The Madison Square Garden Company
- Industry Entertainment
- Sector Communication Services
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MSGS
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Madison Square Garden GAAP EPS of $0.59, revenue of $326.9M
- Madison Square Garden Q2 2024 Earnings Preview
- James Dolan sued for sexual assault
- Favorite 10 stocks for 2024 - Barron's
- Madison Square Garden GAAP EPS of -$0.79 beats by $0.59, revenue of $43.05M beats by $18.08M
- After Netflix earnings, here are the top 10 entertainment stocks, according to SA analysts
- Madison Square Garden Sports Chairman Dolan has no plans to sell Knicks, Rangers - report
- Madison Square Garden Sports reports mixed Q4 earnings
- Madison Square Garden Q4 2023 Earnings Preview
- Madison Square Garden GAAP EPS of $2.18 beats by $0.11, revenue of $382.7M beats by $16.44M
- Madison Square Garden FQ3 2023 Earnings Preview
- Madison Square Garden Sports merging esports division with NRG
- MSG Networks launches streaming service, free ad-supported channel
- MSG Sports dips as profits fall short despite boost from extra Rangers games
- Madison Square Garden GAAP EPS of $0.84 misses by $0.35, revenue of $353.7M beats by $39.63M
- Madison Square Garden FQ2 2023 Earnings Preview
- Disney slams activist Peltz amid proxy fight, defends Iger track record
- Madison Square Garden GAAP EPS of -$0.73 beats by $0.49, revenue of $24.09M beats by $4.11M
- Madison Square Garden Q3 2023 Earnings Preview
- MSG Sports rises on plan to return $250M in capital to holders
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 0.65 / 0.9216 | 289.58M / 294M | |
| November 10, 2021 | -0.68 / -1.25 | 18.79M / 35.13M | |
| October 29, 2021 | - / -1.02 | - / 54.97M | |
| August 19, 2021 | 2.03 / -0.7606 | 146.9M / 120.2M |
Beat! |
| May 5, 2021 | 0.22 / -1.67 | 183.01M / 151.49M |
Beat! |
| February 3, 2021 | -1.68 / -1.65 | 28.77M / 25.52M |
Beat! |
| November 9, 2020 | -1.18 / -0.6413 | 57.04M / 57.35M | |
| August 14, 2020 | -3.27 / -2.14 | -6.96M / 12.39M | |
| May 11, 2020 | -4.92 / 0.43 | 423.96M / 405.39M |
Beat! |
| February 7, 2020 | 2.8 / 2.63 | 628.81M / 635.93M | |
| November 8, 2019 | -3.36 / -2.31 | 214.78M / 227.52M | |
| August 20, 2019 | -3.08 / -2.71 | 263.56M / 270.09M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 203.84 | 203.68 |
205.17
|
201.81
|
276K | -0.55% | ||||
| May 1, 2023 | 204.97 | 201.01 |
205.23
|
200.78
|
185K | 2.23% | ||||
| Apr 28, 2023 | 200.5 | 200.85 |
204.66
|
200.3
|
116K | -0.44% | ||||
| Apr 27, 2023 | 201.39 | 197.54 |
201.44
|
197.31
|
145K | 1.85% | ||||
| Apr 26, 2023 | 197.73 | 197.42 |
198.57
|
196.66
|
92.3K | -0.41% | ||||
| Apr 25, 2023 | 198.55 | 198.61 |
198.61
|
196.21
|
108K | -0.28% | ||||
| Apr 24, 2023 | 199.11 | 198.27 |
200.7
|
197.88
|
108K | 0.22% | ||||
| Apr 21, 2023 | 198.67 | 199.54 |
199.54
|
197.68
|
82.4K | -0.12% | ||||
| Apr 20, 2023 | 198.91 | 198.71 |
199.88
|
197.71
|
64.4K | -0.62% | ||||
| Apr 19, 2023 | 200.16 | 199.63 |
201.72
|
197.94
|
72.3K | 0.13% | ||||
| Apr 18, 2023 | 199.9 | 195.5 |
200.16
|
195.31
|
122K | 2.77% | ||||
| Apr 17, 2023 | 194.51 | 197.49 |
198.59
|
193.33
|
136K | -1.26% | ||||
| Apr 14, 2023 | 196.99 | 198.52 |
200.02
|
196.4
|
113K | -0.95% | ||||
| Apr 13, 2023 | 198.88 | 197.25 |
199.3
|
196.56
|
198K | 1.41% | ||||
| Apr 12, 2023 | 196.11 | 199.56 |
199.56
|
196.05
|
127K | -1.06% | ||||
| Apr 11, 2023 | 198.22 | 194.76 |
198.52
|
194.76
|
112K | 2.20% | ||||
| Apr 10, 2023 | 193.95 | 193.41 |
194.38
|
192.23
|
127K | -0.15% | ||||
| Apr 6, 2023 | 194.24 | 194.2 |
195.46
|
193.75
|
71.9K | -0.18% | ||||
| Apr 5, 2023 | 194.6 | 193.52 |
194.6
|
192.14
|
94.7K | 0.03% | ||||
| Apr 4, 2023 | 194.54 | 194.6 |
194.75
|
192.22
|
73.0K | -0.22% | ||||
| Apr 3, 2023 | 194.96 | 194.58 |
195.54
|
194.06
|
86.5K | 0.06% | ||||
| Mar 31, 2023 | 194.85 | 193.96 |
195.68
|
193
|
86.8K | 0.83% | ||||
| Mar 30, 2023 | 193.25 | 192.45 |
194.1
|
192.45
|
49.7K | 0.39% | ||||
| Mar 29, 2023 | 192.5 | 192.53 |
193.38
|
191.44
|
76.5K | 0.06% | ||||
| Mar 28, 2023 | 192.38 | 189.48 |
192.62
|
189
|
82.4K | 1.11% | ||||
| Mar 27, 2023 | 190.26 | 189.23 |
190.41
|
188.41
|
82.8K | 1.01% | ||||
| Mar 24, 2023 | 188.36 | 186.58 |
189.32
|
185.22
|
139K | 0.54% | ||||
| Mar 23, 2023 | 187.34 | 186.74 |
189.43
|
184.71
|
96.1K | 0.32% | ||||
| Mar 22, 2023 | 186.74 | 188.53 |
189.1
|
186.13
|
105K | -0.83% | ||||
| Mar 21, 2023 | 188.31 | 189.1 |
190.14
|
186.95
|
125K | 0.31% | ||||
| Mar 20, 2023 | 187.73 | 184.13 |
188.68
|
184.07
|
118K | 2.32% | ||||
| Mar 17, 2023 | 183.48 | 182.94 |
183.49
|
181.35
|
185K | -0.26% | ||||
| Mar 16, 2023 | 183.95 | 181.1 |
183.95
|
179.54
|
270K | 0.99% | ||||
| Mar 15, 2023 | 182.15 | 183.5 |
184.1
|
178.46
|
259K | -1.28% | ||||
| Mar 14, 2023 | 184.52 | 186.75 |
187.8
|
183.85
|
221K | -0.07% | ||||
| Mar 13, 2023 | 184.65 | 185.71 |
186.39
|
182.51
|
114K | -1.31% | ||||
| Mar 10, 2023 | 187.11 | 189.6 |
189.6
|
186.46
|
96.3K | -1.45% | ||||
| Mar 9, 2023 | 189.86 | 191.62 |
192.08
|
189.07
|
69.3K | -0.78% | ||||
| Mar 8, 2023 | 191.35 | 193.13 |
193.49
|
189.92
|
66.1K | -0.6% | ||||
| Mar 7, 2023 | 192.51 | 194.13 |
195.36
|
191.55
|
100K | -0.84% | ||||
| Mar 6, 2023 | 194.15 | 194.9 |
196.1
|
193.9
|
78.9K | -0.57% | ||||
| Mar 3, 2023 | 195.26 | 195.56 |
195.56
|
193.85
|
107K | 0% | ||||
| Mar 2, 2023 | 195.26 | 192.46 |
196.47
|
191.26
|
90.0K | 1.32% | ||||
| Mar 1, 2023 | 192.71 | 190.78 |
193.49
|
190.25
|
112K | 0.82% | ||||
| Feb 28, 2023 | 191.14 | 191.24 |
192.78
|
190.48
|
135K | -0.04% | ||||
| Feb 27, 2023 | 191.22 | 190.37 |
191.8
|
189.6
|
114K | 0.59% | ||||
| Feb 24, 2023 | 190.09 | 191.12 |
192.12
|
189.56
|
173K | -1.21% | ||||
| Feb 23, 2023 | 192.41 | 191.96 |
193.32
|
191.12
|
99.1K | 0.47% | ||||
| Feb 22, 2023 | 191.51 | 190.84 |
192.88
|
190.49
|
105K | 0.56% | ||||
| Feb 21, 2023 | 190.45 | 189.39 |
191.63
|
188.32
|
206K | 0.01% | ||||
| Feb 17, 2023 | 190.43 | 190.93 |
191.85
|
189.74
|
165K | 0.22% | ||||
| Feb 16, 2023 | 190.01 | 188.52 |
191.4
|
188.08
|
205K | 0.52% | ||||
| Feb 15, 2023 | 189.03 | 187.84 |
190.61
|
187.1
|
129K | 0.73% | ||||
| Feb 14, 2023 | 187.66 | 188 |
189.55
|
186.62
|
137K | -0.34% | ||||
| Feb 13, 2023 | 188.3 | 186.3 |
189.2
|
186.09
|
138K | 0.76% | ||||
| Feb 10, 2023 | 186.88 | 187.4 |
188.38
|
186.17
|
202K | -0.54% | ||||
| Feb 9, 2023 | 187.9 | 188.18 |
189.4
|
186.21
|
265K | -0.05% | ||||
| Feb 8, 2023 | 188 | 184.7 |
188.88
|
184.19
|
299K | 3.82% | ||||
| Feb 7, 2023 | 181.08 | 177.51 |
181.42
|
172.92
|
230K | 0.75% | ||||
| Feb 6, 2023 | 179.73 | 179.72 |
180.6
|
178.5
|
137K | -0.2% | ||||
| Feb 3, 2023 | 180.09 | 182.62 |
183.19
|
179.76
|
119K | -1.22% | ||||
| Feb 2, 2023 | 182.31 | 184 |
184
|
181.05
|
106K | -0.7% | ||||
| Feb 1, 2023 | 183.6 | 180.21 |
183.69
|
180.21
|
125K | 0.97% | ||||
| Jan 31, 2023 | 181.84 | 180.06 |
181.84
|
179.47
|
101K | 0.92% | ||||
| Jan 30, 2023 | 180.18 | 180.41 |
183.5
|
180
|
113K | -0.15% | ||||
| Jan 27, 2023 | 180.45 | 183.24 |
183.52
|
180.01
|
144K | -1.67% | ||||
| Jan 26, 2023 | 183.51 | 181.64 |
183.52
|
181.15
|
95.8K | 0.92% | ||||
| Jan 25, 2023 | 181.84 | 180.78 |
183.7
|
180.78
|
84.5K | 0.61% | ||||
| Jan 24, 2023 | 180.74 | 179.77 |
182.93
|
179.77
|
116K | -0.16% | ||||
| Jan 23, 2023 | 181.03 | 182 |
182.44
|
179.06
|
107K | -0.41% | ||||
| Jan 20, 2023 | 181.78 | 179.05 |
181.81
|
178.71
|
148K | 2.22% | ||||
| Jan 19, 2023 | 177.83 | 178.03 |
179.59
|
177.15
|
286K | 0.23% | ||||
| Jan 18, 2023 | 177.42 | 178.39 |
178.51
|
176.13
|
169K | -0.35% | ||||
| Jan 17, 2023 | 178.05 | 180.99 |
180.99
|
178.03
|
142K | -0.87% | ||||
| Jan 13, 2023 | 179.62 | 178.58 |
180.83
|
177.58
|
242K | 0.85% | ||||
| Jan 12, 2023 | 178.1 | 181 |
181.8
|
178.1
|
200K | -1.61% | ||||
| Jan 11, 2023 | 181.01 | 183.73 |
184.26
|
180.99
|
211K | -1.22% | ||||
| Jan 10, 2023 | 183.24 | 182.52 |
184.18
|
182.52
|
142K | -0.14% | ||||
| Jan 9, 2023 | 183.49 | 184.95 |
185
|
183.27
|
157K | -0.1% | ||||
| Jan 6, 2023 | 183.67 | 184.11 |
185
|
183.48
|
198K | -0.18% | ||||
| Jan 5, 2023 | 184 | 185.49 |
186.47
|
183.81
|
233K | -1.34% | ||||
| Jan 4, 2023 | 186.49 | 181.06 |
186.49
|
181.06
|
168K | 2.88% | ||||
| Jan 3, 2023 | 181.27 | 184.24 |
184.59
|
180.5
|
181K | -1.12% | ||||
| Dec 30 | 183.33 | 181.04 |
183.8
|
180.36
|
177K | 1.02% | ||||
| Dec 29 | 181.48 | 180.58 |
182.51
|
179.28
|
151K | 1.33% | ||||
| Dec 28 | 179.1 | 183.01 |
184.59
|
179.04
|
195K | -2.16% | ||||
| Dec 27 | 183.05 | 181.37 |
183.79
|
180
|
179K | 0.83% | ||||
| Dec 23 | 181.54 | 177.22 |
181.84
|
176.79
|
241K | 2.24% | ||||
| Dec 22 | 177.57 | 171.5 |
177.94
|
171.5
|
254K | 2.74% | ||||
| Dec 21 | 172.84 | 165 |
172.84
|
163.68
|
337K | 6.04% | ||||
| Dec 20 | 162.99 | 159.16 |
163.75
|
159.16
|
243K | 1.99% | ||||
| Dec 19 | 159.81 | 160 |
161.02
|
158.88
|
173K | -0.26% | ||||
| Dec 16 | 160.22 | 159.14 |
160.43
|
158.55
|
209K | 0.14% | ||||
| Dec 15 | 160 | 159.59 |
161.13
|
159.54
|
152K | -0.26% | ||||
| Dec 14 | 160.42 | 160.98 |
161.49
|
159.26
|
186K | -0.35% | ||||
| Dec 13 | 160.98 | 163.92 |
163.92
|
160.63
|
111K | 0.06% | ||||
| Dec 12 | 160.88 | 160.93 |
160.93
|
159.7
|
136K | 0.46% | ||||
| Dec 9 | 160.14 | 160.7 |
162.61
|
159.94
|
190K | -0.35% | ||||
| Dec 8 | 160.71 | 160.15 |
161.51
|
158.31
|
144K | 0.87% | ||||
| Dec 7 | 159.33 | 161.8 |
161.8
|
157.4
|
296K | -1.68% | ||||
| Dec 6 | 162.06 | 164.31 |
165.39
|
161.6
|
133K | -1.63% | ||||
| Dec 5 | 164.74 | 164 |
165.41
|
163.77
|
152K | -0.15% | ||||
| Dec 2 | 164.99 | 161.61 |
165.72
|
161.27
|
114K | 1.60% | ||||
| Dec 1 | 162.39 | 162.89 |
163.17
|
161.71
|
106K | -0.28% | ||||
| Nov 30 | 162.84 | 159.41 |
162.84
|
158.66
|
192K | 1.78% | ||||
| Nov 29 | 160 | 160.73 |
161.75
|
159.76
|
332K | -0.45% | ||||
| Nov 28 | 160.73 | 159.14 |
161.19
|
158.69
|
211K | 0.14% | ||||
| Nov 25 | 160.51 | 153.99 |
160.75
|
153.68
|
272K | 4.40% | ||||
| Nov 23 | 153.75 | 153.57 |
154.02
|
152.18
|
132K | 0.49% | ||||
| Nov 22 | 153 | 149.73 |
153.07
|
147.77
|
170K | 3.07% | ||||
| Nov 21 | 148.45 | 148.15 |
149.73
|
148.01
|
118K | -0.08% | ||||
| Nov 18 | 148.57 | 150.6 |
151.55
|
148.35
|
107K | -0.97% | ||||
| Nov 17 | 150.03 | 147.67 |
150.71
|
147.19
|
112K | 0.44% | ||||
| Nov 16 | 149.37 | 146.98 |
149.6
|
145.97
|
156K | 0.98% | ||||
| Nov 15 | 147.92 | 150.09 |
151.02
|
147.35
|
158K | -0.8% | ||||
| Nov 14 | 149.11 | 149.54 |
151.74
|
149.05
|
142K | -0.53% | ||||
| Nov 11 | 149.91 | 150.5 |
152.23
|
148.48
|
226K | -0.13% | ||||
| Nov 10 | 150.1 | 150.53 |
151.87
|
149.37
|
216K | 1.84% | ||||
| Nov 9 | 147.39 | 147.62 |
148
|
145.54
|
165K | -0.97% | ||||
| Nov 8 | 148.83 | 150.81 |
151.75
|
148.07
|
154K | -1.39% | ||||
| Nov 7 | 150.93 | 149.25 |
151.11
|
147.54
|
139K | 1.60% | ||||
| Nov 4 | 148.55 | 150.58 |
151.86
|
148.33
|
145K | -0.8% | ||||
| Nov 3 | 149.75 | 150.01 |
150.87
|
148.52
|
178K | -1.37% | ||||
| Nov 2 | 151.83 | 153.94 |
155.11
|
151.57
|
289K | -2.1% | ||||
| Nov 1 | 155.08 | 157.97 |
158
|
154.94
|
157K | -0.98% | ||||
| Oct 31 | 156.61 | 154.69 |
157.62
|
153.28
|
225K | 1.48% | ||||
| Oct 28 | 154.33 | 150.36 |
154.36
|
150.26
|
185K | 2.38% | ||||
| Oct 27 | 150.74 | 154.78 |
156.11
|
150.32
|
161K | -1.17% | ||||
| Oct 26 | 152.52 | 154.41 |
157.38
|
152.4
|
219K | -0.77% | ||||
| Oct 25 | 153.71 | 152.2 |
155.07
|
152.2
|
241K | 1.11% | ||||
| Oct 24 | 152.03 | 152.12 |
152.62
|
150.51
|
128K | 0.66% | ||||
| Oct 21 | 151.03 | 151.73 |
152.26
|
149.49
|
112K | -0.58% | ||||
| Oct 20 | 151.91 | 153.91 |
154.5
|
150.91
|
222K | -0.97% | ||||
| Oct 19 | 153.4 | 153.47 |
155.32
|
152.31
|
157K | -0.14% | ||||
| Oct 18 | 153.62 | 153.09 |
154.35
|
152.35
|
268K | 1.27% | ||||
| Oct 17 | 151.69 | 149.03 |
152.9
|
148.4
|
280K | 2.42% | ||||
| Oct 14 | 148.11 | 150.2 |
150.52
|
147.5
|
205K | -0.8% | ||||
| Oct 13 | 149.31 | 145.41 |
149.94
|
144.9
|
351K | 1.56% | ||||
| Oct 12 | 147.02 | 147.16 |
149.03
|
145.66
|
244K | -0.1% | ||||
| Oct 11 | 147.16 | 145.81 |
149.26
|
145.19
|
353K | 0.86% | ||||
| Oct 10 | 145.91 | 145.93 |
147.07
|
145.23
|
318K | 0.57% | ||||
| Oct 7 | 145.08 | 138.92 |
145.6
|
138.54
|
478K | 8.21% | ||||
| Oct 6 | 134.07 | 136.51 |
136.51
|
133.77
|
109K | -1.72% | ||||
| Oct 5 | 136.41 | 135.78 |
136.71
|
133.73
|
110K | -0.6% | ||||
| Oct 4 | 137.23 | 137.53 |
138.49
|
136.75
|
214K | 1.27% | ||||
| Oct 3 | 135.51 | 131.82 |
135.89
|
130.98
|
166K | 3.81% | ||||
| Sep 30 | 130.54 | 130.87 |
133.46
|
130.49
|
92.2K | -0.86% | ||||
| Sep 29 | 131.67 | 133.71 |
134.59
|
130.95
|
120K | -2.18% | ||||
| Sep 28 | 134.6 | 134.59 |
135.64
|
133.9
|
104K | 0.60% | ||||
| Sep 27 | 133.8 | 134.04 |
137.59
|
132.84
|
136K | 0.68% | ||||
| Sep 26 | 132.89 | 136.23 |
138.02
|
132.64
|
242K | -2.84% | ||||
| Sep 23 | 136.78 | 138.03 |
138.03
|
135.4
|
182K | -1.65% | ||||
| Sep 22 | 139.07 | 140.82 |
141.25
|
137.83
|
218K | -2.13% | ||||
| Sep 21 | 142.09 | 140.91 |
144.5
|
139.71
|
201K | 0.55% | ||||
| Sep 20 | 141.31 | 142.19 |
142.19
|
140.51
|
102K | -1.18% | ||||
| Sep 19 | 143 | 143.28 |
145.52
|
142.72
|
92.5K | -0.34% | ||||
| Sep 16 | 143.49 | 146.65 |
146.73
|
143.37
|
187K | -2.99% | ||||
| Sep 15 | 147.91 | 149.36 |
152
|
147.65
|
140K | -0.94% | ||||
| Sep 14 | 149.31 | 148.08 |
149.98
|
147.26
|
97.9K | 0.63% | ||||
| Sep 13 | 148.38 | 149.98 |
150.59
|
148.01
|
94.7K | -2.3% | ||||
| Sep 12 | 151.88 | 153.04 |
154.31
|
151.15
|
96.4K | -0.73% | ||||
| Sep 9 | 153 | 151.31 |
153.96
|
151.3
|
124K | 1.49% | ||||
| Sep 8 | 150.76 | 150.72 |
152.3
|
149.87
|
65.5K | -0.85% | ||||
| Sep 7 | 152.06 | 149.88 |
152.06
|
149.79
|
79.6K | 0.91% | ||||
| Sep 6 | 150.69 | 151.95 |
152.4
|
149.98
|
90.3K | -0.2% | ||||
| Sep 2 | 150.99 | 151.3 |
153.75
|
150.79
|
96.5K | -0.32% | ||||
| Sep 1 | 151.48 | 152.24 |
152.24
|
150.54
|
109K | -1.05% | ||||
| Aug 31 | 153.09 | 154.5 |
156.04
|
153.09
|
144K | -0.07% | ||||
| Aug 30 | 153.19 | 153.35 |
153.41
|
150.7
|
298K | 0.35% | ||||
| Aug 29 | 152.66 | 152.28 |
153.32
|
151.28
|
131K | -0.44% | ||||
| Aug 26 | 153.33 | 157.77 |
158.27
|
153.21
|
119K | -2.91% | ||||
| Aug 25 | 157.92 | 159.53 |
159.53
|
157.37
|
110K | -0.44% | ||||
| Aug 24 | 158.62 | 158.14 |
160.16
|
157.45
|
137K | -0.51% | ||||
| Aug 23 | 159.43 | 160.94 |
161.25
|
158.87
|
119K | -0.33% | ||||
| Aug 22 | 159.95 | 163.8 |
165.24
|
159.44
|
165K | -3.69% | ||||
| Aug 19 | 166.07 | 163.19 |
166.67
|
163.19
|
222K | 1.83% | ||||
| Aug 18 | 163.08 | 157.61 |
163.34
|
156.71
|
226K | 5.94% | ||||
| Aug 17 | 153.94 | 154.27 |
154.28
|
152.68
|
134K | -0.8% | ||||
| Aug 16 | 155.18 | 152.43 |
155.61
|
151.98
|
175K | 1.57% | ||||
| Aug 15 | 152.78 | 152.44 |
153.53
|
151.73
|
150K | 0.21% | ||||
| Aug 12 | 152.46 | 150.97 |
152.52
|
150.43
|
117K | 1.78% | ||||
| Aug 11 | 149.79 | 151.37 |
152.04
|
149.79
|
62.4K | -0.11% | ||||
| Aug 10 | 149.96 | 149.81 |
150.23
|
148.64
|
77.2K | 0.81% | ||||
| Aug 9 | 148.76 | 149.22 |
149.22
|
147.18
|
72.7K | -0.31% | ||||
| Aug 8 | 149.22 | 147.53 |
150.41
|
147.53
|
92.5K | 1.31% | ||||
| Aug 5 | 147.29 | 149.01 |
149.01
|
146.06
|
126K | -1.64% | ||||
| Aug 4 | 149.75 | 148.91 |
150.02
|
147.89
|
74.9K | 0.92% | ||||
| Aug 3 | 148.38 | 147.62 |
148.95
|
147.62
|
49.5K | 0.79% | ||||
| Aug 2 | 147.21 | 147.6 |
148.38
|
146.75
|
45.0K | -1.02% | ||||
| Aug 1 | 148.72 | 146.18 |
148.74
|
145.64
|
70.2K | 1.25% | ||||
| Jul 29 | 146.89 | 148.66 |
148.67
|
145.77
|
68.6K | -1.02% | ||||
| Jul 28 | 148.4 | 150.27 |
151.45
|
147.26
|
82.2K | -1.59% | ||||
| Jul 27 | 150.8 | 149.91 |
151.4
|
149.63
|
82.9K | 0.84% | ||||
| Jul 26 | 149.55 | 149.25 |
151.47
|
148.76
|
83.4K | -0.58% | ||||
| Jul 25 | 150.42 | 152.03 |
152.03
|
149.75
|
79.5K | -0.11% | ||||
| Jul 22 | 150.58 | 150.95 |
151.27
|
149.48
|
67.1K | -0.12% | ||||
| Jul 21 | 150.76 | 150.86 |
151.69
|
148.78
|
91.5K | -0.94% | ||||
| Jul 20 | 152.19 | 149.97 |
152.55
|
149.97
|
96.5K | 1.81% | ||||
| Jul 19 | 149.49 | 145.3 |
150.26
|
145.3
|
90.4K | 3.19% | ||||
| Jul 18 | 144.87 | 146.15 |
147.06
|
144.65
|
95.5K | -0.38% | ||||
| Jul 15 | 145.42 | 144.24 |
146.05
|
144.16
|
77.3K | 1.65% | ||||
| Jul 14 | 143.06 | 141.58 |
143.95
|
141.58
|
49.0K | -0.56% | ||||
| Jul 13 | 143.86 | 141.13 |
144.19
|
140.52
|
128K | 0.81% | ||||
| Jul 12 | 142.7 | 142.5 |
145.22
|
141.92
|
93.4K | -0.22% | ||||
| Jul 11 | 143.02 | 142.27 |
143.49
|
141.62
|
68.1K | -0.28% | ||||
| Jul 8 | 143.42 | 143.61 |
145.56
|
142.56
|
60.3K | -0.89% | ||||
| Jul 7 | 144.71 | 146.07 |
146.87
|
144.27
|
70.1K | -0.9% | ||||
| Jul 6 | 146.02 | 148.14 |
149.42
|
145.54
|
95.0K | -1.89% | ||||
| Jul 5 | 148.84 | 146.61 |
149.13
|
144.39
|
113K | 1.27% | ||||
| Jul 1 | 146.97 | 144.48 |
147.53
|
144.28
|
105K | 1.89% | ||||
| Jun 30 | 144.24 | 142.87 |
145.18
|
141.31
|
56.7K | 0.12% | ||||
| Jun 29 | 144.07 | 144.09 |
144.68
|
142.26
|
94.6K | -0.17% | ||||
| Jun 28 | 144.31 | 147.87 |
149.94
|
143.79
|
79.5K | -1.72% | ||||
| Jun 27 | 146.84 | 148.04 |
148.04
|
145.68
|
106K | -0.16% | ||||
| Jun 24 | 147.07 | 144.64 |
148.19
|
144.64
|
150K | 1.95% | ||||
| Jun 23 | 144.25 | 146.42 |
146.42
|
141.95
|
80.9K | -0.67% | ||||
| Jun 22 | 145.22 | 141.85 |
145.39
|
141.72
|
143K | 2.21% | ||||
| Jun 21 | 142.08 | 145.6 |
145.89
|
141.1
|
210K | -1.35% | ||||
| Jun 17 | 144.02 | 139.84 |
145.39
|
138.9
|
219K | 3.30% | ||||
| Jun 16 | 139.42 | 144.46 |
145.11
|
138.98
|
197K | -4.66% | ||||
| Jun 15 | 146.23 | 144.66 |
146.49
|
144.64
|
107K | 1.64% | ||||
| Jun 14 | 143.87 | 144.76 |
144.76
|
143.06
|
89.4K | -0.34% | ||||
| Jun 13 | 144.36 | 148.06 |
148.06
|
143.63
|
98.6K | -3.47% | ||||
| Jun 10 | 149.55 | 149.39 |
150.52
|
147.99
|
68.1K | -1.3% | ||||
| Jun 9 | 151.52 | 153.62 |
154.1
|
151.51
|
70.4K | -2.01% | ||||
| Jun 8 | 154.63 | 154.78 |
157.96
|
153.8
|
85.3K | -0.57% | ||||
| Jun 7 | 155.51 | 153.33 |
155.87
|
153.04
|
63.6K | -0.08% | ||||
| Jun 6 | 155.64 | 157.8 |
158.45
|
155.31
|
88.4K | -0.91% | ||||
| Jun 3 | 157.07 | 157.27 |
158.37
|
156.15
|
74.9K | -0.52% | ||||
| Jun 2 | 157.89 | 154.75 |
158.12
|
153.44
|
79.9K | 2.12% | ||||
| Jun 1 | 154.61 | 156.38 |
157.29
|
153.59
|
149K | -1.22% | ||||
| May 31 | 156.52 | 156.46 |
157.45
|
154.69
|
73.6K | 0.01% | ||||
| May 27 | 156.5 | 156.24 |
158.37
|
154.61
|
104K | 0.28% | ||||
| May 26 | 156.07 | 157.66 |
158.25
|
155.21
|
85.1K | 0.08% | ||||
| May 25 | 155.95 | 152.76 |
156.64
|
152.76
|
92.9K | 2.29% | ||||
| May 24 | 152.46 | 157.87 |
157.87
|
151.14
|
189K | -3.61% | ||||
| May 23 | 158.17 | 156.65 |
158.45
|
154.17
|
179K | 1.46% | ||||
| May 20 | 155.89 | 156.78 |
156.78
|
153.73
|
144K | 0.42% | ||||
| May 19 | 155.24 | 151.32 |
156.01
|
151.32
|
277K | 2.50% | ||||
| May 18 | 151.45 | 150.51 |
153.79
|
150.16
|
250K | 0.35% | ||||
| May 17 | 150.92 | 148.26 |
151.13
|
146.51
|
104K | 3.14% | ||||
| May 16 | 146.32 | 147.86 |
148.45
|
145.56
|
58.5K | -0.54% | ||||
| May 13 | 147.11 | 147.3 |
149.17
|
146
|
166K | 0.61% | ||||
| May 12 | 146.22 | 146.57 |
147.56
|
144.51
|
136K | -0.83% | ||||
| May 11 | 147.44 | 148.54 |
150.93
|
147.06
|
129K | -0.91% | ||||
| May 10 | 148.8 | 150.29 |
150.45
|
146.44
|
141K | -0.49% | ||||
| May 9 | 149.53 | 154.45 |
154.45
|
149.01
|
113K | -3.83% | ||||
| May 6 | 155.48 | 160.81 |
161.37
|
154.32
|
129K | -3.31% | ||||
| May 5 | 160.81 | 153.8 |
161.41
|
149.8
|
260K | 5.89% | ||||
| May 4 | 151.87 | 152.84 |
152.84
|
145.73
|
203K | -0.54% | ||||
| May 3 | 152.7 | 152 |
154.3
|
149.63
|
106K | 0.43% | ||||
| May 2 | 152.04 | 154.85 |
155.82
|
150.49
|
129K | -1.81% | ||||
| Apr 29 | 154.85 | 157.47 |
158.99
|
154.84
|
74.1K | -2.36% | ||||
| Apr 28 | 158.59 | 159.93 |
159.93
|
156.27
|
71.1K | 0.08% | ||||
| Apr 27 | 158.47 | 157.61 |
159.93
|
156.63
|
77.6K | 0.52% | ||||
| Apr 26 | 157.65 | 162.12 |
162.12
|
157.64
|
63.9K | -3.18% | ||||
| Apr 25 | 162.82 | 158.93 |
163.13
|
158.11
|
80.1K | 1.74% | ||||
| Apr 22 | 160.03 | 161.79 |
161.79
|
159.56
|
103K | -1.22% | ||||
| Apr 21 | 162.01 | 168.13 |
169.07
|
161.93
|
174K | -3.59% | ||||
| Apr 20 | 168.05 | 168.61 |
169.55
|
166.51
|
64.5K | -0.27% | ||||
| Apr 19 | 168.51 | 168.2 |
169.91
|
167.78
|
55.7K | 0.81% | ||||
| Apr 18 | 167.16 | 167.65 |
168.71
|
166.26
|
70.6K | -0.85% | ||||
| Apr 14 | 168.59 | 166.95 |
169.59
|
166.95
|
55.0K | 1.24% | ||||
| Apr 13 | 166.52 | 164.9 |
166.69
|
164.55
|
46.3K | 1.28% | ||||
| Apr 12 | 164.41 | 164.62 |
166.26
|
163.49
|
62.3K | 0.35% | ||||
| Apr 11 | 163.84 | 163.5 |
165.75
|
163.19
|
49.0K | -0.41% | ||||
| Apr 8 | 164.52 | 165.76 |
166.92
|
164.49
|
73.5K | -0.99% | ||||
| Apr 7 | 166.16 | 167.34 |
168.24
|
165.64
|
94.4K | -0.58% | ||||
| Apr 6 | 167.13 | 167.19 |
169.07
|
165.74
|
91.1K | -1.18% | ||||
| Apr 5 | 169.13 | 173 |
174.06
|
169.13
|
170K | -2.21% | ||||
| Apr 4 | 172.96 | 171.5 |
174.59
|
170.99
|
126K | 1.57% | ||||
| Apr 1 | 170.28 | 172.62 |
172.99
|
169.15
|
83.3K | -0.61% | ||||
| Mar 31 | 171.33 | 171 |
173.51
|
171
|
96.1K | -0.15% | ||||
| Mar 30 | 171.58 | 166.18 |
171.84
|
166.18
|
107K | 2.50% | ||||
| Mar 29 | 167.4 | 168.45 |
169.22
|
166.38
|
86.6K | 0.29% | ||||
| Mar 28 | 166.91 | 165.59 |
167.57
|
165.54
|
90.3K | 1.01% | ||||
| Mar 25 | 165.24 | 164.78 |
166.44
|
163.82
|
65.9K | 0.11% | ||||
| Mar 24 | 165.06 | 164.12 |
166.83
|
164.09
|
75.4K | 0.55% | ||||
| Mar 23 | 164.15 | 164.61 |
167.78
|
163.82
|
63.7K | -0.77% | ||||
| Mar 22 | 165.42 | 166.27 |
168.26
|
165.16
|
90.1K | 0.87% | ||||
| Mar 21 | 163.99 | 162.67 |
164.38
|
161.83
|
149K | 1.04% | ||||
| Mar 18 | 162.31 | 162.01 |
164.08
|
160.49
|
167K | -0.69% | ||||
| Mar 17 | 163.43 | 163.67 |
164.91
|
161.4
|
81.0K | -0.54% | ||||
| Mar 16 | 164.31 | 162.86 |
165.63
|
161.75
|
120K | 1.38% | ||||
| Mar 15 | 162.07 | 161.87 |
163.07
|
160.61
|
61.1K | 0.87% | ||||
| Mar 14 | 160.67 | 160.62 |
163.22
|
160.12
|
77.7K | 0.07% | ||||
| Mar 11 | 160.55 | 165.49 |
167.03
|
160.31
|
79.5K | -2.36% | ||||
| Mar 10 | 164.43 | 160 |
164.69
|
160
|
164K | 1.94% | ||||
| Mar 9 | 161.3 | 159.07 |
162.92
|
157.29
|
144K | 4.77% | ||||
| Mar 8 | 153.95 | 151.75 |
156.45
|
150.92
|
138K | 1.99% | ||||
| Mar 7 | 150.94 | 156.86 |
157.81
|
150.68
|
254K | -3.55% | ||||
| Mar 4 | 156.5 | 159.05 |
160.29
|
155.52
|
141K | -2.59% | ||||
| Mar 3 | 160.66 | 165.06 |
165.06
|
159.94
|
117K | -1.99% | ||||
| Mar 2 | 163.92 | 166.41 |
167.05
|
163.24
|
107K | -0.49% | ||||
| Mar 1 | 164.73 | 165.14 |
165.84
|
161.46
|
109K | -0.31% | ||||
| Feb 28 | 165.25 | 165.87 |
166.39
|
162.32
|
128K | -0.53% | ||||
| Feb 25 | 166.13 | 166.28 |
167.33
|
163.51
|
82.0K | 0.33% | ||||
| Feb 24 | 165.59 | 160.7 |
165.98
|
160.7
|
164K | 0.82% | ||||
| Feb 23 | 164.25 | 167.1 |
167.44
|
163.99
|
77.8K | -1.48% | ||||
| Feb 22 | 166.72 | 168.12 |
169.61
|
165.69
|
113K | -1.86% | ||||
| Feb 18 | 169.88 | 168.89 |
171.23
|
168.14
|
66.9K | 0.22% | ||||
| Feb 17 | 169.5 | 170.81 |
171.11
|
168.74
|
70.2K | -1.7% | ||||
| Feb 16 | 172.44 | 169.9 |
173.73
|
169.25
|
117K | 0.75% | ||||
| Feb 15 | 171.16 | 169.52 |
171.83
|
166.74
|
110K | 2.15% | ||||
| Feb 14 | 167.55 | 166.68 |
169.84
|
166.24
|
98.7K | 0.29% | ||||
| Feb 11 | 167.07 | 168.11 |
170
|
165.26
|
113K | -0.78% | ||||
| Feb 10 | 168.38 | 164.13 |
169.89
|
164.13
|
114K | 1.22% | ||||
| Feb 9 | 166.35 | 164.74 |
167.82
|
164.74
|
155K | 1.40% | ||||
| Feb 8 | 164.05 | 165.54 |
166.48
|
162.54
|
136K | -0.18% | ||||
| Feb 7 | 164.34 | 161.08 |
164.68
|
160.05
|
129K | 1.95% | ||||
| Feb 4 | 161.19 | 156.33 |
162.98
|
155.1
|
153K | 2.84% | ||||
| Feb 3 | 156.74 | 155.41 |
158.6
|
153.22
|
220K | -1.22% | ||||
| Feb 2 | 158.68 | 157.46 |
159.76
|
155.66
|
227K | 0.56% | ||||
| Feb 1 | 157.79 | 159.77 |
160.18
|
156.67
|
200K | -0.53% | ||||
| Jan 31 | 158.63 | 153.31 |
159.28
|
153.31
|
126K | 2.93% | ||||
| Jan 28 | 154.11 | 152.3 |
154.23
|
150.55
|
266K | 1.10% | ||||
| Jan 27 | 152.43 | 156.16 |
157.87
|
151.49
|
73.7K | -1.37% | ||||
| Jan 26 | 154.54 | 157.67 |
159.28
|
153.65
|
82.9K | -0.83% | ||||
| Jan 25 | 155.83 | 156.7 |
157.53
|
153.26
|
100K | -1.64% | ||||
| Jan 24 | 158.43 | 154.7 |
158.58
|
150.86
|
119K | 1.46% | ||||
| Jan 21 | 156.15 | 157.61 |
159.24
|
155.67
|
122K | -1.48% | ||||
| Jan 20 | 158.49 | 158.26 |
161.76
|
158.15
|
58.7K | 0.25% | ||||
| Jan 19 | 158.1 | 159.52 |
160.13
|
157.33
|
60.6K | -0.68% | ||||
| Jan 18 | 159.18 | 159.21 |
163.12
|
158.86
|
127K | -0.45% | ||||
| Jan 14 | 159.9 | 160.73 |
161.57
|
157.79
|
99.4K | -1.14% | ||||
| Jan 13 | 161.75 | 160.61 |
164.39
|
160.61
|
105K | 0.98% | ||||
| Jan 12 | 160.18 | 161.51 |
162.45
|
160.18
|
51.1K | -0.82% | ||||
| Jan 11 | 161.51 | 161.02 |
162.65
|
160.07
|
74.8K | 0.88% | ||||
| Jan 10 | 160.1 | 160.3 |
160.48
|
158.36
|
121K | -0.48% | ||||
| Jan 7 | 160.88 | 162.3 |
163.28
|
160.65
|
79.5K | -1.09% | ||||
| Jan 6 | 162.66 | 161.83 |
164.67
|
160.9
|
84.0K | 0.61% | ||||
| Jan 5 | 161.68 | 167.07 |
167.07
|
161.36
|
114K | -2.84% | ||||
| Jan 4 | 166.4 | 169.38 |
170.69
|
166.06
|
89.9K | -1.67% | ||||
| Jan 3 | 169.23 | 166.81 |
169.78
|
166.21
|
117K | 1.98% | ||||
| Dec 31 | 165.95 | 165.31 |
167.3
|
165.31
|
61.6K | 0.05% | ||||
| Dec 30 | 165.86 | 165.54 |
167.11
|
165.2
|
71.3K | 0.36% | ||||
| Dec 29 | 165.27 | 167.16 |
167.16
|
164.31
|
62.7K | -0.75% | ||||
| Dec 28 | 166.52 | 166.01 |
168.61
|
165.05
|
91.9K | 0.34% | ||||
| Dec 27 | 165.96 | 165.97 |
167.11
|
164.18
|
62.8K | -0.19% | ||||
| Dec 23 | 166.28 | 162.15 |
166.97
|
161.61
|
124K | 3.27% | ||||
| Dec 22 | 161.02 | 161.21 |
162.64
|
159.69
|
137K | -0.2% | ||||
| Dec 21 | 161.35 | 158.21 |
162.11
|
158.21
|
121K | 3.38% | ||||
| Dec 20 | 156.08 | 155.18 |
157.01
|
154.25
|
148K | -0.8% | ||||
| Dec 17 | 157.34 | 153.42 |
157.41
|
152.64
|
263K | 2.18% | ||||
| Dec 16 | 153.99 | 156.66 |
158.05
|
153.21
|
202K | -0.79% | ||||
| Dec 15 | 155.21 | 153.55 |
156.29
|
151.67
|
325K | -0.16% | ||||
| Dec 14 | 155.46 | 157.61 |
159.98
|
155.25
|
212K | -2.04% | ||||
| Dec 13 | 158.7 | 160.52 |
160.61
|
157.54
|
116K | -1.5% | ||||
| Dec 10 | 161.12 | 162.81 |
163.33
|
160.31
|
97.4K | -1.02% | ||||
| Dec 9 | 162.78 | 163.72 |
165.69
|
161.99
|
174K | -1.55% | ||||
| Dec 8 | 165.34 | 167.46 |
168.02
|
165.3
|
155K | -0.77% | ||||
| Dec 7 | 166.63 | 166.5 |
169.16
|
164.99
|
125K | 1.20% | ||||
| Dec 6 | 164.66 | 165.41 |
167.89
|
163.43
|
165K | 0.04% | ||||
| Dec 3 | 164.59 | 167 |
168.48
|
163.89
|
113K | -1.9% | ||||
| Dec 2 | 167.77 | 161.18 |
167.77
|
159.8
|
158K | 4.67% | ||||
| Dec 1 | 160.29 | 167.3 |
167.35
|
159.26
|
160K | -2.59% | ||||
| Nov 30 | 164.56 | 164.98 |
165.34
|
163.14
|
187K | -1.03% | ||||
| Nov 29 | 166.28 | 167.45 |
167.82
|
163.71
|
189K | 0.84% | ||||
| Nov 26 | 164.9 | 166.56 |
166.89
|
162.92
|
280K | -3.45% | ||||
| Nov 24 | 170.8 | 170.83 |
172.33
|
169.2
|
93.2K | -0.16% | ||||
| Nov 23 | 171.07 | 168.49 |
171.12
|
167.73
|
103K | 1.13% | ||||
| Nov 22 | 169.16 | 170.04 |
171.53
|
166.61
|
166K | -0.91% | ||||
| Nov 19 | 170.71 | 172.36 |
173.28
|
170.11
|
126K | -1.69% | ||||
| Nov 18 | 173.64 | 178.66 |
178.66
|
172.94
|
129K | -2.21% | ||||
| Nov 17 | 177.57 | 181.31 |
181.49
|
177.13
|
106K | -1.7% | ||||
| Nov 16 | 180.65 | 182.48 |
182.75
|
179.7
|
98.0K | -1.46% | ||||
| Nov 15 | 183.33 | 182.74 |
186.87
|
182.1
|
99.2K | 0.65% | ||||
| Nov 12 | 182.15 | 187.3 |
187.3
|
182.07
|
73.3K | -2.5% | ||||
| Nov 11 | 186.82 | 185.04 |
186.91
|
182.46
|
112K | 1.49% | ||||
| Nov 10 | 184.08 | 186.22 |
188.02
|
180.99
|
145K | -2.32% | ||||
| Nov 9 | 188.45 | 192.84 |
192.95
|
188.02
|
107K | -1.77% | ||||
| Nov 8 | 191.85 | 193.92 |
194.26
|
190.9
|
127K | 0.13% | ||||
| Nov 5 | 191.61 | 189.56 |
191.9
|
187.7
|
182K | 3.45% | ||||
| Nov 4 | 185.22 | 184.95 |
186.1
|
184.09
|
75.7K | 0.46% | ||||
| Nov 3 | 184.37 | 189.99 |
189.99
|
184.18
|
138K | -2.63% | ||||
| Nov 2 | 189.35 | 188.17 |
190.09
|
187.75
|
159K | 0.49% | ||||
| Nov 1 | 188.43 | 183.7 |
188.63
|
183.7
|
276K | 4.09% | ||||
| Oct 29 | 181.02 | 179.49 |
181.68
|
179.11
|
78.0K | 0.83% | ||||
| Oct 28 | 179.53 | 175.99 |
179.84
|
175.99
|
70.5K | 2.08% | ||||
| Oct 27 | 175.88 | 177.98 |
177.98
|
175.09
|
67.5K | -0.91% | ||||
| Oct 26 | 177.49 | 176.72 |
179.85
|
176.61
|
131K | 0.55% | ||||
| Oct 25 | 176.52 | 173.44 |
176.71
|
172.46
|
149K | 1.54% | ||||
| Oct 22 | 173.85 | 175.19 |
175.28
|
171.81
|
135K | -1.24% | ||||
| Oct 21 | 176.04 | 177.01 |
178.36
|
175.9
|
204K | -0.79% | ||||
| Oct 20 | 177.44 | 178.43 |
179.1
|
177.23
|
78.9K | -0.87% | ||||
| Oct 19 | 179 | 180.9 |
181.85
|
178.99
|
107K | -0.51% | ||||
| Oct 18 | 179.92 | 178.63 |
180.04
|
176.73
|
156K | 0.26% | ||||
| Oct 15 | 179.46 | 183.45 |
184.51
|
179.22
|
87.2K | -1.58% | ||||
| Oct 14 | 182.35 | 181.34 |
183.14
|
180.15
|
86.2K | 1.34% | ||||
| Oct 13 | 179.93 | 181.49 |
181.49
|
177.57
|
178K | -0.85% | ||||
| Oct 12 | 181.47 | 178.21 |
181.47
|
178
|
115K | 1.68% | ||||
| Oct 11 | 178.47 | 178.83 |
179.77
|
177.77
|
66.7K | -0.36% | ||||
| Oct 8 | 179.12 | 181.17 |
181.91
|
178.75
|
195K | -0.91% | ||||
| Oct 7 | 180.77 | 180.92 |
183.23
|
180.67
|
135K | -0.06% | ||||
| Oct 6 | 180.87 | 179.21 |
181.01
|
178.16
|
87.1K | 0.04% | ||||
| Oct 5 | 180.79 | 180.18 |
182.28
|
178.75
|
115K | 0.43% | ||||
| Oct 4 | 180.02 | 183.33 |
184.35
|
179.65
|
163K | -1.46% | ||||
| Oct 1 | 182.69 | 179.4 |
182.84
|
176.84
|
231K | 2.85% | ||||
| Sep 30 | 177.62 | 180.24 |
180.24
|
176.92
|
113K | -1.79% | ||||
| Sep 29 | 180.86 | 181.98 |
184.06
|
180.47
|
122K | -0.97% | ||||
| Sep 28 | 182.63 | 183.54 |
183.74
|
181.53
|
118K | -1.05% | ||||
| Sep 27 | 184.56 | 184.01 |
187.21
|
182.93
|
129K | 0.47% | ||||
| Sep 24 | 183.69 | 183.57 |
186.08
|
182.21
|
179K | 0.64% | ||||
| Sep 23 | 182.53 | 178.81 |
182.73
|
177.97
|
173K | 2.29% | ||||
| Sep 22 | 178.44 | 175.97 |
178.6
|
175.61
|
109K | 2.15% | ||||
| Sep 21 | 174.68 | 175.21 |
176.86
|
173.5
|
102K | 0.01% | ||||
| Sep 20 | 174.66 | 174.8 |
176.01
|
173.01
|
163K | -1.42% | ||||
| Sep 17 | 177.17 | 172.8 |
177.17
|
172.56
|
348K | 2.75% | ||||
| Sep 16 | 172.43 | 172.45 |
173.02
|
170.76
|
131K | 0% | ||||
| Sep 15 | 172.43 | 173.01 |
173.26
|
170.95
|
89.0K | -0.34% | ||||
| Sep 14 | 173.01 | 172.9 |
174.06
|
170.12
|
116K | 0.82% | ||||
| Sep 13 | 171.6 | 168.41 |
172.05
|
167.23
|
204K | 2.65% | ||||
| Sep 10 | 167.17 | 168.19 |
168.63
|
166.04
|
103K | -0.77% | ||||
| Sep 9 | 168.47 | 171.15 |
171.15
|
168.4
|
130K | -1.85% | ||||
| Sep 8 | 171.65 | 172.19 |
174.18
|
171.02
|
199K | -0.45% | ||||
| Sep 7 | 172.42 | 175.72 |
176.14
|
172.41
|
209K | -2.12% | ||||
| Sep 3 | 176.16 | 174.77 |
177.27
|
173.97
|
217K | 0.36% | ||||
| Sep 2 | 175.52 | 174.8 |
175.75
|
172.49
|
185K | 0.86% | ||||
| Sep 1 | 174.02 | 172.59 |
174.19
|
171.25
|
160K | 0.78% | ||||
| Aug 31 | 172.68 | 169.87 |
173.69
|
169.77
|
419K | 1.48% | ||||
| Aug 30 | 170.16 | 172.67 |
172.67
|
169.83
|
220K | -1.04% | ||||
| Aug 27 | 171.94 | 167.59 |
172.35
|
167.3
|
291K | 2.47% | ||||
| Aug 26 | 167.8 | 163.04 |
167.99
|
162.9
|
286K | 2.56% | ||||
| Aug 25 | 163.61 | 158.55 |
165.54
|
157.68
|
318K | 4.05% | ||||
| Aug 24 | 157.24 | 158.92 |
160.01
|
156.6
|
151K | -0.35% | ||||
| Aug 23 | 157.8 | 154.64 |
158.82
|
154.45
|
236K | 2.43% | ||||
| Aug 20 | 154.05 | 151.03 |
155.12
|
149.29
|
231K | 2.07% | ||||
| Aug 19 | 150.93 | 148.43 |
152.54
|
147.57
|
239K | 1.67% | ||||
| Aug 18 | 148.45 | 148.09 |
151.58
|
147.17
|
215K | 0.05% | ||||
| Aug 17 | 148.38 | 147.6 |
148.92
|
145.84
|
229K | 0.58% | ||||
| Aug 16 | 147.52 | 146.63 |
148.11
|
145.59
|
157K | 0.04% | ||||
| Aug 13 | 147.46 | 149 |
149.55
|
146.42
|
108K | -0.77% | ||||
| Aug 12 | 148.61 | 151.47 |
151.47
|
148.3
|
115K | -1.65% | ||||
| Aug 11 | 151.1 | 150.16 |
151.44
|
149.51
|
179K | 0.59% | ||||
| Aug 10 | 150.21 | 150.21 |
151.31
|
149.25
|
97.7K | -0.13% | ||||
| Aug 9 | 150.4 | 151.25 |
151.65
|
149.72
|
82.4K | -1.28% | ||||
| Aug 6 | 152.35 | 152.99 |
153.61
|
150.94
|
71.8K | 0.42% | ||||
| Aug 5 | 151.72 | 149.01 |
153.31
|
148.49
|
167K | 1.69% | ||||
| Aug 4 | 149.2 | 151.2 |
152.24
|
148.2
|
164K | -1.87% | ||||
| Aug 3 | 152.05 | 154.83 |
154.83
|
150.79
|
134K | -1.73% | ||||
| Aug 2 | 154.72 | 155.66 |
157.62
|
154.61
|
102K | -0.47% | ||||
| Jul 30 | 155.45 | 156.17 |
157.51
|
154.78
|
93.0K | -1.03% | ||||
| Jul 29 | 157.07 | 157.61 |
159.43
|
156.83
|
104K | -0.5% | ||||
| Jul 28 | 157.86 | 157.38 |
158.41
|
156.1
|
103K | 0.30% | ||||
| Jul 27 | 157.38 | 157.6 |
157.6
|
155.69
|
107K | -0.47% | ||||
| Jul 26 | 158.12 | 156.73 |
158.9
|
156.4
|
108K | 1.10% | ||||
| Jul 23 | 156.4 | 156.57 |
156.91
|
154.51
|
99.1K | 0.21% | ||||
| Jul 22 | 156.07 | 156.95 |
156.95
|
154.75
|
167K | -0.17% | ||||
| Jul 21 | 156.33 | 154.54 |
157.66
|
154.54
|
133K | 1.44% | ||||
| Jul 20 | 154.11 | 152.89 |
155.93
|
152.21
|
210K | 0.80% | ||||
| Jul 19 | 152.89 | 155.87 |
156.46
|
152.11
|
284K | -3.03% | ||||
| Jul 16 | 157.66 | 161.36 |
161.94
|
156.91
|
270K | -1.62% | ||||
| Jul 15 | 160.25 | 158.56 |
160.38
|
158.56
|
184K | 0.67% | ||||
| Jul 14 | 159.18 | 163.88 |
164.68
|
159.15
|
157K | -2.48% | ||||
| Jul 13 | 163.23 | 165.45 |
165.98
|
162.91
|
211K | -1.57% | ||||
| Jul 12 | 165.84 | 164.35 |
166.72
|
163.03
|
336K | 0.41% | ||||
| Jul 9 | 165.17 | 162.94 |
165.55
|
162.8
|
138K | 2.08% | ||||
| Jul 8 | 161.8 | 160.32 |
163.2
|
159.29
|
324K | -0.3% | ||||
| Jul 7 | 162.29 | 162.89 |
163.6
|
161.22
|
205K | -0.2% | ||||
| Jul 6 | 162.62 | 164.71 |
164.98
|
160.38
|
188K | -1.66% | ||||
| Jul 2 | 165.36 | 166.04 |
166.04
|
163.53
|
120K | -0.06% | ||||
| Jul 1 | 165.46 | 164.64 |
166.31
|
164.28
|
157K | 0.38% | ||||
| Jun 30 | 164.84 | 165.77 |
166.88
|
163.82
|
279K | -0.89% | ||||
| Jun 29 | 166.32 | 168.83 |
169.07
|
165.22
|
410K | -1.46% | ||||
| Jun 28 | 168.78 | 168.13 |
169.31
|
165.57
|
219K | 0.08% | ||||
| Jun 25 | 168.64 | 167.16 |
170.37
|
167.16
|
280K | 1.37% | ||||
| Jun 24 | 166.36 | 165.71 |
166.8
|
163.4
|
194K | 0.42% | ||||
| Jun 23 | 165.66 | 164.93 |
166.7
|
163.9
|
137K | 0.41% | ||||
| Jun 22 | 164.99 | 165.3 |
166.29
|
164.31
|
102K | -0.33% | ||||
| Jun 21 | 165.54 | 164.35 |
165.77
|
163.2
|
176K | 2.05% | ||||
| Jun 18 | 162.21 | 162.33 |
163.04
|
160.22
|
197K | -0.83% | ||||
| Jun 17 | 163.57 | 165.27 |
165.3
|
162.71
|
113K | -1.05% | ||||
| Jun 16 | 165.3 | 166.45 |
166.79
|
163.85
|
112K | -0.36% | ||||
| Jun 15 | 165.89 | 167.75 |
167.83
|
165.52
|
65.1K | -1.17% | ||||
| Jun 14 | 167.85 | 169.17 |
169.95
|
166.69
|
121K | -0.82% | ||||
| Jun 11 | 169.23 | 170.03 |
170.6
|
168.78
|
91.7K | -0.06% | ||||
| Jun 10 | 169.33 | 168.27 |
170
|
167.83
|
123K | 0.31% | ||||
| Jun 9 | 168.8 | 167.26 |
170.1
|
167.17
|
108K | 0.97% | ||||
| Jun 8 | 167.18 | 167.21 |
168.26
|
166.79
|
109K | -0.04% | ||||
| Jun 7 | 167.24 | 169.3 |
169.88
|
165.61
|
181K | -0.66% | ||||
| Jun 4 | 168.35 | 169.74 |
170.51
|
167.56
|
193K | -0.82% | ||||
| Jun 3 | 169.74 | 170.35 |
170.76
|
167.57
|
181K | -0.7% | ||||
| Jun 2 | 170.93 | 174.8 |
174.8
|
169.35
|
628K | -2.07% | ||||
| Jun 1 | 174.55 | 176.77 |
178.05
|
173.23
|
188K | -1.24% | ||||
| May 28 | 176.75 | 179.12 |
180.66
|
175.97
|
196K | -1.12% | ||||
| May 27 | 178.75 | 180.77 |
182.39
|
178.19
|
272K | -0.83% | ||||
| May 26 | 180.24 | 183.1 |
183.1
|
179.73
|
80.0K | -0.89% | ||||
| May 25 | 181.85 | 183.2 |
183.97
|
181.37
|
82.8K | -0.74% | ||||
| May 24 | 183.2 | 183.65 |
184.61
|
182.65
|
74.9K | -0.13% | ||||
| May 21 | 183.43 | 183.98 |
185.33
|
182.96
|
99.5K | 0.38% | ||||
| May 20 | 182.73 | 181.5 |
184.88
|
181.24
|
173K | 0.52% | ||||
| May 19 | 181.79 | 176.29 |
181.79
|
172.58
|
188K | 2.45% | ||||
| May 18 | 177.44 | 175 |
179.06
|
174.8
|
103K | 1.52% | ||||
| May 17 | 174.79 | 177.27 |
177.27
|
174.72
|
116K | -1.32% | ||||
| May 14 | 177.12 | 173.85 |
177.14
|
173.85
|
203K | 2.67% | ||||
| May 13 | 172.52 | 172.47 |
174.04
|
170.95
|
177K | 0.37% | ||||
| May 12 | 171.88 | 173.58 |
174.66
|
171.57
|
339K | -1.41% | ||||
| May 11 | 174.33 | 170.84 |
174.78
|
170.05
|
133K | 0.73% | ||||
| May 10 | 173.06 | 176.5 |
177.99
|
172.93
|
184K | -1.57% | ||||
| May 7 | 175.82 | 171.85 |
176.63
|
171.85
|
142K | 1.80% | ||||
| May 6 | 172.71 | 173.3 |
174.34
|
171.74
|
159K | -0.34% | ||||
| May 5 | 173.3 | 174.8 |
176.22
|
172.26
|
177K | -0.32% | ||||
| May 4 | 173.85 | 176.18 |
176.18
|
172.55
|
259K | -1.5% | ||||
| May 3 | 176.49 | 178.34 |
179.3
|
176.2
|
136K | -0.04% | ||||
| Apr 30 | 176.56 | 175.21 |
177.24
|
175.12
|
96.3K | 0.03% | ||||
| Apr 29 | 176.51 | 176.98 |
178.53
|
175.21
|
145K | 0.39% | ||||
| Apr 28 | 175.83 | 176.67 |
177.36
|
174.43
|
146K | -0.26% | ||||
| Apr 27 | 176.28 | 176.74 |
177.67
|
175.5
|
273K | -0.01% | ||||
| Apr 26 | 176.29 | 176.29 |
176.86
|
173.74
|
111K | 0.77% | ||||
| Apr 23 | 174.94 | 175.83 |
177.36
|
174.69
|
121K | -0.38% | ||||
| Apr 22 | 175.61 | 172.16 |
177.2
|
170.83
|
271K | 2.14% | ||||
| Apr 21 | 171.93 | 169.68 |
172.74
|
169.29
|
241K | 1.92% | ||||
| Apr 20 | 168.69 | 169.98 |
170.1
|
166.73
|
230K | -1.4% | ||||
| Apr 19 | 171.09 | 168.49 |
171.78
|
167.72
|
175K | 1.49% | ||||
| Apr 16 | 168.57 | 167.74 |
169.07
|
166.94
|
131K | 0.59% | ||||
| Apr 15 | 167.58 | 172.12 |
172.12
|
167.57
|
198K | -1.64% | ||||
| Apr 14 | 170.37 | 172.68 |
174.96
|
170.16
|
217K | -1.09% | ||||
| Apr 13 | 172.24 | 172.95 |
172.95
|
170.45
|
201K | -0.94% | ||||
| Apr 12 | 173.88 | 175.87 |
175.87
|
172.92
|
232K | -1.03% | ||||
| Apr 9 | 175.69 | 177.09 |
177.16
|
174.85
|
93.5K | -0.71% | ||||
| Apr 8 | 176.94 | 178.25 |
178.25
|
174.61
|
122K | -0.08% | ||||
| Apr 7 | 177.08 | 179.96 |
179.96
|
175.87
|
161K | -1.13% | ||||
| Apr 6 | 179.11 | 173.39 |
179.29
|
173.39
|
159K | 2.80% | ||||
| Apr 5 | 174.23 | 176.7 |
176.7
|
173.39
|
121K | -0.34% | ||||
| Apr 1 | 174.83 | 173.2 |
175.33
|
171.34
|
185K | 1.99% | ||||
| Mar 31 | 171.42 | 170.47 |
172.33
|
169.27
|
230K | 0.47% | ||||
| Mar 30 | 170.61 | 169.58 |
172.67
|
169.39
|
192K | 0.73% | ||||
| Mar 29 | 169.38 | 169.07 |
172.71
|
165.51
|
346K | -0.07% | ||||
| Mar 26 | 169.5 | 175.86 |
175.86
|
166.72
|
341K | -2.92% | ||||
| Mar 25 | 174.59 | 171.8 |
175.46
|
168.95
|
274K | 1.22% | ||||
| Mar 24 | 172.48 | 177.84 |
179.58
|
172.19
|
220K | -2.69% | ||||
| Mar 23 | 177.25 | 179.23 |
179.96
|
176.93
|
230K | -1.9% | ||||
| Mar 22 | 180.69 | 183.53 |
184.26
|
179.4
|
247K | -1.41% | ||||
| Mar 19 | 183.27 | 184.95 |
185.59
|
182.72
|
315K | -1.65% | ||||
| Mar 18 | 186.35 | 189.13 |
191.57
|
185.41
|
241K | -1.81% | ||||
| Mar 17 | 189.78 | 188.91 |
190.32
|
186.59
|
163K | -0.15% | ||||
| Mar 16 | 190.06 | 192.99 |
192.99
|
189.15
|
159K | -1.15% | ||||
| Mar 15 | 192.27 | 191.37 |
193.01
|
190.53
|
151K | 1.10% | ||||
| Mar 12 | 190.18 | 188.84 |
190.28
|
186.7
|
189K | 0.47% | ||||
| Mar 11 | 189.29 | 187.11 |
191.16
|
186.26
|
258K | 1.53% | ||||
| Mar 10 | 186.43 | 189.84 |
189.84
|
186.27
|
397K | -1.64% | ||||
| Mar 9 | 189.54 | 190.8 |
191.75
|
187.11
|
196K | -0.79% | ||||
| Mar 8 | 191.04 | 191.23 |
193.53
|
190.1
|
179K | 0.14% | ||||
| Mar 5 | 190.78 | 190.84 |
191.46
|
184.4
|
196K | 0.87% | ||||
| Mar 4 | 189.14 | 194.55 |
194.55
|
187.62
|
321K | -2.4% | ||||
| Mar 3 | 193.8 | 191.91 |
197.36
|
191.35
|
257K | 1.07% | ||||
| Mar 2 | 191.74 | 195.46 |
197.82
|
188.86
|
567K | -2% | ||||
| Mar 1 | 195.66 | 186.29 |
195.92
|
186.29
|
495K | 6.49% | ||||
| Feb 26 | 183.74 | 185.28 |
188.45
|
182.45
|
383K | 0.56% | ||||
| Feb 25 | 182.71 | 185.75 |
188.22
|
182.43
|
145K | -2.05% | ||||
| Feb 24 | 186.54 | 185.39 |
191.9
|
184.41
|
219K | 0.53% | ||||
| Feb 23 | 185.55 | 186.78 |
187.11
|
181.49
|
189K | -0.68% | ||||
| Feb 22 | 186.82 | 182.99 |
192.14
|
182.45
|
263K | 1.86% | ||||
| Feb 19 | 183.41 | 178.46 |
183.91
|
177.39
|
232K | 3.34% | ||||
| Feb 18 | 177.48 | 175.78 |
177.71
|
173.95
|
168K | 0.50% | ||||
| Feb 17 | 176.6 | 173.73 |
177.93
|
173.48
|
146K | 1.16% | ||||
| Feb 16 | 174.57 | 172.68 |
175.34
|
170.47
|
191K | 2.03% | ||||
| Feb 12 | 171.09 | 173.08 |
173.08
|
169.72
|
169K | -0.82% | ||||
| Feb 11 | 172.5 | 171.83 |
176.57
|
171.25
|
375K | 0.34% | ||||
| Feb 10 | 171.92 | 170.68 |
173.43
|
168.28
|
378K | 1.25% | ||||
| Feb 9 | 169.79 | 171.56 |
172.11
|
169.04
|
141K | -1.4% | ||||
| Feb 8 | 172.2 | 169.17 |
172.2
|
168.02
|
215K | 2.38% | ||||
| Feb 5 | 168.19 | 167.4 |
169.5
|
166.97
|
161K | 0.55% | ||||
| Feb 4 | 167.27 | 162.26 |
167.38
|
162.26
|
288K | 2.59% | ||||
| Feb 3 | 163.04 | 163.91 |
165.16
|
158.21
|
303K | 0.33% | ||||
| Feb 2 | 162.5 | 161.09 |
164.29
|
160.79
|
255K | 2.19% | ||||
| Feb 1 | 159.01 | 155.7 |
160.95
|
154.48
|
280K | 2.83% | ||||
| Jan 29 | 154.64 | 156.26 |
158.17
|
153.52
|
361K | -1.41% | ||||
| Jan 28 | 156.85 | 159.22 |
160.57
|
156.84
|
286K | -0.01% | ||||
| Jan 27 | 156.87 | 162.69 |
162.87
|
156.86
|
546K | -5.05% | ||||
| Jan 26 | 165.21 | 166.08 |
167.03
|
163.86
|
168K | 0.01% | ||||
| Jan 25 | 165.19 | 168.69 |
168.69
|
162.25
|
230K | -0.8% | ||||
| Jan 22 | 166.53 | 167.62 |
167.89
|
165.97
|
132K | -0.73% | ||||
| Jan 21 | 167.76 | 169.47 |
170.67
|
166.98
|
252K | -1.01% | ||||
| Jan 20 | 169.47 | 171.89 |
173.37
|
168.31
|
140K | -1.32% | ||||
| Jan 19 | 171.73 | 168.19 |
172.43
|
165.67
|
208K | 2.89% | ||||
| Jan 15 | 166.91 | 166.77 |
167.82
|
164.2
|
186K | -0.19% | ||||
| Jan 14 | 167.22 | 168.35 |
169.6
|
167.16
|
176K | -0.21% | ||||
| Jan 13 | 167.57 | 168.71 |
170.27
|
167.16
|
178K | -0.83% | ||||
| Jan 12 | 168.98 | 171.94 |
173.31
|
168.12
|
222K | -1.8% | ||||
| Jan 11 | 172.07 | 174.56 |
176.98
|
172.06
|
151K | -1.32% | ||||
| Jan 8 | 174.37 | 177.63 |
177.63
|
172.72
|
133K | -1.07% | ||||
| Jan 7 | 176.25 | 177.9 |
178.87
|
175.78
|
125K | -1.02% | ||||
| Jan 6 | 178.07 | 172.95 |
180.1
|
172.95
|
250K | 2.51% | ||||
| Jan 5 | 173.71 | 170.39 |
175.07
|
170.37
|
134K | 1.51% | ||||
| Jan 4 | 171.13 | 179.03 |
179.03
|
171.13
|
233K | -2.69% | ||||
| Dec 31 | 175.86 | 177.82 |
178.9
|
174.8
|
107K | -1.1% | ||||
| Dec 30 | 177.82 | 177.44 |
179.69
|
176.84
|
140K | 0.91% | ||||
| Dec 29 | 176.22 | 176.02 |
177.72
|
175.16
|
164K | 0.91% | ||||
| Dec 28 | 174.63 | 171.33 |
175.05
|
169.86
|
124K | 3.10% | ||||
| Dec 24 | 169.38 | 170.79 |
171.22
|
168.73
|
23.0K | -0.11% | ||||
| Dec 23 | 169.57 | 167.55 |
169.91
|
167.46
|
92.8K | 1.11% | ||||
| Dec 22 | 167.71 | 168.51 |
169.59
|
167.16
|
86.5K | -0.76% | ||||
| Dec 21 | 169 | 167.16 |
170.03
|
165.3
|
242K | -0.24% | ||||
| Dec 18 | 169.41 | 171.17 |
171.17
|
168.96
|
177K | -0.66% | ||||
| Dec 17 | 170.54 | 170.24 |
171.51
|
167.63
|
189K | 0.08% | ||||
| Dec 16 | 170.4 | 171.84 |
173.01
|
168.96
|
137K | -0.76% | ||||
| Dec 15 | 171.7 | 169.89 |
173.97
|
169.23
|
206K | 1.33% | ||||
| Dec 14 | 169.45 | 175.05 |
176.05
|
169.45
|
205K | -2.2% | ||||
| Dec 11 | 173.26 | 170.5 |
173.69
|
170.49
|
213K | 1.18% | ||||
| Dec 10 | 171.24 | 167.75 |
171.43
|
167.75
|
89.0K | 1.01% | ||||
| Dec 9 | 169.52 | 171.36 |
172.16
|
167.43
|
143K | -0.3% | ||||
| Dec 8 | 170.03 | 168.12 |
172.1
|
168.12
|
139K | 0.62% | ||||
| Dec 7 | 168.99 | 169.39 |
172.84
|
168.12
|
308K | -0.64% | ||||
| Dec 4 | 170.08 | 170.95 |
173.86
|
169.78
|
346K | 0.30% | ||||
| Dec 3 | 169.57 | 169.04 |
170.91
|
168.31
|
137K | 0.02% | ||||
| Dec 2 | 169.53 | 165.2 |
170.32
|
164.26
|
226K | 2.77% | ||||
| Dec 1 | 164.96 | 162.39 |
165.87
|
162.07
|
294K | 1.95% | ||||
| Nov 30 | 161.81 | 163.89 |
165.01
|
161.2
|
180K | -1.83% | ||||
| Nov 27 | 164.83 | 165.15 |
165.93
|
163.53
|
70.5K | 0.07% | ||||
| Nov 25 | 164.71 | 167.09 |
168.45
|
164.31
|
157K | -1.6% | ||||
| Nov 24 | 167.38 | 165.61 |
168.4
|
163.71
|
435K | 2.07% | ||||
| Nov 23 | 163.99 | 162.95 |
166.31
|
161.47
|
264K | 0.97% | ||||
| Nov 20 | 162.42 | 164.3 |
165.4
|
162.39
|
124K | -1.14% | ||||
| Nov 19 | 164.3 | 160.75 |
166.85
|
160.72
|
288K | 1.71% | ||||
| Nov 18 | 161.53 | 166.08 |
167.09
|
160.67
|
319K | -2.39% | ||||
| Nov 17 | 165.49 | 166.05 |
167.33
|
163.07
|
496K | -0.86% | ||||
| Nov 16 | 166.92 | 168.34 |
168.51
|
162.71
|
424K | 1% | ||||
| Nov 13 | 165.26 | 164.43 |
167.74
|
164.43
|
448K | 0.62% | ||||
| Nov 12 | 164.24 | 165.02 |
165.66
|
162.35
|
265K | -0.29% | ||||
| Nov 11 | 164.71 | 165.11 |
167.04
|
161.15
|
310K | 0.12% | ||||
| Nov 10 | 164.51 | 160.87 |
164.57
|
158.12
|
296K | 2.38% | ||||
| Nov 9 | 160.68 | 163.13 |
170.93
|
157.61
|
913K | 11.01% | ||||
| Nov 6 | 144.74 | 145.14 |
146.81
|
144.1
|
104K | -0.98% | ||||
| Nov 5 | 146.17 | 143.87 |
147.01
|
143.87
|
102K | 1.73% | ||||
| Nov 4 | 143.69 | 144.04 |
146.1
|
143.24
|
157K | 0.35% | ||||
| Nov 3 | 143.19 | 140.5 |
143.88
|
140.5
|
107K | 2.59% | ||||
| Nov 2 | 139.58 | 136.48 |
140.29
|
134.79
|
187K | 3.16% | ||||
| Oct 30 | 135.3 | 135.99 |
137.19
|
133.87
|
171K | -5.31% | ||||
| Oct 29 | 142.89 | 142.35 |
143.6
|
141.5
|
181K | 0.11% | ||||
| Oct 28 | 142.73 | 144.61 |
146.45
|
142.7
|
154K | -2.69% | ||||
| Oct 27 | 146.67 | 150.43 |
151.15
|
146.41
|
84.6K | -3.08% | ||||
| Oct 26 | 151.33 | 153.96 |
155.58
|
151.01
|
73.5K | -2.69% | ||||
| Oct 23 | 155.52 | 152.75 |
155.9
|
150.06
|
137K | 2.39% | ||||
| Oct 22 | 151.89 | 149.92 |
153.96
|
149.92
|
299K | 1.93% | ||||
| Oct 21 | 149.01 | 147.79 |
149.3
|
146.39
|
143K | 1.17% | ||||
| Oct 20 | 147.28 | 146.68 |
148.11
|
146.03
|
108K | 1.38% | ||||
| Oct 19 | 145.28 | 146.87 |
147.63
|
145.06
|
155K | -0.84% | ||||
| Oct 16 | 146.51 | 148.79 |
149.07
|
146.51
|
127K | -1.53% | ||||
| Oct 15 | 148.79 | 148.54 |
150.2
|
147.82
|
120K | -1% | ||||
| Oct 14 | 150.29 | 149.68 |
151.72
|
149.47
|
138K | 0.12% | ||||
| Oct 13 | 150.11 | 150.96 |
151.53
|
149.33
|
79.2K | 0.10% | ||||
| Oct 12 | 149.96 | 149.43 |
150.03
|
148.01
|
141K | 0.01% | ||||
| Oct 9 | 149.94 | 151.38 |
152
|
149.82
|
89.2K | -0.2% | ||||
| Oct 8 | 150.24 | 150.49 |
151.21
|
148.01
|
127K | 0.01% | ||||
| Oct 7 | 150.23 | 151.22 |
151.65
|
149.2
|
159K | 0.90% | ||||
| Oct 6 | 148.89 | 150.16 |
151.82
|
148
|
148K | -0.13% | ||||
| Oct 5 | 149.08 | 151.24 |
151.8
|
148.51
|
77.3K | -1.09% | ||||
| Oct 2 | 150.73 | 148.09 |
151.26
|
146.63
|
178K | 0.09% | ||||
| Oct 1 | 150.6 | 150.48 |
151.24
|
148.14
|
155K | 0.08% | ||||
| Sep 30 | 150.48 | 151.84 |
154.59
|
149.86
|
226K | -1.27% | ||||
| Sep 29 | 152.41 | 152.97 |
154.49
|
150.36
|
119K | -0.31% | ||||
| Sep 28 | 152.89 | 152.8 |
154
|
151.76
|
152K | 1.27% | ||||
| Sep 25 | 150.97 | 148.19 |
151.81
|
147.35
|
195K | 2.30% | ||||
| Sep 24 | 147.58 | 144.29 |
148.47
|
142
|
253K | 2.27% | ||||
| Sep 23 | 144.31 | 147.79 |
149.33
|
143.45
|
288K | -2.06% | ||||
| Sep 22 | 147.34 | 148.5 |
150.13
|
146.47
|
223K | -0.38% | ||||
| Sep 21 | 147.9 | 150.9 |
151.53
|
146.61
|
254K | -3.21% | ||||
| Sep 18 | 152.8 | 159.14 |
159.4
|
152.26
|
269K | -4.04% | ||||
| Sep 17 | 159.24 | 161.52 |
161.92
|
156.95
|
192K | -2.37% | ||||
| Sep 16 | 163.11 | 161.75 |
166.02
|
161.21
|
279K | 1.31% | ||||
| Sep 15 | 161 | 159.26 |
161.86
|
156.13
|
305K | 1.63% | ||||
| Sep 14 | 158.42 | 159.24 |
159.24
|
157.03
|
270K | -0.06% | ||||
| Sep 11 | 158.52 | 164.5 |
164.5
|
157.01
|
229K | -2.74% | ||||
| Sep 10 | 162.99 | 164.12 |
165.87
|
161.61
|
404K | -0.01% | ||||
| Sep 9 | 163 | 167.95 |
167.95
|
162.87
|
288K | -1.94% | ||||
| Sep 8 | 166.23 | 164.32 |
167.17
|
163.6
|
221K | -0.13% | ||||
| Sep 4 | 166.44 | 166.84 |
168.93
|
162.66
|
156K | -0.13% | ||||
| Sep 3 | 166.65 | 166.25 |
170.64
|
165.33
|
213K | 0.01% | ||||
| Sep 2 | 166.64 | 164.81 |
167.83
|
163.68
|
259K | 1.18% | ||||
| Sep 1 | 164.69 | 164 |
166.2
|
162.27
|
262K | 0.42% | ||||
| Aug 31 | 164 | 173.02 |
173.3
|
164
|
277K | -4.36% | ||||
| Aug 28 | 171.48 | 168.06 |
171.99
|
166.94
|
225K | 2.62% | ||||
| Aug 27 | 167.11 | 161.8 |
167.87
|
161.8
|
415K | 2.84% | ||||
| Aug 26 | 162.5 | 164.51 |
164.69
|
162.02
|
153K | -1.25% | ||||
| Aug 25 | 164.55 | 166 |
168.07
|
163.57
|
239K | -0.72% | ||||
| Aug 24 | 165.75 | 159.84 |
165.78
|
159.06
|
446K | 4.25% | ||||
| Aug 21 | 159 | 160.61 |
160.87
|
157.63
|
126K | -1.02% | ||||
| Aug 20 | 160.64 | 160 |
161.49
|
159.78
|
158K | 0.40% | ||||
| Aug 19 | 160 | 158.33 |
160.81
|
157.89
|
218K | 1.65% | ||||
| Aug 18 | 157.4 | 157.49 |
159.18
|
151.01
|
538K | -0.35% | ||||
| Aug 17 | 157.96 | 165.54 |
165.54
|
157.16
|
306K | -4.02% | ||||
| Aug 14 | 164.58 | 167.19 |
170.79
|
164.16
|
269K | -1.57% | ||||
| Aug 13 | 167.2 | 164.79 |
170.04
|
164.79
|
330K | 0.72% | ||||
| Aug 12 | 166 | 165.28 |
170.93
|
164.91
|
214K | 1.24% | ||||
| Aug 11 | 163.96 | 161.83 |
167.8
|
160.85
|
243K | 2.54% | ||||
| Aug 10 | 159.9 | 159.39 |
161.57
|
158.33
|
155K | 0.15% | ||||
| Aug 7 | 159.66 | 157.91 |
159.77
|
156.99
|
92.8K | 0.72% | ||||
| Aug 6 | 158.52 | 158.46 |
159.16
|
155.05
|
60.0K | 0.30% | ||||
| Aug 5 | 158.04 | 157.11 |
158.48
|
156.12
|
296K | 1.50% | ||||
| Aug 4 | 155.7 | 153.51 |
156.65
|
153.03
|
79.0K | 1.28% | ||||
| Aug 3 | 153.73 | 154.58 |
154.96
|
150.71
|
106K | 0.03% | ||||
| Jul 31 | 153.69 | 154.62 |
155.03
|
151.97
|
115K | -0.3% | ||||
| Jul 30 | 154.15 | 151.08 |
154.64
|
149.8
|
163K | 3.36% | ||||
| Jul 29 | 149.14 | 149.63 |
150.64
|
148.68
|
146K | 0.14% | ||||
| Jul 28 | 148.93 | 147.84 |
152.75
|
147.49
|
133K | 0.15% | ||||
| Jul 27 | 148.71 | 153.1 |
153.1
|
147.71
|
153K | -2.36% | ||||
| Jul 24 | 152.31 | 150.77 |
153.18
|
150.05
|
245K | -0.12% | ||||
| Jul 23 | 152.5 | 152.26 |
154.23
|
152.1
|
122K | -0.65% | ||||
| Jul 22 | 153.5 | 154.97 |
156.82
|
153.33
|
81.8K | -1.77% | ||||
| Jul 21 | 156.27 | 156 |
158.6
|
155.53
|
64.9K | 0.12% | ||||
| Jul 20 | 156.08 | 158 |
158
|
154.89
|
112K | -0.98% | ||||
| Jul 17 | 157.62 | 158.29 |
158.74
|
155.98
|
346K | -0.12% | ||||
| Jul 16 | 157.81 | 155.62 |
158.42
|
155.57
|
110K | 0.42% | ||||
| Jul 15 | 157.15 | 152.1 |
157.48
|
152.05
|
248K | 5.42% | ||||
| Jul 14 | 149.07 | 147.53 |
149.07
|
145.06
|
104K | 0.26% | ||||
| Jul 13 | 148.69 | 153.84 |
153.84
|
148.34
|
75.9K | -1.89% | ||||
| Jul 10 | 151.56 | 147.04 |
151.63
|
147.04
|
108K | 2.32% | ||||
| Jul 9 | 148.12 | 150.44 |
151.27
|
146.51
|
129K | -1.01% | ||||
| Jul 8 | 149.63 | 150.5 |
150.5
|
147.2
|
106K | 0.42% | ||||
| Jul 7 | 149.01 | 151.7 |
151.7
|
148.1
|
100K | -2.12% | ||||
| Jul 6 | 152.23 | 150.63 |
152.45
|
148.36
|
205K | 2.82% | ||||
| Jul 2 | 148.06 | 151.5 |
151.85
|
147.94
|
97.3K | -0.78% | ||||
| Jul 1 | 149.23 | 147.52 |
151.89
|
146.91
|
226K | 1.59% | ||||
| Jun 30 | 146.89 | 147.74 |
148.7
|
146.1
|
141K | -0.29% | ||||
| Jun 29 | 147.32 | 145.86 |
147.43
|
143.95
|
189K | 1.36% | ||||
| Jun 26 | 145.35 | 150.81 |
150.81
|
145.29
|
320K | -3.14% | ||||
| Jun 25 | 150.06 | 150.75 |
151.15
|
148.21
|
259K | -0.79% | ||||
| Jun 24 | 151.26 | 154.04 |
154.5
|
149.25
|
272K | -3.37% | ||||
| Jun 23 | 156.53 | 156.38 |
158.11
|
154.71
|
113K | 0.58% | ||||
| Jun 22 | 155.62 | 159 |
159.95
|
153.19
|
323K | -2.13% | ||||
| Jun 19 | 159 | 163.16 |
163.16
|
155.38
|
268K | -1.8% | ||||
| Jun 18 | 161.92 | 163.45 |
164.3
|
160.17
|
165K | -1.4% | ||||
| Jun 17 | 164.22 | 167.15 |
167.15
|
163.54
|
124K | -0.47% | ||||
| Jun 16 | 165 | 169.21 |
170.83
|
164.02
|
116K | 0.12% | ||||
| Jun 15 | 164.81 | 160.08 |
165.82
|
158.01
|
183K | 0.70% | ||||
| Jun 12 | 163.66 | 168.19 |
170.6
|
159.59
|
148K | -0.1% | ||||
| Jun 11 | 163.83 | 164.87 |
167.14
|
163.13
|
321K | -3.88% | ||||
| Jun 10 | 170.45 | 173.84 |
174.23
|
169
|
145K | -1.81% | ||||
| Jun 9 | 173.6 | 179 |
179
|
172.19
|
122K | -3.56% | ||||
| Jun 8 | 180 | 178.53 |
180.93
|
178.53
|
195K | 1.43% | ||||
| Jun 5 | 177.46 | 176.22 |
181.13
|
176.22
|
163K | 1.52% | ||||
| Jun 4 | 174.8 | 176.1 |
177.9
|
173.17
|
118K | -1.37% | ||||
| Jun 3 | 177.22 | 172.94 |
178.58
|
171.7
|
202K | 3.45% | ||||
| Jun 2 | 171.31 | 170.08 |
173.4
|
169.42
|
236K | 1.28% | ||||
| Jun 1 | 169.15 | 169.95 |
172
|
169.1
|
137K | -0.87% | ||||
| May 29 | 170.63 | 167.51 |
171.39
|
165.52
|
319K | 2.10% | ||||
| May 28 | 167.12 | 171.17 |
172.69
|
166.62
|
157K | -1.46% | ||||
| May 27 | 169.6 | 170.63 |
171.6
|
164.01
|
308K | 0.66% | ||||
| May 26 | 168.49 | 172.75 |
172.75
|
167.97
|
489K | 0.93% | ||||
| May 22 | 166.94 | 168.07 |
168.44
|
165.8
|
238K | -0.38% | ||||
| May 21 | 167.58 | 169.97 |
169.97
|
163.92
|
130K | -1.28% | ||||
| May 20 | 169.76 | 170 |
171.09
|
168.76
|
272K | 1.39% | ||||
| May 19 | 167.44 | 165.97 |
170.33
|
164.4
|
155K | 1.01% | ||||
| May 18 | 165.76 | 160.19 |
166.35
|
160.19
|
274K | 6.34% | ||||
| May 15 | 155.88 | 153.03 |
156.86
|
151.34
|
234K | 0.63% | ||||
| May 14 | 154.91 | 152.82 |
154.93
|
148.5
|
182K | 0.55% | ||||
| May 13 | 154.07 | 159 |
159
|
151.11
|
237K | -3.71% | ||||
| May 12 | 160 | 163.67 |
164.53
|
159.21
|
261K | -1.03% | ||||
| May 11 | 161.67 | 170.29 |
170.78
|
160
|
518K | -6.36% | ||||
| May 8 | 172.65 | 170.79 |
175.95
|
170.25
|
169K | 2.41% | ||||
| May 7 | 168.59 | 170.26 |
173.07
|
168.1
|
338K | 0.60% | ||||
| May 6 | 167.59 | 169 |
171.29
|
167.59
|
142K | -0.26% | ||||
| May 5 | 168.03 | 170.42 |
170.78
|
167.61
|
211K | 0.85% | ||||
| May 4 | 166.62 | 166.81 |
169.17
|
164.19
|
277K | -0.56% | ||||
| May 1 | 167.55 | 169.91 |
171.44
|
164
|
374K | -2.2% | ||||
| Apr 30 | 171.32 | 174.73 |
177.3
|
170.84
|
401K | -3.63% | ||||
| Apr 29 | 177.78 | 183.06 |
183.57
|
177.16
|
222K | -0.25% | ||||
| Apr 28 | 178.23 | 184 |
185.95
|
176.71
|
133K | 0.47% | ||||
| Apr 27 | 177.4 | 175.79 |
181.22
|
175.79
|
222K | 1.91% | ||||
| Apr 24 | 174.08 | 176.73 |
177.84
|
173.86
|
128K | -1.3% | ||||
| Apr 23 | 176.37 | 174.4 |
178.12
|
173.16
|
141K | 2.50% | ||||
| Apr 22 | 172.07 | 178 |
178.48
|
172.07
|
164K | 0.61% | ||||
| Apr 21 | 171.03 | 178.21 |
180.52
|
170.32
|
361K | -6.25% | ||||
| Apr 20 | 182.44 | 161.15 |
186.35
|
161.15
|
265K | 7.85% | ||||
| Apr 17 | 169.16 | 168.92 |
172.81
|
164.56
|
556K | 3.18% | ||||
| Apr 16 | 163.95 | 165.87 |
167.36
|
162.59
|
525K | -0.24% | ||||
| Apr 15 | 164.35 | 164.01 |
166.22
|
160.22
|
348K | -0.01% | ||||
| Apr 14 | 164.36 | 168.65 |
169.56
|
164.01
|
279K | -1.02% | ||||
| Apr 13 | 166.06 | 172.28 |
172.28
|
163.01
|
263K | -3.83% | ||||
| Apr 9 | 172.68 | 172.3 |
179.24
|
169.11
|
379K | 2.24% | ||||
| Apr 8 | 168.89 | 161.09 |
170.66
|
160.09
|
218K | 5.38% | ||||
| Apr 7 | 160.27 | 159.53 |
164.72
|
155.13
|
554K | 5.23% | ||||
| Apr 6 | 152.31 | 154.03 |
156.12
|
149.09
|
432K | 3.25% | ||||
| Apr 3 | 147.51 | 144.23 |
149.67
|
142.7
|
478K | 0.33% | ||||
| Apr 2 | 147.02 | 147.09 |
152.37
|
143.88
|
165K | -1.01% | ||||
| Apr 1 | 148.52 | 147.94 |
153.45
|
145.15
|
492K | -1.48% | ||||
| Mar 31 | 150.75 | 160.71 |
163.93
|
149.31
|
388K | -6.22% | ||||
| Mar 30 | 160.74 | 167.93 |
167.93
|
157.02
|
229K | -4.72% | ||||
| Mar 27 | 168.7 | 161.71 |
172.24
|
159.25
|
315K | 0.98% | ||||
| Mar 26 | 167.07 | 165.72 |
175.39
|
165.14
|
524K | 1.05% | ||||
| Mar 25 | 165.34 | 150.46 |
171.65
|
149.77
|
803K | 10.66% | ||||
| Mar 24 | 149.41 | 143.96 |
155.95
|
143.6
|
645K | 9.56% | ||||
| Mar 23 | 136.37 | 139.94 |
142.25
|
133.79
|
327K | -3.32% | ||||
| Mar 20 | 141.06 | 146.49 |
151.99
|
139.97
|
380K | -3.19% | ||||
| Mar 19 | 145.71 | 137.23 |
151.85
|
135.49
|
359K | 4.31% | ||||
| Mar 18 | 139.69 | 135.54 |
142.22
|
130.12
|
399K | -3.49% | ||||
| Mar 17 | 144.74 | 142.58 |
153.24
|
135.13
|
657K | 3.37% | ||||
| Mar 16 | 140.02 | 134.06 |
156.73
|
134.06
|
582K | -11.27% | ||||
| Mar 13 | 157.81 | 148.96 |
158.93
|
144.5
|
729K | 12.05% | ||||
| Mar 12 | 140.84 | 139.05 |
151.15
|
137.91
|
888K | -10.23% | ||||
| Mar 11 | 156.89 | 168.8 |
168.8
|
153.86
|
636K | -9.53% | ||||
| Mar 10 | 173.41 | 163 |
173.95
|
155.46
|
318K | 9.55% | ||||
| Mar 9 | 158.3 | 166.86 |
167.5
|
157.87
|
394K | -10.38% | ||||
| Mar 6 | 176.63 | 174.19 |
181.04
|
171.86
|
349K | -1.64% | ||||
| Mar 5 | 179.57 | 183.23 |
184.65
|
177.95
|
308K | -4.18% | ||||
| Mar 4 | 187.4 | 186.6 |
187.97
|
181.93
|
167K | 1.72% | ||||
| Mar 3 | 184.23 | 190.61 |
192.05
|
179.33
|
248K | -2.65% | ||||
| Mar 2 | 189.25 | 192.26 |
192.26
|
184.7
|
330K | -0.91% | ||||
| Feb 28 | 190.98 | 183.3 |
193.16
|
183.3
|
340K | 1.80% | ||||
| Feb 27 | 187.61 | 192.44 |
201.3
|
186.87
|
386K | -4.28% | ||||
| Feb 26 | 196 | 206.4 |
206.87
|
192.69
|
384K | -4.7% | ||||
| Feb 25 | 205.66 | 217.26 |
217.26
|
204.89
|
303K | -4.81% | ||||
| Feb 24 | 216.05 | 214.9 |
217.24
|
213.18
|
139K | -2.43% | ||||
| Feb 21 | 221.42 | 223.2 |
223.2
|
221.22
|
99.4K | -0.87% | ||||
| Feb 20 | 223.37 | 223.79 |
225.62
|
222.68
|
235K | -0.14% | ||||
| Feb 19 | 223.69 | 222.29 |
224.69
|
221.77
|
167K | 1.05% | ||||
| Feb 18 | 221.37 | 219.01 |
222.46
|
218.95
|
191K | 0.96% | ||||
| Feb 14 | 219.27 | 219.23 |
220.3
|
217.02
|
137K | 0.12% | ||||
| Feb 13 | 219 | 218.83 |
220.09
|
218.07
|
121K | -0.07% | ||||
| Feb 12 | 219.15 | 215.8 |
220.22
|
215.8
|
223K | 1.45% | ||||
| Feb 11 | 216.02 | 215.35 |
216.59
|
213.39
|
175K | 0.47% | ||||
| Feb 10 | 215 | 208.39 |
217.14
|
208.39
|
326K | 2.78% | ||||
| Feb 7 | 209.19 | 216.06 |
222.17
|
207.51
|
665K | -1.55% | ||||
| Feb 6 | 212.49 | 212.62 |
212.94
|
210.03
|
146K | 0.01% | ||||
| Feb 5 | 212.47 | 213.47 |
213.9
|
211.4
|
118K | 0.08% | ||||
| Feb 4 | 212.29 | 212.03 |
212.65
|
209.75
|
98.4K | 1.29% | ||||
| Feb 3 | 209.58 | 212.29 |
213.02
|
208.4
|
126K | -0.77% | ||||
| Jan 31 | 211.21 | 211.26 |
212.75
|
209.61
|
79.6K | -0.28% | ||||
| Jan 30 | 211.8 | 211.55 |
212.75
|
209.87
|
130K | -0.33% | ||||
| Jan 29 | 212.5 | 212.57 |
213.18
|
210.48
|
103K | 0.13% | ||||
| Jan 28 | 212.23 | 211.25 |
213.5
|
210.58
|
59.7K | 1.02% | ||||
| Jan 27 | 210.09 | 210.32 |
211.28
|
207.76
|
117K | -0.71% | ||||
| Jan 24 | 211.59 | 213.47 |
214.03
|
209.63
|
95.1K | 0.21% | ||||
| Jan 23 | 211.15 | 213.09 |
213.12
|
211.15
|
110K | -1.34% | ||||
| Jan 22 | 214.01 | 215.98 |
217.24
|
213.9
|
124K | -0.68% | ||||
| Jan 21 | 215.48 | 217.85 |
217.85
|
215.23
|
57.7K | -0.94% | ||||
| Jan 17 | 217.53 | 217.96 |
219.71
|
216.18
|
89.8K | 0.07% | ||||
| Jan 16 | 217.37 | 215.18 |
218.4
|
213.59
|
147K | 1.62% | ||||
| Jan 15 | 213.9 | 214.38 |
217.59
|
212.53
|
198K | 0.07% | ||||
| Jan 14 | 213.74 | 213.2 |
214.11
|
212.39
|
102K | 0.25% | ||||
| Jan 13 | 213.2 | 211.76 |
213.54
|
210.99
|
61.1K | 0.54% | ||||
| Jan 10 | 212.06 | 213.57 |
213.58
|
210.99
|
75.0K | -0.42% | ||||
| Jan 9 | 212.96 | 213.46 |
214.14
|
211.96
|
124K | 0.38% | ||||
| Jan 8 | 212.15 | 213 |
213.86
|
211.8
|
115K | -0.44% | ||||
| Jan 7 | 213.09 | 212.65 |
213.95
|
211.65
|
150K | -0.11% | ||||
| Jan 6 | 213.33 | 212.03 |
214.46
|
210.53
|
140K | 0% | ||||
| Jan 3 | 213.33 | 210.42 |
213.89
|
209.15
|
63.9K | 0.70% | ||||
| Jan 2 | 211.85 | 210.33 |
212.17
|
209.36
|
181K | 0.99% | ||||
| Dec 31 | 209.78 | 209.95 |
210.73
|
208.9
|
56.5K | -0.43% | ||||
| Dec 30 | 210.69 | 210.78 |
211.12
|
209.56
|
107K | -0.26% | ||||
| Dec 27 | 211.24 | 212.7 |
213.07
|
210.83
|
102K | -0.34% | ||||
| Dec 26 | 211.96 | 210.1 |
212.68
|
209.92
|
80.4K | 1.02% | ||||
| Dec 24 | 209.83 | 209.91 |
210.85
|
209.1
|
25.5K | 0.15% | ||||
| Dec 23 | 209.51 | 210.26 |
211.7
|
209.16
|
128K | -0.17% | ||||
| Dec 20 | 209.86 | 207.9 |
210.04
|
207.06
|
115K | 1.42% | ||||
| Dec 19 | 206.92 | 203.03 |
207.3
|
203.03
|
97.0K | 1.71% | ||||
| Dec 18 | 203.45 | 205.63 |
206.58
|
203.4
|
117K | -0.4% | ||||
| Dec 17 | 204.26 | 203.89 |
205.38
|
203.3
|
216K | 1.15% | ||||
| Dec 16 | 201.93 | 201.55 |
203.67
|
201.09
|
127K | 0.67% | ||||
| Dec 13 | 200.59 | 199.13 |
202.61
|
198.6
|
228K | 0.84% | ||||
| Dec 12 | 198.92 | 194.82 |
199.56
|
194.82
|
146K | 1.84% | ||||
| Dec 11 | 195.33 | 196.44 |
196.56
|
195.05
|
191K | -0.27% | ||||
| Dec 10 | 195.86 | 196.84 |
198.28
|
195.83
|
143K | -0.52% | ||||
| Dec 9 | 196.89 | 202.92 |
203.23
|
195.53
|
322K | -3.37% | ||||
| Dec 6 | 203.75 | 200.4 |
205.29
|
200.22
|
253K | 2.28% | ||||
| Dec 5 | 199.2 | 198.99 |
199.65
|
196.96
|
243K | 0.42% | ||||
| Dec 4 | 198.37 | 197.5 |
200.37
|
197.49
|
366K | 0.87% | ||||
| Dec 3 | 196.65 | 195.59 |
198.34
|
194.13
|
363K | -0.27% | ||||
| Dec 2 | 197.18 | 201.51 |
201.51
|
196.77
|
283K | -1.87% | ||||
| Nov 29 | 200.94 | 202.37 |
202.37
|
200.59
|
58.3K | -0.48% | ||||
| Nov 27 | 201.91 | 198.84 |
203.34
|
198.03
|
332K | 2.22% | ||||
| Nov 26 | 197.53 | 195.79 |
198.46
|
195.79
|
93.3K | 0.98% | ||||
| Nov 25 | 195.62 | 196.14 |
196.43
|
193.66
|
140K | -0.24% | ||||
| Nov 22 | 196.1 | 196.1 |
196.79
|
194.86
|
157K | 0.25% | ||||
| Nov 21 | 195.61 | 196.1 |
196.19
|
194.42
|
136K | -0.24% | ||||
| Nov 20 | 196.08 | 196.66 |
198.58
|
193.87
|
153K | -0.62% | ||||
| Nov 19 | 197.3 | 196.71 |
198.79
|
196.51
|
80.0K | 0.27% | ||||
| Nov 18 | 196.77 | 193.39 |
197.71
|
193.39
|
177K | 1.87% | ||||
| Nov 15 | 193.16 | 196.14 |
197.24
|
192.75
|
159K | -1.08% | ||||
| Nov 14 | 195.27 | 196.28 |
197.01
|
194.41
|
133K | -0.76% | ||||
| Nov 13 | 196.76 | 196.15 |
197.56
|
194.16
|
99.1K | 0.21% | ||||
| Nov 12 | 196.35 | 193.39 |
199.72
|
192.56
|
252K | 2.11% | ||||
| Nov 11 | 192.29 | 198.07 |
198.07
|
187.73
|
507K | -3.33% | ||||
| Nov 8 | 198.91 | 200.38 |
205.89
|
197.05
|
361K | -0.22% | ||||
| Nov 7 | 199.35 | 198.02 |
200.85
|
196.84
|
343K | 1.39% | ||||
| Nov 6 | 196.61 | 192.74 |
198.86
|
192.29
|
233K | 1.63% | ||||
| Nov 5 | 193.45 | 189.43 |
193.64
|
189.43
|
220K | 2.17% | ||||
| Nov 4 | 189.35 | 195.11 |
195.93
|
188.71
|
351K | -1.82% | ||||
| Nov 1 | 192.86 | 191.27 |
192.94
|
189.88
|
98.1K | 1.32% | ||||
| Oct 31 | 190.34 | 191.39 |
192.07
|
188.26
|
96.3K | -0.47% | ||||
| Oct 30 | 191.24 | 192.54 |
192.54
|
188.98
|
117K | -0.62% | ||||
| Oct 29 | 192.44 | 190.94 |
192.91
|
190.14
|
118K | 0.79% | ||||
| Oct 28 | 190.93 | 191.5 |
193.53
|
190.87
|
104K | 0.09% | ||||
| Oct 25 | 190.75 | 191.73 |
192.54
|
190.44
|
110K | -0.35% | ||||
| Oct 24 | 191.42 | 192.54 |
192.54
|
189.79
|
56.4K | -0.33% | ||||
| Oct 23 | 192.05 | 190.3 |
192.54
|
189.48
|
121K | 0.99% | ||||
| Oct 22 | 190.16 | 189.88 |
191.81
|
189.79
|
200K | 0.23% | ||||
| Oct 21 | 189.72 | 189.66 |
190.76
|
189.35
|
83.3K | 0.32% | ||||
| Oct 18 | 189.12 | 190.87 |
191.1
|
187.6
|
90.7K | -1.11% | ||||
| Oct 17 | 191.24 | 189.88 |
192.53
|
189.88
|
109K | 0.98% | ||||
| Oct 16 | 189.39 | 188.74 |
190.63
|
187.93
|
95.2K | 0.20% | ||||
| Oct 15 | 189.01 | 188.08 |
190.03
|
187.67
|
85.3K | 0.55% | ||||
| Oct 14 | 187.97 | 189.11 |
189.11
|
187.28
|
78.0K | -0.38% | ||||
| Oct 11 | 188.68 | 189.23 |
190.73
|
188.21
|
100K | 0.39% | ||||
| Oct 10 | 187.94 | 187.62 |
188.77
|
186.45
|
54.3K | 0.39% | ||||
| Oct 9 | 187.21 | 187.43 |
188.88
|
186.15
|
104K | 0.07% | ||||
| Oct 8 | 187.07 | 188.81 |
188.81
|
186.08
|
128K | -1.5% | ||||
| Oct 7 | 189.92 | 190.25 |
191.67
|
189.13
|
132K | -0.24% | ||||
| Oct 4 | 190.37 | 188.2 |
190.62
|
187.93
|
105K | 1.48% | ||||
| Oct 3 | 187.59 | 185.93 |
187.73
|
184.05
|
79.6K | 1.12% | ||||
| Oct 2 | 185.51 | 186.84 |
187.47
|
185.16
|
131K | -1.3% | ||||
| Oct 1 | 187.95 | 188.75 |
189.19
|
186.53
|
92.6K | 0.02% | ||||
| Sep 30 | 187.91 | 187.38 |
189.33
|
186.84
|
135K | 0.19% | ||||
| Sep 27 | 187.56 | 188.1 |
189.46
|
186.1
|
259K | -0.46% | ||||
| Sep 26 | 188.43 | 189.6 |
191.49
|
187.45
|
125K | -0.63% | ||||
| Sep 25 | 189.63 | 188.61 |
190.49
|
188.04
|
172K | 0.49% | ||||
| Sep 24 | 188.71 | 194.41 |
194.41
|
188.61
|
182K | -2.72% | ||||
| Sep 23 | 193.99 | 191.26 |
195.1
|
191.02
|
238K | 1.31% | ||||
| Sep 20 | 191.48 | 191.52 |
192.61
|
190.13
|
195K | -0.1% | ||||
| Sep 19 | 191.67 | 191.11 |
192.68
|
189.72
|
381K | 0.38% | ||||
| Sep 18 | 190.95 | 193.09 |
193.14
|
188.58
|
196K | -1.37% | ||||
| Sep 17 | 193.6 | 193.43 |
194.15
|
191.59
|
196K | 0.21% | ||||
| Sep 16 | 193.19 | 191.47 |
193.48
|
190.4
|
280K | 0.85% | ||||
| Sep 13 | 191.57 | 189.18 |
191.99
|
188.61
|
300K | 1.55% | ||||
| Sep 12 | 188.64 | 185.05 |
190.01
|
184.44
|
272K | 2.46% | ||||
| Sep 11 | 184.11 | 181.97 |
184.55
|
181.58
|
165K | 1.31% | ||||
| Sep 10 | 181.73 | 179.39 |
181.83
|
178.7
|
163K | 0.97% | ||||
| Sep 9 | 179.98 | 181.41 |
181.84
|
178.99
|
187K | -0.35% | ||||
| Sep 6 | 180.61 | 181.27 |
181.77
|
180.23
|
193K | -0.22% | ||||
| Sep 5 | 181.01 | 178.37 |
181.66
|
177.93
|
315K | 2.20% | ||||
| Sep 4 | 177.11 | 178.27 |
179.01
|
176.78
|
181K | -0.26% | ||||
| Sep 3 | 177.57 | 178.64 |
181.23
|
176.87
|
147K | -1.31% | ||||
| Aug 30 | 179.93 | 177.29 |
180.34
|
176.71
|
208K | 1.70% | ||||
| Aug 29 | 176.93 | 179.94 |
180.49
|
176.7
|
149K | -1.01% | ||||
| Aug 28 | 178.74 | 176.85 |
180.19
|
176.54
|
254K | 0.56% | ||||
| Aug 27 | 177.74 | 180.77 |
181.2
|
176.73
|
312K | -1.3% | ||||
| Aug 26 | 180.08 | 182.7 |
182.9
|
177.26
|
478K | -0.76% | ||||
| Aug 23 | 181.45 | 185.53 |
186.74
|
180.41
|
538K | -2.67% | ||||
| Aug 22 | 186.43 | 186.37 |
191.28
|
185.86
|
437K | 0.12% | ||||
| Aug 21 | 186.21 | 191.28 |
191.45
|
184.07
|
872K | -2.32% | ||||
| Aug 20 | 190.63 | 201.45 |
202.36
|
188.62
|
1.6M | -8.89% | ||||
| Aug 19 | 209.24 | 209.45 |
210.83
|
206.88
|
271K | 0.66% | ||||
| Aug 16 | 207.87 | 204.05 |
209.23
|
204.05
|
144K | 1.81% | ||||
| Aug 15 | 204.17 | 203.97 |
206.08
|
200.01
|
253K | 0.38% | ||||
| Aug 14 | 203.4 | 204.87 |
205.95
|
202.97
|
236K | -1.8% | ||||
| Aug 13 | 207.12 | 204.65 |
208.35
|
204.22
|
146K | 1.13% | ||||
| Aug 12 | 204.81 | 208.98 |
208.98
|
204.26
|
116K | -2.54% | ||||
| Aug 9 | 210.14 | 210.41 |
211.39
|
208.12
|
92.3K | -0.53% | ||||
| Aug 8 | 211.26 | 206.84 |
211.42
|
206.84
|
182K | 2.69% | ||||
| Aug 7 | 205.73 | 202.48 |
206.8
|
202.12
|
183K | 0.91% | ||||
| Aug 6 | 203.88 | 200.79 |
204.64
|
199.92
|
111K | 1.67% | ||||
| Aug 5 | 200.54 | 204.65 |
205.73
|
199.68
|
218K | -2.87% | ||||
| Aug 2 | 206.46 | 205.86 |
207.99
|
204.49
|
124K | -0.02% | ||||
| Aug 1 | 206.5 | 207.2 |
209.11
|
205.71
|
143K | -0.16% | ||||
| Jul 31 | 206.83 | 207.35 |
209.23
|
205.83
|
168K | -0.18% | ||||
| Jul 30 | 207.2 | 204.5 |
207.53
|
204.14
|
176K | 1.09% | ||||
| Jul 29 | 204.96 | 206.65 |
207.69
|
204.31
|
136K | -0.67% | ||||
| Jul 26 | 206.35 | 204.81 |
207.92
|
204.81
|
150K | 0.73% | ||||
| Jul 25 | 204.85 | 203.03 |
205.54
|
202.48
|
96.8K | 0.37% | ||||
| Jul 24 | 204.09 | 202.75 |
204.72
|
202.4
|
88.0K | 0.56% | ||||
| Jul 23 | 202.95 | 203.32 |
205.53
|
201.79
|
103K | 0.03% | ||||
| Jul 22 | 202.88 | 201.95 |
203.31
|
201.48
|
98.3K | 0.67% | ||||
| Jul 19 | 201.52 | 203.55 |
205.11
|
201.38
|
148K | -0.88% | ||||
| Jul 18 | 203.3 | 203.95 |
204.42
|
202.82
|
92.2K | -0.65% | ||||
| Jul 17 | 204.64 | 205.73 |
206.07
|
203.02
|
121K | -0.63% | ||||
| Jul 16 | 205.94 | 207 |
209.02
|
205.87
|
133K | -0.7% | ||||
| Jul 15 | 207.4 | 207.09 |
207.6
|
205.67
|
83.6K | 0.14% | ||||
| Jul 12 | 207.1 | 204.96 |
207.36
|
204.81
|
92.9K | 1.36% | ||||
| Jul 11 | 204.32 | 203.92 |
205.01
|
202.91
|
66.6K | 0.23% | ||||
| Jul 10 | 203.86 | 203.3 |
204.34
|
202.53
|
81.9K | 0.70% | ||||
| Jul 9 | 202.45 | 200.35 |
202.77
|
199.91
|
136K | 0.86% | ||||
| Jul 8 | 200.73 | 202.73 |
203.4
|
198.95
|
173K | -1.17% | ||||
| Jul 5 | 203.1 | 202.1 |
204.52
|
201.09
|
96.3K | 0.04% | ||||
| Jul 3 | 203.01 | 201.23 |
203.94
|
200.64
|
85.9K | 1.23% | ||||
| Jul 2 | 200.54 | 199.77 |
202.18
|
199.02
|
147K | 0.53% | ||||
| Jul 1 | 199.49 | 196.81 |
199.54
|
192.75
|
363K | -0.07% | ||||
| Jun 28 | 199.62 | 198.53 |
199.97
|
197.6
|
147K | 0.70% | ||||
| Jun 27 | 198.23 | 195.71 |
199.31
|
194.26
|
191K | 1.41% | ||||
| Jun 26 | 195.47 | 194.62 |
196.65
|
192.29
|
304K | 0.60% | ||||
| Jun 25 | 194.3 | 198.1 |
198.38
|
194.03
|
190K | -2.06% | ||||
| Jun 24 | 198.38 | 200.63 |
202.78
|
197.53
|
239K | -1.15% | ||||
| Jun 21 | 200.69 | 204.46 |
204.46
|
200.3
|
225K | -2.18% | ||||
| Jun 20 | 205.16 | 206.42 |
207.1
|
203.12
|
248K | -0.06% | ||||
| Jun 19 | 205.29 | 207.1 |
208.34
|
205.06
|
123K | -0.73% | ||||
| Jun 18 | 206.8 | 208.86 |
210.62
|
206.65
|
91.8K | -0.72% | ||||
| Jun 17 | 208.29 | 208.84 |
210.87
|
207.5
|
115K | -0.14% | ||||
| Jun 14 | 208.58 | 208.22 |
209.39
|
206.46
|
180K | 0.03% | ||||
| Jun 13 | 208.52 | 205.95 |
208.87
|
204.42
|
93.0K | 1.55% | ||||
| Jun 12 | 205.33 | 205.55 |
206.76
|
204.01
|
66.5K | -0.11% | ||||
| Jun 11 | 205.56 | 207.54 |
208.14
|
203.52
|
255K | -1.51% | ||||
| Jun 10 | 208.72 | 212.7 |
213.91
|
208.64
|
125K | -1.42% | ||||
| Jun 7 | 211.72 | 215.08 |
215.15
|
208.22
|
233K | -1.81% | ||||
| Jun 6 | 215.62 | 217.89 |
217.89
|
215.33
|
106K | -0.88% | ||||
| Jun 5 | 217.53 | 214.45 |
218.1
|
213.95
|
97.6K | 1.69% | ||||
| Jun 4 | 213.92 | 209.65 |
214.37
|
208.68
|
148K | 2.45% | ||||
| Jun 3 | 208.81 | 210.58 |
213.21
|
208.7
|
117K | -1.02% | ||||
| May 31 | 210.96 | 209.61 |
210.97
|
208.4
|
103K | 0.09% | ||||
| May 30 | 210.78 | 212.2 |
213.24
|
209.17
|
90.9K | -0.4% | ||||
| May 29 | 211.62 | 213.46 |
214.53
|
211.06
|
100K | -1.12% | ||||
| May 28 | 214.01 | 212.72 |
215.85
|
211.95
|
119K | 0.58% | ||||
| May 24 | 212.78 | 216.77 |
216.99
|
211.51
|
125K | -1.07% | ||||
| May 23 | 215.09 | 214.23 |
217.06
|
212.86
|
172K | -0.21% | ||||
| May 22 | 215.55 | 218.02 |
219.64
|
215.5
|
77.6K | -1.29% | ||||
| May 21 | 218.36 | 217.44 |
219.96
|
216.79
|
114K | 0.92% | ||||
| May 20 | 216.37 | 214.71 |
216.97
|
212.52
|
111K | 0.66% | ||||
| May 17 | 214.95 | 215.25 |
218.08
|
213.56
|
86.7K | -1% | ||||
| May 16 | 217.13 | 216.52 |
219.2
|
215.75
|
118K | 0.93% | ||||
| May 15 | 215.13 | 214.17 |
216.78
|
212.22
|
128K | -0.24% | ||||
| May 14 | 215.65 | 215.65 |
216.42
|
213.46
|
176K | 0.05% | ||||
| May 13 | 215.54 | 211.85 |
216.82
|
211.57
|
177K | 0.19% | ||||
| May 10 | 215.13 | 210.28 |
215.82
|
209.29
|
170K | 1.88% | ||||
| May 9 | 211.16 | 208.37 |
211.47
|
207.35
|
247K | 0.28% | ||||
| May 8 | 210.58 | 215.02 |
215.42
|
210.36
|
312K | -3.12% | ||||
| May 7 | 217.37 | 218.85 |
219.63
|
216.01
|
146K | -1.53% | ||||
| May 6 | 220.75 | 215.78 |
221.59
|
215.78
|
88.8K | 0.76% | ||||
| May 3 | 219.08 | 219.14 |
220.69
|
217.98
|
91.8K | -0.53% | ||||
| May 2 | 220.24 | 219.75 |
221.11
|
217.71
|
117K | 0.15% | ||||
| May 1 | 219.91 | 223.2 |
223.91
|
219.9
|
70.7K | -1.3% | ||||
| Apr 30 | 222.8 | 222.71 |
223.66
|
219.97
|
106K | 0.03% | ||||
| Apr 29 | 222.73 | 222.76 |
225.3
|
222.22
|
102K | 0.09% | ||||
| Apr 26 | 222.52 | 219.85 |
223.01
|
218.53
|
78.3K | 1.56% | ||||
| Apr 25 | 219.1 | 220.68 |
221.05
|
218.6
|
131K | -0.82% | ||||
| Apr 24 | 220.91 | 218.8 |
223.15
|
218.8
|
139K | 0.67% | ||||
| Apr 23 | 219.43 | 217.44 |
220.1
|
217.08
|
139K | 1.18% | ||||
| Apr 22 | 216.88 | 219.09 |
219.66
|
214.81
|
140K | -1.32% | ||||
| Apr 18 | 219.78 | 219.64 |
220.74
|
216.77
|
101K | 0.16% | ||||
| Apr 17 | 219.43 | 221.8 |
221.8
|
218.61
|
101K | -0.68% | ||||
| Apr 16 | 220.94 | 219.35 |
221.06
|
218.48
|
97.5K | 0.83% | ||||
| Apr 15 | 219.13 | 217.5 |
219.27
|
216.25
|
96.3K | 0.64% | ||||
| Apr 12 | 217.73 | 218 |
218.21
|
216.44
|
66.1K | 0.51% | ||||
| Apr 11 | 216.63 | 217.07 |
217.61
|
215.77
|
161K | 0.01% | ||||
| Apr 10 | 216.6 | 215.02 |
218.29
|
214.64
|
132K | 1.18% | ||||
| Apr 9 | 214.08 | 211.06 |
215.94
|
211.06
|
148K | 1.09% | ||||
| Apr 8 | 211.78 | 212.5 |
212.51
|
210.45
|
65.3K | -0.09% | ||||
| Apr 5 | 211.97 | 211.23 |
212.69
|
211.23
|
69.9K | 0.67% | ||||
| Apr 4 | 210.55 | 213.34 |
214.24
|
210.06
|
106K | -1.15% | ||||
| Apr 3 | 213 | 213.28 |
214.51
|
212.41
|
116K | 0.44% | ||||
| Apr 2 | 212.07 | 209.08 |
212.5
|
207.51
|
148K | 1.47% | ||||
| Apr 1 | 208.99 | 210.41 |
211.46
|
207.82
|
180K | -0.02% | ||||
| Mar 29 | 209.03 | 210.09 |
210.36
|
208.18
|
89.3K | -0.12% | ||||
| Mar 28 | 209.29 | 206.28 |
210.01
|
205.94
|
114K | 1.80% | ||||
| Mar 27 | 205.58 | 204.24 |
206.16
|
203.18
|
118K | 0.76% | ||||
| Mar 26 | 204.02 | 204.27 |
205.41
|
202.76
|
283K | 0% | ||||