About
Profile
Every day, our enterprise and public safety customers rely on effortless and reliable communications to keep business thriving and communities safe.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MSI
...
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.
- Motorola Solutions Non-GAAP EPS of $2.22 beats by $0.17, revenue of $2.17B beats by $50M
- Motorola Solutions Q1 2023 Earnings Preview
- UK regulator to cap Motorola's charges for emergency network
- Best long-term stocks: Morgan Stanley picks 30 for 2025
- Motorola Solutions secures $340.25M Air Force contract
- Motorola Solutions stock pops on JP Morgan upgrade
- Motorola Solutions declares $0.88 dividend
- Motorola stock rises with 'all-time Q4 records in sales,' provides outlook
- Motorola Solutions Non-GAAP EPS of $3.60 beats by $0.17, revenue of $2.71B beats by $180M
- Motorola Solutions Q4 2022 Earnings Preview
- Credit Suisse expands 'Top of the Crop' list to five stocks
- Motorola Solutions slips as Credit Suisse cuts rating to neutral
- Motorola acquires incident management company Rave Mobile Safety
- Microsoft among Credit Suisse's latest 'Top of the Crop' ideas
- Motorola Solutions raises quarterly dividend by 11.4% to $0.88 /share
- Motorola Solutions Non-GAAP EPS of $3.00 beats by $0.12, revenue of $2.37B beats by $50M
- Motorola Solutions Q3 2022 Earnings Preview
- Motorola Solutions acquires Futurecom Systems Group, terms not disclosed
- Credit Suisse 'Top of the Crop' list down to one name
- Motorola Solutions declares $0.79 dividend
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 9, 2022 | 2.85 / 2.74 | 2.32B / 2.33B | |
| November 4, 2021 | 2.35 / 2.13 | 2.11B / 2.06B |
Beat! |
| August 5, 2021 | 2.07 / 1.92 | 1.97B / 1.94B |
Beat! |
| May 6, 2021 | 1.87 / 1.63 | 1.77B / 1.75B |
Beat! |
| February 4, 2021 | 2.86 / 2.74 | 2.27B / 2.24B |
Beat! |
| October 29, 2020 | 1.95 / 1.78 | 1.87B / 1.83B |
Beat! |
| August 6, 2020 | 1.39 / 1.21 | 1.62B / 1.57B |
Beat! |
| May 7, 2020 | 1.49 / 1.27 | 1.66B / 1.66B | |
| February 6, 2020 | 2.94 / 2.8 | 2.38B / 2.37B |
Beat! |
| October 30, 2019 | 2.04 / 1.96 | 1.99B / 1.99B | |
| August 1, 2019 | 1.69 / 1.6 | 1.86B / 1.85B |
Beat! |
| May 2, 2019 | 1.28 / 1.14 | 1.66B / 1.63B |
Beat! |
| February 7, 2019 | 2.63 / 2.53 | 2.25B / 2.22B |
Beat! |
| November 1, 2018 | 1.94 / 1.71 | 1.86B / 1.87B | |
| August 2, 2018 | 1.46 / 1.37 | 1.76B / 1.72B |
Beat! |
| May 3, 2018 | 1.1 / 0.87 | 1.47B / 1.37B |
Beat! |
| February 1, 2018 | 2.1 / 2.04 | 1.96B / 1,936M |
Beat! |
| November 2, 2017 | 1.53 / 1.40 | 1.50B / 1,585M | |
| August 3, 2017 | 1.12 / 1.04 | 1.28B / 1,465M | |
| May 4, 2017 | 0.71 / 0.57 | 1.28B / 1,246M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 293.16 | 294.63 |
294.64
|
290.18
|
648K | -0.48% | ||||
| May 1, 2023 | 294.57 | 292.5 |
295.1
|
292.48
|
455K | 1.09% | ||||
| Apr 28, 2023 | 291.4 | 292.58 |
293.64
|
288.77
|
887K | -0.77% | ||||
| Apr 27, 2023 | 293.65 | 288.86 |
293.8
|
287.42
|
832K | 2.07% | ||||
| Apr 26, 2023 | 287.69 | 286.86 |
289.21
|
286.65
|
610K | -0.56% | ||||
| Apr 25, 2023 | 289.3 | 293.62 |
293.62
|
289
|
565K | -1.4% | ||||
| Apr 24, 2023 | 293.4 | 293 |
294.54
|
291.45
|
501K | 0.22% | ||||
| Apr 21, 2023 | 292.75 | 289.73 |
292.98
|
288.85
|
615K | 1.75% | ||||
| Apr 20, 2023 | 287.72 | 287.7 |
288.76
|
286.07
|
568K | -0.4% | ||||
| Apr 19, 2023 | 288.87 | 289.69 |
289.78
|
287.45
|
497K | -0.56% | ||||
| Apr 18, 2023 | 290.5 | 292.23 |
293.32
|
289.03
|
505K | -0.14% | ||||
| Apr 17, 2023 | 290.92 | 291.39 |
292.3
|
289.46
|
657K | -0.19% | ||||
| Apr 14, 2023 | 291.46 | 289.93 |
292.15
|
288.97
|
961K | 0.71% | ||||
| Apr 13, 2023 | 289.4 | 287.21 |
289.74
|
285.76
|
749K | 1.29% | ||||
| Apr 12, 2023 | 285.72 | 284.72 |
287.42
|
283.18
|
639K | 0.78% | ||||
| Apr 11, 2023 | 283.5 | 283 |
284.73
|
282.56
|
611K | -0.04% | ||||
| Apr 10, 2023 | 283.62 | 283 |
283.94
|
281.42
|
566K | 0.06% | ||||
| Apr 6, 2023 | 283.46 | 283.95 |
284.56
|
281.94
|
795K | -0.94% | ||||
| Apr 5, 2023 | 286.14 | 286.01 |
286.21
|
283.08
|
994K | 0.08% | ||||
| Apr 4, 2023 | 285.9 | 286.21 |
286.21
|
282.26
|
624K | 0.16% | ||||
| Apr 3, 2023 | 285.43 | 283.81 |
286.21
|
283.74
|
623K | -0.24% | ||||
| Mar 31, 2023 | 286.13 | 283.16 |
286.24
|
282.69
|
724K | 1.59% | ||||
| Mar 30, 2023 | 281.65 | 280 |
282.16
|
278.95
|
815K | 1.75% | ||||
| Mar 29, 2023 | 276.81 | 275.24 |
277.63
|
274.52
|
499K | 1.44% | ||||
| Mar 28, 2023 | 272.88 | 274.2 |
275.15
|
272.3
|
558K | -0.48% | ||||
| Mar 27, 2023 | 274.2 | 273.52 |
275.83
|
273.05
|
489K | 0.93% | ||||
| Mar 24, 2023 | 271.68 | 268.16 |
271.94
|
265.95
|
625K | 1.31% | ||||
| Mar 23, 2023 | 268.16 | 267.67 |
272.25
|
266.01
|
591K | 0.23% | ||||
| Mar 22, 2023 | 267.54 | 271 |
273.11
|
267.35
|
457K | -1.52% | ||||
| Mar 21, 2023 | 271.66 | 270.83 |
273.03
|
268.91
|
770K | 1.32% | ||||
| Mar 20, 2023 | 268.11 | 265 |
270.3
|
264.95
|
734K | 1.46% | ||||
| Mar 17, 2023 | 264.24 | 268.91 |
269.5
|
262.14
|
1.5M | -1.62% | ||||
| Mar 16, 2023 | 268.58 | 261.31 |
269.28
|
260.85
|
952K | 3.81% | ||||
| Mar 15, 2023 | 258.72 | 263.17 |
263.5
|
255.85
|
1.0M | -2.83% | ||||
| Mar 14, 2023 | 266.25 | 263.29 |
267.37
|
261.69
|
805K | 1.95% | ||||
| Mar 13, 2023 | 261.15 | 259.25 |
264.35
|
257.89
|
841K | -0.13% | ||||
| Mar 10, 2023 | 261.48 | 264.96 |
265.56
|
260.74
|
546K | -1.4% | ||||
| Mar 9, 2023 | 265.18 | 268.75 |
271.01
|
264.98
|
549K | -0.9% | ||||
| Mar 8, 2023 | 267.59 | 266.86 |
268.24
|
265.65
|
495K | 0.61% | ||||
| Mar 7, 2023 | 265.96 | 269.21 |
269.71
|
264.01
|
707K | -0.76% | ||||
| Mar 6, 2023 | 268 | 267.85 |
269.74
|
267.05
|
499K | 0.54% | ||||
| Mar 3, 2023 | 266.56 | 264.92 |
266.6
|
264.11
|
488K | 1.14% | ||||
| Mar 2, 2023 | 263.56 | 262.73 |
264.5
|
261.26
|
436K | 0.08% | ||||
| Mar 1, 2023 | 263.35 | 261.22 |
263.57
|
260.68
|
534K | 0.21% | ||||
| Feb 28, 2023 | 262.81 | 262.66 |
265.02
|
262.26
|
732K | -0.05% | ||||
| Feb 27, 2023 | 262.94 | 264.47 |
265.1
|
261.64
|
562K | 0.44% | ||||
| Feb 24, 2023 | 261.8 | 261.91 |
263.33
|
259.76
|
840K | -0.83% | ||||
| Feb 23, 2023 | 264 | 265.7 |
266.11
|
262.13
|
852K | -0.04% | ||||
| Feb 22, 2023 | 264.11 | 268.56 |
268.98
|
262.8
|
819K | -1.61% | ||||
| Feb 21, 2023 | 268.42 | 269 |
269.27
|
266.15
|
676K | -0.37% | ||||
| Feb 17, 2023 | 269.42 | 267.54 |
271.19
|
265.5
|
786K | 0.77% | ||||
| Feb 16, 2023 | 267.36 | 270.11 |
271.14
|
266.39
|
596K | -1.71% | ||||
| Feb 15, 2023 | 272.01 | 269.09 |
272.01
|
269.05
|
621K | 0.59% | ||||
| Feb 14, 2023 | 270.42 | 270.85 |
272.13
|
268.25
|
690K | -0.42% | ||||
| Feb 13, 2023 | 271.57 | 272 |
273.8
|
268.62
|
990K | 0.02% | ||||
| Feb 10, 2023 | 271.52 | 264.54 |
273
|
262.23
|
1.4M | 5.59% | ||||
| Feb 9, 2023 | 257.15 | 259.5 |
261.63
|
257.13
|
815K | -0.33% | ||||
| Feb 8, 2023 | 258 | 256.61 |
260.02
|
255.27
|
634K | 0.08% | ||||
| Feb 7, 2023 | 257.8 | 255.73 |
258.9
|
251.25
|
778K | -0.17% | ||||
| Feb 6, 2023 | 258.24 | 255.54 |
259.55
|
254.95
|
620K | 0.70% | ||||
| Feb 3, 2023 | 256.44 | 255.29 |
258.38
|
254.38
|
589K | 0.20% | ||||
| Feb 2, 2023 | 255.92 | 260.54 |
261.02
|
254.33
|
850K | -1.48% | ||||
| Feb 1, 2023 | 259.77 | 255.51 |
260.57
|
253.89
|
583K | 1.07% | ||||
| Jan 31, 2023 | 257.01 | 253.27 |
257.03
|
252.67
|
714K | 1.89% | ||||
| Jan 30, 2023 | 252.24 | 253.65 |
255.19
|
251.95
|
626K | -0.85% | ||||
| Jan 27, 2023 | 254.4 | 256.68 |
257.72
|
254
|
508K | -1.11% | ||||
| Jan 26, 2023 | 257.25 | 260.95 |
261.46
|
255.5
|
620K | -0.51% | ||||
| Jan 25, 2023 | 258.57 | 254.49 |
259.02
|
254.26
|
479K | 0.91% | ||||
| Jan 24, 2023 | 256.23 | 255.57 |
257.3
|
252.16
|
418K | -0.23% | ||||
| Jan 23, 2023 | 256.82 | 255.12 |
258.88
|
253.92
|
407K | 0.59% | ||||
| Jan 20, 2023 | 255.31 | 252.65 |
255.46
|
251
|
488K | 1.10% | ||||
| Jan 19, 2023 | 252.53 | 255.46 |
256.76
|
251.65
|
829K | -1.69% | ||||
| Jan 18, 2023 | 256.86 | 263.87 |
264.42
|
256.52
|
533K | -2.44% | ||||
| Jan 17, 2023 | 263.29 | 265.95 |
267.56
|
262.46
|
745K | -1.02% | ||||
| Jan 13, 2023 | 266.01 | 260.79 |
266.56
|
260.01
|
556K | 0.49% | ||||
| Jan 12, 2023 | 264.71 | 265.78 |
266.62
|
262.53
|
885K | 0.14% | ||||
| Jan 11, 2023 | 264.34 | 258.3 |
264.5
|
257.13
|
830K | 0.76% | ||||
| Jan 10, 2023 | 262.35 | 260.96 |
262.4
|
259.66
|
411K | 0.67% | ||||
| Jan 9, 2023 | 260.61 | 264.45 |
268.13
|
260.29
|
492K | -1.22% | ||||
| Jan 6, 2023 | 263.84 | 258.86 |
265.09
|
256.66
|
359K | 3.42% | ||||
| Jan 5, 2023 | 255.12 | 256.94 |
257.46
|
254.26
|
493K | -1.12% | ||||
| Jan 4, 2023 | 258.02 | 259.4 |
260.67
|
256.07
|
643K | 0.24% | ||||
| Jan 3, 2023 | 257.4 | 258.29 |
259.6
|
255.56
|
531K | -0.12% | ||||
| Dec 30 | 257.71 | 257.73 |
257.82
|
254.84
|
361K | -0.43% | ||||
| Dec 29 | 258.81 | 255.98 |
259.73
|
255.98
|
322K | 1.97% | ||||
| Dec 28 | 253.8 | 256.11 |
257.3
|
253.55
|
289K | -1.1% | ||||
| Dec 27 | 256.63 | 257.56 |
257.56
|
254.62
|
271K | 0% | ||||
| Dec 23 | 256.63 | 255.48 |
256.95
|
254.48
|
231K | 0.47% | ||||
| Dec 22 | 255.42 | 256.33 |
256.33
|
251.47
|
570K | -0.81% | ||||
| Dec 21 | 257.5 | 256.92 |
260.03
|
256.4
|
433K | 0.66% | ||||
| Dec 20 | 255.82 | 255.42 |
256.75
|
253.85
|
402K | 0.48% | ||||
| Dec 19 | 254.59 | 253.24 |
255.96
|
252.56
|
645K | 0.85% | ||||
| Dec 16 | 252.44 | 253.77 |
255.07
|
252.15
|
1.2M | -1.83% | ||||
| Dec 15 | 257.14 | 263.23 |
263.64
|
256.11
|
700K | -3.27% | ||||
| Dec 14 | 265.83 | 267.21 |
273.07
|
263.96
|
971K | -0.49% | ||||
| Dec 13 | 267.15 | 275 |
275
|
265.2
|
927K | -1.36% | ||||
| Dec 12 | 270.84 | 267.26 |
271
|
265.34
|
437K | 1.98% | ||||
| Dec 9 | 265.57 | 269.5 |
271.27
|
265.46
|
465K | -1.56% | ||||
| Dec 8 | 269.79 | 268.76 |
270.1
|
266.92
|
447K | 1.12% | ||||
| Dec 7 | 266.79 | 266.27 |
269.3
|
263.69
|
612K | 0.23% | ||||
| Dec 6 | 266.17 | 268.85 |
269.99
|
263.28
|
673K | -0.77% | ||||
| Dec 5 | 268.23 | 269.78 |
272.25
|
267.18
|
484K | -1.64% | ||||
| Dec 2 | 272.7 | 268.76 |
274.11
|
268.76
|
603K | 0.34% | ||||
| Dec 1 | 271.78 | 273.41 |
275.16
|
271.29
|
748K | -0.15% | ||||
| Nov 30 | 272.2 | 263.68 |
272.58
|
263.68
|
1.3M | 2.93% | ||||
| Nov 29 | 264.46 | 264.83 |
266.36
|
263.54
|
706K | -0.57% | ||||
| Nov 28 | 265.98 | 266.9 |
268.53
|
265.06
|
898K | -0.91% | ||||
| Nov 25 | 268.43 | 267.29 |
268.91
|
266.15
|
212K | 0.91% | ||||
| Nov 23 | 266 | 265.48 |
267.44
|
265.12
|
447K | 0.35% | ||||
| Nov 22 | 265.06 | 263.86 |
265.55
|
262.82
|
620K | 1.02% | ||||
| Nov 21 | 262.38 | 262.64 |
265.34
|
261.82
|
515K | -0.21% | ||||
| Nov 18 | 262.94 | 258.12 |
263.99
|
257
|
932K | 2.91% | ||||
| Nov 17 | 255.51 | 254.63 |
256.82
|
252.72
|
553K | -0.1% | ||||
| Nov 16 | 255.76 | 251.1 |
256.44
|
250.93
|
600K | 2.14% | ||||
| Nov 15 | 250.41 | 253.13 |
253.3
|
248.75
|
704K | -0.22% | ||||
| Nov 14 | 250.95 | 250.12 |
255.6
|
250.12
|
686K | 0.57% | ||||
| Nov 11 | 249.53 | 260 |
260.02
|
245.76
|
2.2M | -3.88% | ||||
| Nov 10 | 259.61 | 260.06 |
261.45
|
257.28
|
907K | 2.36% | ||||
| Nov 9 | 253.62 | 255.86 |
255.98
|
252.65
|
766K | -1.24% | ||||
| Nov 8 | 256.8 | 255.87 |
260.45
|
253.4
|
776K | 0.50% | ||||
| Nov 7 | 255.53 | 255.66 |
257.54
|
253.01
|
818K | 0.26% | ||||
| Nov 4 | 254.87 | 251.94 |
258.53
|
244.03
|
1.9M | 7.01% | ||||
| Nov 3 | 238.18 | 237.81 |
239.56
|
235.5
|
920K | -0.72% | ||||
| Nov 2 | 239.9 | 242.46 |
247.27
|
239.9
|
677K | -1.23% | ||||
| Nov 1 | 242.89 | 250.76 |
250.98
|
242.54
|
969K | -2.73% | ||||
| Oct 31 | 249.71 | 248.87 |
251.87
|
245.62
|
1.1M | -0.16% | ||||
| Oct 28 | 250.12 | 243.63 |
250.45
|
243
|
991K | 3.28% | ||||
| Oct 27 | 242.18 | 242.44 |
244.58
|
241.51
|
854K | 0.78% | ||||
| Oct 26 | 240.3 | 240.04 |
241.39
|
238.42
|
795K | 0.26% | ||||
| Oct 25 | 239.68 | 234.9 |
240.3
|
234.9
|
684K | 1.97% | ||||
| Oct 24 | 235.05 | 228.67 |
235.67
|
228.67
|
735K | 3.83% | ||||
| Oct 21 | 226.38 | 221.32 |
227.08
|
219.43
|
729K | 2.36% | ||||
| Oct 20 | 221.17 | 223.07 |
224.46
|
219.79
|
654K | -1.2% | ||||
| Oct 19 | 223.85 | 223.82 |
225.29
|
222.07
|
472K | -0.64% | ||||
| Oct 18 | 225.3 | 225.47 |
227.5
|
222.55
|
565K | 2.07% | ||||
| Oct 17 | 220.74 | 217.31 |
222.2
|
217.31
|
833K | 3.50% | ||||
| Oct 14 | 213.28 | 225.89 |
225.89
|
212.76
|
1.1M | -5.36% | ||||
| Oct 13 | 225.37 | 219.9 |
225.92
|
217.01
|
783K | 0.91% | ||||
| Oct 12 | 223.33 | 225.45 |
226.27
|
223.29
|
709K | -0.41% | ||||
| Oct 11 | 224.25 | 225.97 |
226.91
|
222.55
|
666K | -1.22% | ||||
| Oct 10 | 227.02 | 230.73 |
230.73
|
226.45
|
403K | -1.23% | ||||
| Oct 7 | 229.85 | 232.13 |
232.13
|
228.16
|
554K | -1.86% | ||||
| Oct 6 | 234.2 | 236.67 |
238.14
|
233.55
|
459K | -1.12% | ||||
| Oct 5 | 236.86 | 232.74 |
238.19
|
232.52
|
476K | 0.61% | ||||
| Oct 4 | 235.42 | 232.69 |
236.27
|
232.11
|
607K | 2.82% | ||||
| Oct 3 | 228.97 | 227.37 |
230.52
|
225.93
|
877K | 2.23% | ||||
| Sep 30 | 223.97 | 225.9 |
228.62
|
223.68
|
1.1M | -0.59% | ||||
| Sep 29 | 225.3 | 227.96 |
228.05
|
223.29
|
657K | -1.88% | ||||
| Sep 28 | 229.62 | 228.2 |
230.51
|
226.2
|
713K | 1.75% | ||||
| Sep 27 | 225.66 | 228.22 |
228.99
|
223.67
|
674K | -0.07% | ||||
| Sep 26 | 225.81 | 229.23 |
230.04
|
224.47
|
665K | -1.29% | ||||
| Sep 23 | 228.76 | 229.81 |
230.3
|
225.67
|
692K | -1.41% | ||||
| Sep 22 | 232.02 | 236.38 |
237.07
|
231.97
|
731K | -2.46% | ||||
| Sep 21 | 237.86 | 240.12 |
243.84
|
237.78
|
656K | -0.69% | ||||
| Sep 20 | 239.51 | 239.93 |
240.32
|
237.74
|
570K | -0.44% | ||||
| Sep 19 | 240.57 | 236.84 |
240.9
|
236.38
|
698K | 0.57% | ||||
| Sep 16 | 239.2 | 237.3 |
239.54
|
235.45
|
1.3M | 0.44% | ||||
| Sep 15 | 238.16 | 241.57 |
241.59
|
236.94
|
899K | -1.71% | ||||
| Sep 14 | 242.31 | 243.53 |
245.67
|
240.3
|
994K | -1.53% | ||||
| Sep 13 | 246.08 | 249.34 |
250.85
|
244.93
|
736K | -2.93% | ||||
| Sep 12 | 253.51 | 252 |
253.68
|
251.34
|
724K | 1.31% | ||||
| Sep 9 | 250.22 | 251.07 |
251.44
|
248.69
|
641K | -0.06% | ||||
| Sep 8 | 250.36 | 248.49 |
250.65
|
247.7
|
517K | 0.32% | ||||
| Sep 7 | 249.55 | 244.19 |
250.46
|
243.98
|
573K | 2.46% | ||||
| Sep 6 | 243.57 | 243.78 |
244.56
|
240.31
|
807K | -0.08% | ||||
| Sep 2 | 243.77 | 246.25 |
248.25
|
242.63
|
594K | -0.16% | ||||
| Sep 1 | 244.17 | 243.19 |
244.25
|
239.73
|
664K | 0.31% | ||||
| Aug 31 | 243.41 | 246.88 |
246.88
|
243.06
|
790K | -0.7% | ||||
| Aug 30 | 245.13 | 248.55 |
248.9
|
244.07
|
515K | -0.79% | ||||
| Aug 29 | 247.07 | 245.6 |
249.18
|
244.86
|
463K | -0.5% | ||||
| Aug 26 | 248.32 | 254.36 |
255.35
|
248.29
|
802K | -2.38% | ||||
| Aug 25 | 254.38 | 249.45 |
254.52
|
248.77
|
699K | 2.31% | ||||
| Aug 24 | 248.63 | 247 |
249.97
|
246.4
|
707K | 1% | ||||
| Aug 23 | 246.17 | 246.62 |
248.64
|
245.51
|
369K | -1% | ||||
| Aug 22 | 248.66 | 249.78 |
250.82
|
248.17
|
445K | -1.81% | ||||
| Aug 19 | 253.25 | 255.86 |
255.86
|
252.99
|
612K | -1.17% | ||||
| Aug 18 | 256.24 | 256.25 |
258.49
|
255.11
|
486K | 0.32% | ||||
| Aug 17 | 255.42 | 253.99 |
256.29
|
252.87
|
457K | -0.46% | ||||
| Aug 16 | 256.59 | 254.88 |
257.8
|
254.37
|
398K | 0.48% | ||||
| Aug 15 | 255.37 | 254.9 |
256.69
|
253.9
|
471K | -0.23% | ||||
| Aug 12 | 255.97 | 253.79 |
255.98
|
252.37
|
897K | 1.46% | ||||
| Aug 11 | 252.28 | 253.17 |
254.37
|
252.15
|
812K | -0.28% | ||||
| Aug 10 | 253 | 252.81 |
254.94
|
250.14
|
760K | 1.50% | ||||
| Aug 9 | 249.25 | 247.47 |
251.05
|
246.14
|
883K | 0.44% | ||||
| Aug 8 | 248.15 | 249.05 |
249.96
|
243.9
|
1.0M | -0.82% | ||||
| Aug 5 | 250.21 | 243 |
251.46
|
238.54
|
1.7M | 4.39% | ||||
| Aug 4 | 239.69 | 238.38 |
240.57
|
236.91
|
944K | 0.52% | ||||
| Aug 3 | 238.45 | 237.85 |
240.03
|
236.71
|
619K | 0.42% | ||||
| Aug 2 | 237.46 | 237.56 |
238.99
|
234.2
|
647K | 0.35% | ||||
| Aug 1 | 236.63 | 236.8 |
239
|
236.12
|
891K | -0.82% | ||||
| Jul 29 | 238.59 | 237.37 |
239.61
|
236.33
|
811K | 0.96% | ||||
| Jul 28 | 236.32 | 231.49 |
237.28
|
230.57
|
948K | 2.64% | ||||
| Jul 27 | 230.25 | 224.9 |
230.5
|
223.38
|
601K | 2.67% | ||||
| Jul 26 | 224.27 | 222.52 |
224.45
|
222.04
|
553K | 0.34% | ||||
| Jul 25 | 223.51 | 221.17 |
223.81
|
219.49
|
588K | 1.06% | ||||
| Jul 22 | 221.16 | 222.5 |
222.91
|
220.24
|
387K | -0.48% | ||||
| Jul 21 | 222.22 | 216.94 |
222.26
|
216.94
|
489K | 2.39% | ||||
| Jul 20 | 217.03 | 218.11 |
219.18
|
216.71
|
630K | -0.57% | ||||
| Jul 19 | 218.28 | 214.55 |
218.63
|
213.92
|
550K | 3.02% | ||||
| Jul 18 | 211.89 | 215.23 |
215.23
|
211.18
|
438K | -1.46% | ||||
| Jul 15 | 215.02 | 212.69 |
215.09
|
211.37
|
503K | 2.50% | ||||
| Jul 14 | 209.77 | 207.31 |
210.49
|
206.62
|
428K | -0.6% | ||||
| Jul 13 | 211.03 | 204.82 |
212.65
|
204.55
|
567K | 1.37% | ||||
| Jul 12 | 208.17 | 213.49 |
215.43
|
207.34
|
726K | -2.47% | ||||
| Jul 11 | 213.45 | 213.28 |
216.68
|
212.91
|
646K | -0.56% | ||||
| Jul 8 | 214.65 | 217.48 |
217.97
|
214.58
|
586K | -2.17% | ||||
| Jul 7 | 219.41 | 216.94 |
220.63
|
216.59
|
716K | 1.15% | ||||
| Jul 6 | 216.92 | 213.37 |
217.49
|
212.59
|
768K | 2.21% | ||||
| Jul 5 | 212.23 | 206.55 |
212.23
|
205.25
|
738K | 1.02% | ||||
| Jul 1 | 210.08 | 208.61 |
210.47
|
206.58
|
503K | 0.23% | ||||
| Jun 30 | 209.6 | 207.31 |
211.06
|
206.9
|
754K | -0.06% | ||||
| Jun 29 | 209.73 | 209.88 |
210.05
|
206.78
|
485K | -0.24% | ||||
| Jun 28 | 210.24 | 217.41 |
218.57
|
210.19
|
473K | -3.17% | ||||
| Jun 27 | 217.12 | 217.18 |
218.45
|
213.85
|
599K | -0.1% | ||||
| Jun 24 | 217.33 | 212.91 |
217.51
|
212.91
|
964K | 2.96% | ||||
| Jun 23 | 211.08 | 210.52 |
212.81
|
210.08
|
630K | 0.61% | ||||
| Jun 22 | 209.81 | 205.59 |
211.95
|
204.09
|
942K | 2.26% | ||||
| Jun 21 | 205.18 | 204.48 |
206.75
|
203.97
|
1.1M | 1.15% | ||||
| Jun 17 | 202.84 | 197.74 |
204.67
|
197.52
|
2.0M | 2.96% | ||||
| Jun 16 | 197 | 198.88 |
199.71
|
195.18
|
847K | -3.01% | ||||
| Jun 15 | 203.11 | 205.46 |
206.52
|
200.32
|
695K | -0.1% | ||||
| Jun 14 | 203.31 | 202.78 |
205.55
|
201.31
|
893K | 0.35% | ||||
| Jun 13 | 202.61 | 204.46 |
205.52
|
201.6
|
902K | -3.17% | ||||
| Jun 10 | 209.25 | 210.73 |
211.69
|
207.38
|
574K | -2.33% | ||||
| Jun 9 | 214.25 | 217.57 |
218.87
|
214.25
|
508K | -1.66% | ||||
| Jun 8 | 217.86 | 220.43 |
220.93
|
217.5
|
416K | -1.85% | ||||
| Jun 7 | 221.97 | 219.14 |
222.07
|
217.87
|
506K | 0.33% | ||||
| Jun 6 | 221.25 | 227.14 |
227.9
|
220.16
|
574K | -1.91% | ||||
| Jun 3 | 225.55 | 222.16 |
226.89
|
221.14
|
1.0M | 0.64% | ||||
| Jun 2 | 224.11 | 217.11 |
224.37
|
215.92
|
631K | 2.98% | ||||
| Jun 1 | 217.62 | 221.19 |
222.52
|
215.66
|
511K | -0.96% | ||||
| May 31 | 219.74 | 220.21 |
221.6
|
217.91
|
1.3M | -1.47% | ||||
| May 27 | 223.01 | 220 |
223.02
|
219.82
|
528K | 2.35% | ||||
| May 26 | 217.88 | 215.49 |
219.2
|
214.74
|
826K | 2.08% | ||||
| May 25 | 213.44 | 214.7 |
216.31
|
212.66
|
1.4M | -0.56% | ||||
| May 24 | 214.65 | 211.02 |
215.77
|
209.56
|
1.0M | 0.87% | ||||
| May 23 | 212.79 | 214.25 |
214.99
|
210.5
|
1.0M | 1.19% | ||||
| May 20 | 210.28 | 212.23 |
212.91
|
205.63
|
1.9M | 0.01% | ||||
| May 19 | 210.26 | 205.07 |
213.59
|
203.29
|
1.5M | 2.33% | ||||
| May 18 | 205.47 | 211.05 |
211.41
|
202.63
|
1.1M | -3.71% | ||||
| May 17 | 213.39 | 213.62 |
213.62
|
209.82
|
942K | 1.86% | ||||
| May 16 | 209.5 | 212.89 |
214.79
|
209.44
|
1.2M | -2.69% | ||||
| May 13 | 215.29 | 207.06 |
216.64
|
206.98
|
2.0M | 6.82% | ||||
| May 12 | 201.54 | 201.05 |
204.4
|
199.24
|
1.6M | -0.2% | ||||
| May 11 | 201.95 | 201.88 |
206.61
|
200.91
|
1.1M | -0.44% | ||||
| May 10 | 202.85 | 204.51 |
205.63
|
201.34
|
944K | 0.38% | ||||
| May 9 | 202.08 | 203.86 |
205.33
|
200.22
|
1.2M | -2.15% | ||||
| May 6 | 206.51 | 207.9 |
209.69
|
204.69
|
1.2M | -1.84% | ||||
| May 5 | 210.39 | 216.68 |
217.06
|
208.71
|
1.2M | -4.1% | ||||
| May 4 | 219.38 | 215.41 |
219.84
|
212.64
|
605K | 1.95% | ||||
| May 3 | 215.19 | 214.82 |
217.73
|
212.57
|
627K | 0.20% | ||||
| May 2 | 214.77 | 215.09 |
217.3
|
210.78
|
826K | 0.51% | ||||
| Apr 29 | 213.69 | 221.41 |
222.44
|
213.21
|
1.1M | -4.24% | ||||
| Apr 28 | 223.16 | 218.01 |
224.25
|
217
|
730K | 3.25% | ||||
| Apr 27 | 216.14 | 219.8 |
220.53
|
215.6
|
1.4M | -1.45% | ||||
| Apr 26 | 219.33 | 225.16 |
225.98
|
219.13
|
839K | -2.54% | ||||
| Apr 25 | 225.05 | 224.21 |
225.11
|
220
|
769K | 0.05% | ||||
| Apr 22 | 224.93 | 232.13 |
233.25
|
224.56
|
730K | -3.43% | ||||
| Apr 21 | 232.93 | 237.85 |
239.38
|
232.39
|
628K | -1.71% | ||||
| Apr 20 | 236.98 | 236.41 |
239.04
|
235.13
|
511K | 1.18% | ||||
| Apr 19 | 234.22 | 229.97 |
234.76
|
229.91
|
425K | 1.85% | ||||
| Apr 18 | 229.97 | 231.53 |
233.94
|
228.9
|
461K | -1.38% | ||||
| Apr 14 | 233.19 | 236.53 |
237.51
|
233.05
|
575K | -1.3% | ||||
| Apr 13 | 236.25 | 232.74 |
236.45
|
232.33
|
737K | 1.67% | ||||
| Apr 12 | 232.37 | 233.83 |
236.86
|
231.49
|
538K | -0.42% | ||||
| Apr 11 | 233.35 | 237.78 |
237.93
|
232.86
|
547K | -2.55% | ||||
| Apr 8 | 239.46 | 241.47 |
241.91
|
239.04
|
527K | -0.76% | ||||
| Apr 7 | 241.29 | 238.92 |
242.78
|
238.45
|
620K | 0.92% | ||||
| Apr 6 | 239.08 | 234.78 |
240.33
|
234.78
|
752K | 0.68% | ||||
| Apr 5 | 237.47 | 238.44 |
241.25
|
236.89
|
668K | -1.01% | ||||
| Apr 4 | 239.89 | 238 |
240.12
|
237.51
|
528K | 0.73% | ||||
| Apr 1 | 238.14 | 243.66 |
244.66
|
235.65
|
772K | -1.68% | ||||
| Mar 31 | 242.2 | 240.61 |
245.95
|
239.52
|
1.3M | 0.59% | ||||
| Mar 30 | 240.78 | 237.42 |
240.91
|
237.3
|
687K | 1.16% | ||||
| Mar 29 | 238.03 | 236.99 |
238.5
|
234.86
|
522K | 1.24% | ||||
| Mar 28 | 235.12 | 232.57 |
235.17
|
231.31
|
625K | 1.17% | ||||
| Mar 25 | 232.4 | 232 |
233.18
|
230.58
|
480K | 0.59% | ||||
| Mar 24 | 231.04 | 227.72 |
231.07
|
226.8
|
679K | 1.88% | ||||
| Mar 23 | 226.78 | 229.98 |
230.22
|
226.37
|
629K | -2.29% | ||||
| Mar 22 | 232.09 | 233.09 |
234.96
|
231.92
|
1.2M | 0.01% | ||||
| Mar 21 | 232.07 | 232.65 |
234.37
|
231.17
|
1.3M | -0.44% | ||||
| Mar 18 | 233.09 | 233.6 |
234.83
|
230.74
|
2.2M | 1% | ||||
| Mar 17 | 230.78 | 226.85 |
231.03
|
225.98
|
936K | 1.74% | ||||
| Mar 16 | 226.84 | 226.63 |
229.16
|
220.81
|
739K | 0.94% | ||||
| Mar 15 | 224.73 | 220.8 |
225.33
|
220.16
|
1.1M | 2.73% | ||||
| Mar 14 | 218.75 | 221.79 |
224.38
|
217.43
|
843K | -1.36% | ||||
| Mar 11 | 221.77 | 224.51 |
226.63
|
221.63
|
933K | -0.24% | ||||
| Mar 10 | 222.3 | 218.69 |
224.39
|
218.69
|
785K | 0.27% | ||||
| Mar 9 | 221.7 | 218.25 |
223.26
|
218.12
|
813K | 3.54% | ||||
| Mar 8 | 214.13 | 216.02 |
219.7
|
213.37
|
878K | -1.1% | ||||
| Mar 7 | 216.51 | 222.43 |
223
|
216.2
|
1.1M | -2.89% | ||||
| Mar 4 | 222.96 | 219.36 |
223.28
|
217.57
|
1.1M | 0.63% | ||||
| Mar 3 | 221.57 | 223.65 |
224.37
|
219.97
|
792K | -0.5% | ||||
| Mar 2 | 222.69 | 216.7 |
224.01
|
216.02
|
1.3M | 3% | ||||
| Mar 1 | 216.21 | 219.29 |
220.65
|
214.67
|
1.3M | -1.91% | ||||
| Feb 28 | 220.43 | 219.32 |
220.91
|
217.21
|
949K | -0.97% | ||||
| Feb 25 | 222.6 | 217.44 |
223.3
|
215.1
|
1.0M | 2.44% | ||||
| Feb 24 | 217.3 | 202.56 |
218.24
|
202.45
|
1.5M | 4.65% | ||||
| Feb 23 | 207.64 | 213.57 |
215.48
|
207.5
|
906K | -2.55% | ||||
| Feb 22 | 213.08 | 216.21 |
218.66
|
211.37
|
962K | -2.17% | ||||
| Feb 18 | 217.81 | 216.18 |
219.63
|
214.47
|
1.1M | 0.88% | ||||
| Feb 17 | 215.91 | 220 |
220.54
|
215.82
|
1.0M | -2.3% | ||||
| Feb 16 | 221 | 220.76 |
222.12
|
216.39
|
1.4M | -0.85% | ||||
| Feb 15 | 222.89 | 217.1 |
223.39
|
217.1
|
2.0M | 4.25% | ||||
| Feb 14 | 213.81 | 216 |
218.29
|
211.08
|
1.7M | -1.01% | ||||
| Feb 11 | 216 | 221.28 |
224.2
|
213.26
|
1.8M | -2.64% | ||||
| Feb 10 | 221.86 | 229.66 |
231.68
|
219.91
|
1.8M | -6.98% | ||||
| Feb 9 | 238.5 | 237.76 |
240.68
|
237.41
|
996K | 0.89% | ||||
| Feb 8 | 236.39 | 236 |
237.68
|
234.18
|
567K | -0.09% | ||||
| Feb 7 | 236.61 | 235.23 |
238.57
|
234.03
|
685K | 0.44% | ||||
| Feb 4 | 235.57 | 234.53 |
238.74
|
233.84
|
904K | -0.02% | ||||
| Feb 3 | 235.61 | 235.18 |
238.17
|
235.18
|
725K | -0.86% | ||||
| Feb 2 | 237.66 | 232.52 |
238.09
|
232.35
|
1.0M | 2.53% | ||||
| Feb 1 | 231.8 | 231.79 |
232.63
|
228.11
|
864K | -0.06% | ||||
| Jan 31 | 231.94 | 226.92 |
232.34
|
226.92
|
883K | 2.12% | ||||
| Jan 28 | 227.12 | 224.16 |
227.31
|
219.49
|
1.0M | 1.81% | ||||
| Jan 27 | 223.09 | 229.65 |
231.98
|
222.13
|
1.5M | -1.96% | ||||
| Jan 26 | 227.55 | 235.44 |
235.82
|
226.01
|
2.1M | -2.77% | ||||
| Jan 25 | 234.04 | 236.59 |
238.8
|
230.07
|
1.0M | -2.28% | ||||
| Jan 24 | 239.51 | 234.88 |
239.87
|
230.01
|
1.2M | 0.98% | ||||
| Jan 21 | 237.19 | 239.82 |
242.67
|
236.81
|
757K | -0.69% | ||||
| Jan 20 | 238.85 | 244.78 |
246.34
|
238.23
|
624K | -2.21% | ||||
| Jan 19 | 244.25 | 245.62 |
248
|
244
|
895K | -0.51% | ||||
| Jan 18 | 245.49 | 248.69 |
248.85
|
245.01
|
1.1M | -2.25% | ||||
| Jan 14 | 251.13 | 249.2 |
251.79
|
247.4
|
871K | 0.09% | ||||
| Jan 13 | 250.9 | 256.52 |
258.39
|
250.69
|
1.0M | -2.32% | ||||
| Jan 12 | 256.85 | 256.68 |
258.45
|
255.34
|
582K | 0.31% | ||||
| Jan 11 | 256.05 | 255.76 |
256.8
|
251.75
|
521K | 0.01% | ||||
| Jan 10 | 256.03 | 251.83 |
256.1
|
249.86
|
574K | 1.38% | ||||
| Jan 7 | 252.55 | 257.78 |
258.97
|
252.39
|
586K | -1.99% | ||||
| Jan 6 | 257.69 | 258.82 |
261.35
|
256.46
|
627K | -0.55% | ||||
| Jan 5 | 259.11 | 263.55 |
265.22
|
258.94
|
522K | -2.15% | ||||
| Jan 4 | 264.8 | 267 |
267.6
|
263.05
|
589K | -0.98% | ||||
| Jan 3 | 267.43 | 271.3 |
271.38
|
265.21
|
675K | -1.57% | ||||
| Dec 31 | 271.7 | 270.97 |
273.13
|
270.48
|
303K | 0.23% | ||||
| Dec 30 | 271.09 | 273.16 |
273.65
|
270.97
|
323K | -0.6% | ||||
| Dec 29 | 272.73 | 271.82 |
273.51
|
269.63
|
792K | 1.08% | ||||
| Dec 28 | 269.81 | 268.41 |
270.06
|
267.5
|
499K | 0.33% | ||||
| Dec 27 | 268.92 | 263.88 |
269.05
|
262.58
|
472K | 2.29% | ||||
| Dec 23 | 262.9 | 264.78 |
266.35
|
261.36
|
566K | -0.64% | ||||
| Dec 22 | 264.59 | 261.88 |
265.17
|
259.8
|
472K | 1.14% | ||||
| Dec 21 | 261.61 | 257.95 |
261.79
|
256.21
|
790K | 2.23% | ||||
| Dec 20 | 255.9 | 256.27 |
258.06
|
252.17
|
708K | -1.24% | ||||
| Dec 17 | 259.12 | 259.23 |
261.7
|
256.21
|
1.1M | -1.01% | ||||
| Dec 16 | 261.76 | 263.33 |
266.86
|
260.33
|
807K | -0.33% | ||||
| Dec 15 | 262.63 | 260.22 |
262.9
|
257.95
|
632K | 1.19% | ||||
| Dec 14 | 259.53 | 261.29 |
262.84
|
257.43
|
618K | -1.43% | ||||
| Dec 13 | 263.29 | 264.97 |
265.63
|
261.7
|
476K | -0.62% | ||||
| Dec 10 | 264.92 | 260.22 |
265.47
|
259.75
|
720K | 2.21% | ||||
| Dec 9 | 259.18 | 254.1 |
260.98
|
254.1
|
788K | 2.16% | ||||
| Dec 8 | 253.69 | 255.5 |
256
|
252.71
|
586K | -0.5% | ||||
| Dec 7 | 254.97 | 253.57 |
256.05
|
252.95
|
636K | 1.74% | ||||
| Dec 6 | 250.61 | 250.53 |
255.23
|
249.32
|
1.1M | 1.05% | ||||
| Dec 3 | 248 | 253.11 |
256
|
245.66
|
775K | -1.79% | ||||
| Dec 2 | 252.52 | 246.06 |
254.66
|
246.06
|
879K | 2.67% | ||||
| Dec 1 | 245.95 | 256.57 |
258.18
|
245.56
|
1.1M | -2.86% | ||||
| Nov 30 | 253.18 | 258.22 |
258.94
|
252.66
|
1.7M | -2.44% | ||||
| Nov 29 | 259.5 | 256.63 |
262.42
|
254.22
|
879K | 2.33% | ||||
| Nov 26 | 253.58 | 257.97 |
260.97
|
252.84
|
549K | -2.95% | ||||
| Nov 24 | 261.29 | 256.17 |
261.85
|
256.17
|
997K | 1.63% | ||||
| Nov 23 | 257.11 | 255.98 |
259.21
|
253.72
|
579K | 0.58% | ||||
| Nov 22 | 255.62 | 253.81 |
258.45
|
253.56
|
790K | 0.99% | ||||
| Nov 19 | 253.11 | 258.3 |
258.78
|
252.73
|
639K | -1.61% | ||||
| Nov 18 | 257.25 | 252.43 |
257.29
|
250.97
|
782K | 2.07% | ||||
| Nov 17 | 252.04 | 255 |
255
|
250.74
|
560K | -0.79% | ||||
| Nov 16 | 254.05 | 251.46 |
254.67
|
251.28
|
503K | 1.11% | ||||
| Nov 15 | 251.25 | 251.15 |
252.76
|
250.53
|
475K | -0.08% | ||||
| Nov 12 | 251.44 | 248.62 |
252.55
|
248.17
|
852K | 1.45% | ||||
| Nov 11 | 247.84 | 249.06 |
249.93
|
247.03
|
427K | 0.32% | ||||
| Nov 10 | 247.05 | 248.45 |
251.78
|
243.06
|
460K | -0.95% | ||||
| Nov 9 | 249.43 | 250.49 |
253.19
|
248.54
|
749K | 0.06% | ||||
| Nov 8 | 249.28 | 249.47 |
250.19
|
243.34
|
657K | 0.74% | ||||
| Nov 5 | 247.44 | 252.21 |
253.01
|
244.43
|
932K | -1.58% | ||||
| Nov 4 | 251.41 | 252.46 |
254.7
|
250.07
|
595K | -0.5% | ||||
| Nov 3 | 252.67 | 251.62 |
253.03
|
248.83
|
506K | 0.46% | ||||
| Nov 2 | 251.51 | 246.01 |
252.08
|
246.01
|
919K | 2.64% | ||||
| Nov 1 | 245.03 | 248.17 |
248.17
|
244.58
|
486K | -1.43% | ||||
| Oct 29 | 248.59 | 247.09 |
249.51
|
246
|
830K | 0.19% | ||||
| Oct 28 | 248.13 | 246.6 |
249.74
|
246.6
|
646K | -0.77% | ||||
| Oct 27 | 250.05 | 246.86 |
251.45
|
246.86
|
821K | 1.73% | ||||
| Oct 26 | 245.8 | 246.98 |
248.56
|
245.56
|
387K | -0.04% | ||||
| Oct 25 | 245.91 | 249 |
249.61
|
245.63
|
532K | -1.45% | ||||
| Oct 22 | 249.53 | 248.69 |
250.36
|
248.29
|
286K | 0.50% | ||||
| Oct 21 | 248.3 | 247.39 |
249.74
|
246.83
|
472K | 0.76% | ||||
| Oct 20 | 246.43 | 246 |
247.08
|
244.77
|
439K | 0.53% | ||||
| Oct 19 | 245.13 | 243.94 |
246.42
|
243.55
|
445K | 0.85% | ||||
| Oct 18 | 243.07 | 239 |
243.24
|
238.36
|
675K | 1.35% | ||||
| Oct 15 | 239.83 | 246.91 |
248.4
|
239.38
|
882K | -2.15% | ||||
| Oct 14 | 245.11 | 243.6 |
246.32
|
242.61
|
664K | 1.58% | ||||
| Oct 13 | 241.3 | 239.92 |
241.42
|
239.65
|
672K | 0.83% | ||||
| Oct 12 | 239.32 | 236.18 |
239.95
|
235.26
|
602K | 1.55% | ||||
| Oct 11 | 235.66 | 236.4 |
237.55
|
235.41
|
348K | -0.46% | ||||
| Oct 8 | 236.76 | 237.5 |
237.97
|
235.98
|
407K | -0.04% | ||||
| Oct 7 | 236.85 | 235.33 |
239.21
|
234.98
|
565K | 1.32% | ||||
| Oct 6 | 233.76 | 230.93 |
233.84
|
228.61
|
769K | 0.64% | ||||
| Oct 5 | 232.27 | 232.33 |
234.73
|
230.44
|
646K | 0.35% | ||||
| Oct 4 | 231.47 | 232.89 |
233.96
|
229.93
|
588K | -1.21% | ||||
| Oct 1 | 234.31 | 233.75 |
235.69
|
230.4
|
563K | 0.86% | ||||
| Sep 30 | 232.32 | 236.72 |
238.15
|
232.31
|
633K | -1.42% | ||||
| Sep 29 | 235.66 | 234.4 |
237.15
|
234.11
|
589K | 0.85% | ||||
| Sep 28 | 233.67 | 237.48 |
237.48
|
233.3
|
717K | -2.17% | ||||
| Sep 27 | 238.86 | 240.74 |
240.94
|
238.31
|
469K | -0.79% | ||||
| Sep 24 | 240.77 | 239.63 |
241.87
|
239.11
|
636K | 0.23% | ||||
| Sep 23 | 240.21 | 240.09 |
243.07
|
240.02
|
445K | 0.44% | ||||
| Sep 22 | 239.15 | 237.45 |
241.11
|
236.82
|
897K | 1.54% | ||||
| Sep 21 | 235.53 | 235.82 |
236.7
|
233.32
|
734K | 0.55% | ||||
| Sep 20 | 234.25 | 234.51 |
235.97
|
232.22
|
672K | -1.34% | ||||
| Sep 17 | 237.42 | 240.68 |
242.41
|
236.56
|
1.5M | -2.02% | ||||
| Sep 16 | 242.32 | 244.82 |
244.98
|
241.23
|
458K | -0.68% | ||||
| Sep 15 | 243.97 | 240.84 |
244.7
|
239.4
|
1.1M | 1.31% | ||||
| Sep 14 | 240.81 | 242.04 |
242.13
|
238.87
|
803K | -0.39% | ||||
| Sep 13 | 241.75 | 244 |
244.54
|
240.48
|
845K | -0.38% | ||||
| Sep 10 | 242.68 | 245.52 |
245.52
|
242.49
|
624K | -0.54% | ||||
| Sep 9 | 244 | 246.75 |
246.96
|
243.71
|
967K | -0.99% | ||||
| Sep 8 | 246.44 | 245.05 |
246.84
|
244.66
|
404K | 0.64% | ||||
| Sep 7 | 244.87 | 244.13 |
245.74
|
243.19
|
662K | 0.01% | ||||
| Sep 3 | 244.85 | 245.51 |
246.42
|
244.58
|
558K | -0.48% | ||||
| Sep 2 | 246.03 | 244.43 |
246.12
|
242.89
|
553K | 1.06% | ||||
| Sep 1 | 243.46 | 244.21 |
244.22
|
242.47
|
620K | -0.31% | ||||
| Aug 31 | 244.22 | 244.9 |
244.9
|
242.41
|
1.1M | -0.14% | ||||
| Aug 30 | 244.56 | 243.01 |
244.79
|
242.82
|
382K | 0.72% | ||||
| Aug 27 | 242.81 | 244.07 |
244.55
|
242.05
|
749K | -0.1% | ||||
| Aug 26 | 243.05 | 241.73 |
243.5
|
240.43
|
482K | 0.71% | ||||
| Aug 25 | 241.33 | 239.9 |
242.59
|
239.36
|
874K | 0.92% | ||||
| Aug 24 | 239.12 | 239 |
240.26
|
238.18
|
585K | 0.04% | ||||
| Aug 23 | 239.03 | 240.71 |
241.18
|
238.49
|
698K | -0.4% | ||||
| Aug 20 | 240 | 237.26 |
240.02
|
236.42
|
1.2M | 1.09% | ||||
| Aug 19 | 237.41 | 231.83 |
238.96
|
231.8
|
874K | 1.50% | ||||
| Aug 18 | 233.91 | 234.06 |
235.66
|
232.81
|
650K | -0.21% | ||||
| Aug 17 | 234.41 | 233.9 |
234.85
|
233.21
|
578K | -0.21% | ||||
| Aug 16 | 234.9 | 232.55 |
235.03
|
231.77
|
579K | 0.80% | ||||
| Aug 13 | 233.03 | 231.38 |
233.11
|
230.82
|
616K | 1.08% | ||||
| Aug 12 | 230.54 | 227.2 |
230.57
|
226.75
|
852K | 1.49% | ||||
| Aug 11 | 227.15 | 230.67 |
230.67
|
226.78
|
557K | -1.12% | ||||
| Aug 10 | 229.72 | 228.27 |
230.43
|
228.27
|
606K | 0.68% | ||||
| Aug 9 | 228.17 | 228.52 |
231.21
|
227.88
|
720K | -0.15% | ||||
| Aug 6 | 228.52 | 225.27 |
231.89
|
224.22
|
1.3M | 2.81% | ||||
| Aug 5 | 222.27 | 222.97 |
223.82
|
220.83
|
608K | -0.22% | ||||
| Aug 4 | 222.77 | 225 |
225.72
|
222.02
|
680K | -0.99% | ||||
| Aug 3 | 224.99 | 224.31 |
225.3
|
222.99
|
419K | 0.47% | ||||
| Aug 2 | 223.93 | 224.86 |
226.42
|
223.71
|
569K | 0% | ||||
| Jul 30 | 223.92 | 223.26 |
224.47
|
223.26
|
656K | 0.06% | ||||
| Jul 29 | 223.78 | 223.99 |
224.8
|
223.17
|
527K | 1.04% | ||||
| Jul 28 | 221.48 | 221.9 |
222.45
|
220.6
|
552K | -0.08% | ||||
| Jul 27 | 221.65 | 221.4 |
222.57
|
219.57
|
503K | -0.46% | ||||
| Jul 26 | 222.67 | 221.34 |
222.83
|
220.73
|
451K | 0.44% | ||||
| Jul 23 | 221.7 | 221.53 |
222.29
|
219.89
|
454K | 0.72% | ||||
| Jul 22 | 220.12 | 218.66 |
220.15
|
217.54
|
419K | 0.32% | ||||
| Jul 21 | 219.42 | 219.42 |
219.68
|
217.64
|
486K | 0.38% | ||||
| Jul 20 | 218.58 | 217.82 |
219.54
|
217.08
|
728K | 0.91% | ||||
| Jul 19 | 216.6 | 217.24 |
218.68
|
215.29
|
579K | -1.54% | ||||
| Jul 16 | 219.99 | 222.52 |
223.63
|
219.79
|
583K | -1.19% | ||||
| Jul 15 | 222.63 | 222.58 |
223.95
|
221.5
|
441K | -0.13% | ||||
| Jul 14 | 222.91 | 223.49 |
224.64
|
222.49
|
480K | 0.32% | ||||
| Jul 13 | 222.2 | 223.78 |
224.2
|
221.68
|
393K | -0.46% | ||||
| Jul 12 | 223.23 | 224.59 |
225.01
|
222.76
|
427K | -0.57% | ||||
| Jul 9 | 224.52 | 223.99 |
224.81
|
221.58
|
513K | 0.99% | ||||
| Jul 8 | 222.31 | 220.53 |
224.23
|
220.5
|
702K | -0.95% | ||||
| Jul 7 | 224.45 | 223.28 |
224.78
|
221.21
|
459K | 0.65% | ||||
| Jul 6 | 223.01 | 222.14 |
223.38
|
219.99
|
755K | 0.90% | ||||
| Jul 2 | 221.02 | 219.6 |
222.16
|
218.85
|
643K | 1.04% | ||||
| Jul 1 | 218.74 | 217.6 |
219.44
|
217.29
|
472K | 0.87% | ||||
| Jun 30 | 216.85 | 216.85 |
217.86
|
216.01
|
574K | -0.07% | ||||
| Jun 29 | 217.01 | 215.27 |
217.22
|
215.2
|
516K | 0.88% | ||||
| Jun 28 | 215.11 | 216.1 |
216.18
|
214.5
|
534K | -0.24% | ||||
| Jun 25 | 215.62 | 214.61 |
216.12
|
214.57
|
1.1M | 0.49% | ||||
| Jun 24 | 214.56 | 215 |
215.11
|
213.08
|
540K | 0.58% | ||||
| Jun 23 | 213.32 | 213.36 |
214.49
|
212.03
|
603K | -0.29% | ||||
| Jun 22 | 213.95 | 212.64 |
214.79
|
211.01
|
1.4M | 1.25% | ||||
| Jun 21 | 211.31 | 208.53 |
212.64
|
207.3
|
746K | 2.07% | ||||
| Jun 18 | 207.03 | 209.92 |
210.52
|
206.71
|
1.0M | -1.83% | ||||
| Jun 17 | 210.88 | 209.48 |
213.65
|
209.37
|
967K | 0.56% | ||||
| Jun 16 | 209.7 | 211.34 |
211.34
|
208.14
|
807K | -0.59% | ||||
| Jun 15 | 210.94 | 212 |
212.13
|
210.32
|
414K | -0.22% | ||||
| Jun 14 | 211.4 | 211.23 |
212.3
|
209.44
|
404K | -0.43% | ||||
| Jun 11 | 212.31 | 213.71 |
213.71
|
210.22
|
469K | -0.13% | ||||
| Jun 10 | 212.58 | 209.4 |
212.76
|
209.38
|
417K | 1.65% | ||||
| Jun 9 | 209.12 | 210.19 |
210.81
|
208.85
|
513K | -0.61% | ||||
| Jun 8 | 210.41 | 209.27 |
211.5
|
207.81
|
710K | 1.31% | ||||
| Jun 7 | 207.69 | 210.06 |
210.82
|
207.15
|
591K | -1.08% | ||||
| Jun 4 | 209.95 | 210.74 |
211.71
|
208.82
|
550K | 0.05% | ||||
| Jun 3 | 209.85 | 206.88 |
210.58
|
206.18
|
1.3M | 1.09% | ||||
| Jun 2 | 207.59 | 208.7 |
210.66
|
206.38
|
701K | 1.19% | ||||
| Jun 1 | 205.14 | 206.22 |
206.55
|
203.19
|
548K | -0.08% | ||||
| May 28 | 205.31 | 204.6 |
206.04
|
204.08
|
692K | 0.84% | ||||
| May 27 | 203.59 | 202.99 |
205.03
|
202.94
|
940K | 0.46% | ||||
| May 26 | 202.66 | 202.42 |
204.19
|
202.31
|
522K | -0.58% | ||||
| May 25 | 203.85 | 202.98 |
205.47
|
202.37
|
734K | 0.50% | ||||
| May 24 | 202.84 | 203.17 |
204.42
|
202.14
|
526K | 0.36% | ||||
| May 21 | 202.12 | 203.71 |
204.54
|
201.42
|
600K | -0.51% | ||||
| May 20 | 203.15 | 199.63 |
204
|
198.61
|
648K | 2.22% | ||||
| May 19 | 198.73 | 196.94 |
199.02
|
196.09
|
516K | -0.23% | ||||
| May 18 | 199.19 | 201.29 |
201.73
|
199.18
|
403K | -0.73% | ||||
| May 17 | 200.65 | 200.6 |
202.35
|
199.57
|
388K | -0.61% | ||||
| May 14 | 201.88 | 199.03 |
202.94
|
197.63
|
520K | 2.20% | ||||
| May 13 | 197.54 | 195.48 |
198.39
|
193.93
|
842K | 1.65% | ||||
| May 12 | 194.34 | 200.08 |
200.63
|
194.2
|
988K | -3.65% | ||||
| May 11 | 201.71 | 198.41 |
202.05
|
198.36
|
977K | 0.65% | ||||
| May 10 | 200.41 | 199.94 |
203.18
|
199.21
|
1.1M | 0.67% | ||||
| May 7 | 199.07 | 189.26 |
199.4
|
189.23
|
1.4M | 5.87% | ||||
| May 6 | 188.03 | 185.43 |
188.45
|
184.54
|
823K | 1.22% | ||||
| May 5 | 185.76 | 187.24 |
187.55
|
184.87
|
759K | -0.43% | ||||
| May 4 | 186.56 | 188.04 |
188.81
|
186.01
|
580K | -1.17% | ||||
| May 3 | 188.76 | 188.78 |
189.03
|
187.13
|
737K | 0.24% | ||||
| Apr 30 | 188.3 | 188.45 |
189.16
|
186.97
|
729K | -0.49% | ||||
| Apr 29 | 189.23 | 189.22 |
190.05
|
188.87
|
454K | 0.33% | ||||
| Apr 28 | 188.6 | 189.98 |
190.97
|
188.13
|
525K | -0.61% | ||||
| Apr 27 | 189.75 | 189.38 |
190.84
|
188.77
|
645K | -0.24% | ||||
| Apr 26 | 190.2 | 189.94 |
190.32
|
188.19
|
528K | 0.12% | ||||
| Apr 23 | 189.98 | 188.89 |
190.84
|
187.28
|
541K | 1.36% | ||||
| Apr 22 | 187.43 | 185.92 |
188.49
|
185.02
|
513K | 0.51% | ||||
| Apr 21 | 186.48 | 185.8 |
187.3
|
185.23
|
682K | 0.65% | ||||
| Apr 20 | 185.27 | 186.07 |
186.82
|
184.66
|
593K | -1.27% | ||||
| Apr 19 | 187.66 | 189.11 |
189.11
|
187.16
|
572K | -0.5% | ||||
| Apr 16 | 188.6 | 189.5 |
189.5
|
187.83
|
602K | 0.23% | ||||
| Apr 15 | 188.17 | 187.45 |
189.65
|
186.98
|
580K | 0.44% | ||||
| Apr 14 | 187.35 | 188.81 |
188.81
|
185.81
|
693K | -0.6% | ||||
| Apr 13 | 188.49 | 187.18 |
188.83
|
185.7
|
699K | 0.37% | ||||
| Apr 12 | 187.79 | 189.58 |
190.67
|
187.1
|
772K | -1.71% | ||||
| Apr 9 | 191.06 | 190.81 |
191.27
|
189.46
|
604K | 0.32% | ||||
| Apr 8 | 190.46 | 190.23 |
190.79
|
188.47
|
599K | 0.28% | ||||
| Apr 7 | 189.93 | 189.36 |
191.72
|
188.5
|
617K | 0.65% | ||||
| Apr 6 | 188.7 | 189.8 |
190.39
|
187.81
|
634K | -1.38% | ||||
| Apr 5 | 191.34 | 189.87 |
192.84
|
188.76
|
780K | 1.58% | ||||
| Apr 1 | 188.36 | 188.33 |
189.46
|
187
|
582K | 0.16% | ||||
| Mar 31 | 188.05 | 187.4 |
189.46
|
186.61
|
681K | 0.77% | ||||
| Mar 30 | 186.61 | 188.35 |
188.95
|
185.89
|
496K | -1.2% | ||||
| Mar 29 | 188.88 | 188.03 |
190.62
|
186.57
|
1.6M | -0.38% | ||||
| Mar 26 | 189.6 | 185.13 |
189.73
|
184.51
|
613K | 2.99% | ||||
| Mar 25 | 184.09 | 181.65 |
184.35
|
180.85
|
656K | 1.68% | ||||
| Mar 24 | 181.04 | 183.21 |
185.27
|
180.94
|
542K | -1.54% | ||||
| Mar 23 | 183.88 | 185.95 |
187.4
|
182.71
|
907K | -0.99% | ||||
| Mar 22 | 185.71 | 183.22 |
186.67
|
182.98
|
1.0M | 1.36% | ||||
| Mar 19 | 183.22 | 181.79 |
184.52
|
180.08
|
1.3M | 1% | ||||
| Mar 18 | 181.41 | 179.25 |
182.63
|
178.82
|
588K | 0.04% | ||||
| Mar 17 | 181.34 | 183 |
183.25
|
180.73
|
812K | -0.62% | ||||
| Mar 16 | 182.48 | 181.47 |
182.54
|
179.79
|
484K | 0.35% | ||||
| Mar 15 | 181.85 | 179.84 |
181.92
|
178.32
|
517K | 1.53% | ||||
| Mar 12 | 179.11 | 178.6 |
179.14
|
176.43
|
500K | 0.32% | ||||
| Mar 11 | 178.53 | 178.32 |
180.53
|
177.72
|
533K | 0.43% | ||||
| Mar 10 | 177.76 | 178.72 |
179.22
|
176
|
826K | 0.41% | ||||
| Mar 9 | 177.03 | 179.61 |
180.43
|
176.76
|
698K | -1.22% | ||||
| Mar 8 | 179.21 | 178.73 |
182.93
|
178.01
|
565K | 0.19% | ||||
| Mar 5 | 178.87 | 177.09 |
179.62
|
175.2
|
671K | 2.26% | ||||
| Mar 4 | 174.91 | 178.84 |
179.12
|
173.79
|
940K | -1.92% | ||||
| Mar 3 | 178.33 | 179.54 |
180.19
|
177.52
|
581K | -0.84% | ||||
| Mar 2 | 179.84 | 182.12 |
182.65
|
179.79
|
947K | -1.43% | ||||
| Mar 1 | 182.45 | 176.73 |
182.92
|
176.36
|
779K | 3.97% | ||||
| Feb 26 | 175.48 | 181 |
181.41
|
175.48
|
958K | -2.79% | ||||
| Feb 25 | 180.52 | 181 |
181.62
|
179.52
|
595K | -0.31% | ||||
| Feb 24 | 181.08 | 178.55 |
182.48
|
178.55
|
644K | 1.42% | ||||
| Feb 23 | 178.55 | 181.26 |
181.26
|
177.21
|
577K | -1.11% | ||||
| Feb 22 | 180.55 | 181.49 |
182.59
|
180.45
|
759K | -1.2% | ||||
| Feb 19 | 182.75 | 183.8 |
184.88
|
182.58
|
580K | -0.11% | ||||
| Feb 18 | 182.96 | 181.24 |
183.33
|
180.53
|
590K | 0.64% | ||||
| Feb 17 | 181.79 | 182.44 |
183.15
|
181.05
|
454K | -0.85% | ||||
| Feb 16 | 183.35 | 182.05 |
184.4
|
180.49
|
689K | 1.26% | ||||
| Feb 12 | 181.07 | 181.76 |
182.74
|
180.05
|
722K | -0.4% | ||||
| Feb 11 | 181.79 | 183.97 |
183.97
|
181.03
|
690K | -0.83% | ||||
| Feb 10 | 183.32 | 184 |
184.4
|
182.52
|
654K | 0.11% | ||||
| Feb 9 | 183.12 | 182.85 |
183.93
|
181.38
|
702K | 0.32% | ||||
| Feb 8 | 182.54 | 182.6 |
183.9
|
181.11
|
919K | 0.25% | ||||
| Feb 5 | 182.09 | 182.39 |
183.39
|
177.38
|
1.0M | -0.07% | ||||
| Feb 4 | 182.21 | 179.95 |
182.83
|
179.02
|
1.1M | 1.56% | ||||
| Feb 3 | 179.42 | 178.95 |
180.69
|
177.12
|
646K | 0.36% | ||||
| Feb 2 | 178.78 | 175.36 |
179.87
|
174.71
|
888K | 2.39% | ||||
| Feb 1 | 174.6 | 168.67 |
175.68
|
168.67
|
873K | 4.21% | ||||
| Jan 29 | 167.55 | 170.95 |
173.11
|
167.07
|
995K | -1.34% | ||||
| Jan 28 | 169.83 | 171.65 |
172.87
|
169.68
|
861K | -1% | ||||
| Jan 27 | 171.54 | 171.16 |
174.92
|
170.23
|
642K | -0.58% | ||||
| Jan 26 | 172.54 | 173.67 |
174.04
|
170.37
|
460K | -0.68% | ||||
| Jan 25 | 173.72 | 174.7 |
175.2
|
172.67
|
503K | 0.01% | ||||
| Jan 22 | 173.71 | 172.07 |
174.11
|
170.82
|
453K | 0.82% | ||||
| Jan 21 | 172.29 | 172.72 |
173.09
|
170.47
|
681K | -0.36% | ||||
| Jan 20 | 172.92 | 171.7 |
173.21
|
170.52
|
611K | 0.67% | ||||
| Jan 19 | 171.77 | 174.82 |
174.82
|
171.48
|
1.4M | -1.03% | ||||
| Jan 15 | 173.55 | 173.53 |
174.31
|
171.11
|
570K | 0.05% | ||||
| Jan 14 | 173.47 | 173.74 |
177
|
171.97
|
597K | -0.36% | ||||
| Jan 13 | 174.09 | 173.41 |
174.65
|
172.51
|
449K | -0.09% | ||||
| Jan 12 | 174.24 | 173.63 |
175.54
|
172.93
|
936K | 0.32% | ||||
| Jan 11 | 173.69 | 173.17 |
174.74
|
172.75
|
627K | -0.49% | ||||
| Jan 8 | 174.55 | 171.3 |
174.64
|
171.3
|
830K | 2.03% | ||||
| Jan 7 | 171.08 | 170.91 |
173.46
|
170.64
|
746K | 0.23% | ||||
| Jan 6 | 170.68 | 166.56 |
171.55
|
165.7
|
915K | 2.44% | ||||
| Jan 5 | 166.61 | 167.88 |
168.69
|
165.73
|
779K | -0.53% | ||||
| Jan 4 | 167.5 | 170.64 |
171.19
|
165.6
|
991K | -1.51% | ||||
| Dec 31 | 170.06 | 166.68 |
170.17
|
166.51
|
486K | 1.84% | ||||
| Dec 30 | 166.98 | 167.51 |
168.86
|
166.89
|
561K | 0.02% | ||||
| Dec 29 | 166.94 | 170.54 |
170.7
|
166.38
|
462K | -1.46% | ||||
| Dec 28 | 169.41 | 169.92 |
170.44
|
167.83
|
615K | 0.56% | ||||
| Dec 24 | 168.47 | 169 |
169.19
|
167.37
|
239K | -0.08% | ||||
| Dec 23 | 168.61 | 168.05 |
170.34
|
167.91
|
633K | 0.69% | ||||
| Dec 22 | 167.45 | 165.06 |
167.88
|
164.78
|
718K | 1.35% | ||||
| Dec 21 | 165.22 | 167.53 |
168.36
|
163.16
|
954K | -2.96% | ||||
| Dec 18 | 170.26 | 169.15 |
171.02
|
168.71
|
2.0M | 0.36% | ||||
| Dec 17 | 169.65 | 167.63 |
170.39
|
166.86
|
1.3M | 1.64% | ||||
| Dec 16 | 166.92 | 168.08 |
168.84
|
164.77
|
1.6M | -0.66% | ||||
| Dec 15 | 168.03 | 167.02 |
168.87
|
166.3
|
1.6M | 1.27% | ||||
| Dec 14 | 165.92 | 168.7 |
169.81
|
165.77
|
1.9M | -1.47% | ||||
| Dec 11 | 168.4 | 170.54 |
171.31
|
166.93
|
2.2M | -2.01% | ||||
| Dec 10 | 171.86 | 173.06 |
174.29
|
170.65
|
846K | -0.6% | ||||
| Dec 9 | 172.9 | 173.44 |
175.2
|
172.09
|
567K | 0.24% | ||||
| Dec 8 | 172.48 | 169.32 |
172.86
|
168.34
|
1.3M | 1.19% | ||||
| Dec 7 | 170.46 | 170.45 |
171.96
|
169.92
|
458K | 0.04% | ||||
| Dec 4 | 170.4 | 171.59 |
172.44
|
169.5
|
810K | -0.42% | ||||
| Dec 3 | 171.12 | 170.83 |
172.55
|
168.6
|
776K | 0.04% | ||||
| Dec 2 | 171.06 | 170.63 |
171.74
|
169.02
|
722K | 0.33% | ||||
| Dec 1 | 170.5 | 172.78 |
173.43
|
169.78
|
1.2M | -0.6% | ||||
| Nov 30 | 171.53 | 172.6 |
174.63
|
170.27
|
1.5M | -1.11% | ||||
| Nov 27 | 173.46 | 173.63 |
174.73
|
172.38
|
288K | 0.77% | ||||
| Nov 25 | 172.13 | 172 |
175.41
|
171.33
|
1.2M | 0.15% | ||||
| Nov 24 | 171.87 | 170.96 |
172.57
|
170.47
|
862K | 1.47% | ||||
| Nov 23 | 169.38 | 168.09 |
169.8
|
166.18
|
660K | 1.24% | ||||
| Nov 20 | 167.3 | 169.35 |
170.58
|
166
|
1.3M | -1.1% | ||||
| Nov 19 | 169.16 | 166.61 |
169.28
|
165.39
|
401K | 1.02% | ||||
| Nov 18 | 167.45 | 169.95 |
170.19
|
167.28
|
543K | -1.25% | ||||
| Nov 17 | 169.57 | 172.08 |
172.93
|
169.43
|
770K | -2.49% | ||||
| Nov 16 | 173.9 | 172.36 |
173.92
|
171.25
|
576K | 1.99% | ||||
| Nov 13 | 170.5 | 169.32 |
172.42
|
168.7
|
493K | 1.77% | ||||
| Nov 12 | 167.53 | 168.58 |
169.73
|
166.5
|
411K | -1.3% | ||||
| Nov 11 | 169.73 | 169.04 |
170
|
167.24
|
534K | 1.76% | ||||
| Nov 10 | 166.8 | 170.07 |
170.66
|
165.96
|
980K | -2.03% | ||||
| Nov 9 | 170.26 | 171.94 |
175.71
|
169.91
|
1.3M | 3.51% | ||||
| Nov 6 | 164.48 | 162.27 |
165.79
|
161.2
|
992K | 2.26% | ||||
| Nov 5 | 160.85 | 163.13 |
165.57
|
160.52
|
1.1M | 0.32% | ||||
| Nov 4 | 160.33 | 166.23 |
166.38
|
160.18
|
1.4M | -3.42% | ||||
| Nov 3 | 166 | 165.66 |
169.28
|
165.41
|
968K | 1.55% | ||||
| Nov 2 | 163.47 | 160 |
164.77
|
159.88
|
1.1M | 3.42% | ||||
| Oct 30 | 158.06 | 160.5 |
161.82
|
156.3
|
1.1M | -2.97% | ||||
| Oct 29 | 162.89 | 163.9 |
165.39
|
160.89
|
1.1M | -0.97% | ||||
| Oct 28 | 164.49 | 169.14 |
170.41
|
164.35
|
1.1M | -4.57% | ||||
| Oct 27 | 172.36 | 172.04 |
175.24
|
171.92
|
855K | 0.03% | ||||
| Oct 26 | 172.3 | 172.48 |
173.03
|
169.42
|
845K | -1.42% | ||||
| Oct 23 | 174.78 | 173.18 |
176.92
|
171.71
|
1.0M | 3.38% | ||||
| Oct 22 | 169.06 | 170.88 |
171.48
|
168.85
|
729K | -0.84% | ||||
| Oct 21 | 170.49 | 170.44 |
171.81
|
169.45
|
530K | 0.94% | ||||
| Oct 20 | 168.9 | 170.15 |
171.6
|
168.79
|
894K | -0.74% | ||||
| Oct 19 | 170.16 | 171.45 |
173.35
|
169.71
|
728K | -0.44% | ||||
| Oct 16 | 170.91 | 171.42 |
172.82
|
169.79
|
1.1M | -0.4% | ||||
| Oct 15 | 171.59 | 165.9 |
174.94
|
165.88
|
1.8M | 2.80% | ||||
| Oct 14 | 166.92 | 167.39 |
168.71
|
166.26
|
436K | 0.41% | ||||
| Oct 13 | 166.24 | 167.86 |
169.68
|
165.57
|
954K | -1.24% | ||||
| Oct 12 | 168.33 | 167.53 |
168.84
|
166.01
|
653K | 0.93% | ||||
| Oct 9 | 166.78 | 164.39 |
167.17
|
164
|
1.3M | 2.46% | ||||
| Oct 8 | 162.77 | 161.68 |
163.71
|
161.68
|
683K | 1.53% | ||||
| Oct 7 | 160.31 | 158.46 |
160.51
|
157.54
|
833K | 2.13% | ||||
| Oct 6 | 156.96 | 158.27 |
159.24
|
156.61
|
772K | -0.35% | ||||
| Oct 5 | 157.51 | 158 |
158.65
|
156.59
|
721K | 0.38% | ||||
| Oct 2 | 156.91 | 153.7 |
157.58
|
153.7
|
593K | 0.08% | ||||
| Oct 1 | 156.79 | 158 |
158.85
|
155.34
|
715K | -0.01% | ||||
| Sep 30 | 156.81 | 157.71 |
158.04
|
156.07
|
814K | -0.53% | ||||
| Sep 29 | 157.65 | 157.28 |
158.96
|
157.26
|
697K | 0.65% | ||||
| Sep 28 | 156.63 | 155.86 |
158.39
|
155.24
|
1.2M | 1.71% | ||||
| Sep 25 | 154 | 150.67 |
154.58
|
150.15
|
624K | 1.52% | ||||
| Sep 24 | 151.69 | 151.65 |
152.87
|
149.81
|
1.0M | -0.34% | ||||
| Sep 23 | 152.2 | 157.14 |
157.88
|
152.11
|
1.1M | -3.22% | ||||
| Sep 22 | 157.27 | 153.17 |
157.38
|
152.39
|
893K | 3.08% | ||||
| Sep 21 | 152.57 | 155.04 |
155.04
|
151.33
|
1.4M | -3.01% | ||||
| Sep 18 | 157.31 | 157.02 |
158.31
|
155.73
|
1.5M | -0.55% | ||||
| Sep 17 | 158.18 | 154.64 |
158.45
|
153.54
|
1.4M | 0.69% | ||||
| Sep 16 | 157.09 | 157.7 |
158.99
|
157.03
|
897K | 0.18% | ||||
| Sep 15 | 156.8 | 156.81 |
157.77
|
156.4
|
558K | 0.51% | ||||
| Sep 14 | 156 | 153.82 |
157.08
|
153.82
|
1.6M | 1.39% | ||||
| Sep 11 | 153.86 | 152.03 |
154.3
|
151.6
|
1.2M | 2.34% | ||||
| Sep 10 | 150.34 | 153.46 |
154.98
|
150.05
|
941K | -2.1% | ||||
| Sep 9 | 153.57 | 154.08 |
155.37
|
152.73
|
685K | 0.71% | ||||
| Sep 8 | 152.49 | 151.15 |
154
|
150.32
|
1.1M | -0.36% | ||||
| Sep 4 | 153.04 | 154.04 |
155.46
|
151.24
|
1.4M | -0.31% | ||||
| Sep 3 | 153.52 | 156.51 |
157.22
|
152.1
|
1.0M | -2.27% | ||||
| Sep 2 | 157.09 | 154 |
157.96
|
153.53
|
903K | 2.16% | ||||
| Sep 1 | 153.77 | 154.28 |
154.29
|
152.67
|
964K | -0.63% | ||||
| Aug 31 | 154.75 | 153.04 |
155.25
|
152.33
|
1.4M | 0.76% | ||||
| Aug 28 | 153.58 | 151.69 |
153.94
|
151.55
|
760K | 1.17% | ||||
| Aug 27 | 151.81 | 154.26 |
154.35
|
151.35
|
1.4M | -0.99% | ||||
| Aug 26 | 153.33 | 155.3 |
155.3
|
152.66
|
835K | -0.94% | ||||
| Aug 25 | 154.78 | 154.44 |
155.31
|
153.92
|
654K | 0.53% | ||||
| Aug 24 | 153.97 | 151.48 |
153.99
|
151.48
|
906K | 1.35% | ||||
| Aug 21 | 151.92 | 151.15 |
152.04
|
150.3
|
794K | 0.20% | ||||
| Aug 20 | 151.61 | 148.68 |
151.72
|
148.44
|
1.1M | 0.76% | ||||
| Aug 19 | 150.46 | 150 |
151.49
|
149.53
|
1.3M | 0.44% | ||||
| Aug 18 | 149.8 | 147.58 |
149.98
|
147.08
|
1.4M | 1.66% | ||||
| Aug 17 | 147.36 | 145.77 |
147.4
|
145.77
|
982K | 1.37% | ||||
| Aug 14 | 145.37 | 144.89 |
145.6
|
143.83
|
705K | -0.4% | ||||
| Aug 13 | 145.96 | 143.8 |
146.5
|
142.75
|
716K | 0.66% | ||||
| Aug 12 | 145.01 | 142.47 |
146.34
|
142.4
|
948K | 1.50% | ||||
| Aug 11 | 142.87 | 142.16 |
143.52
|
140.21
|
1.5M | 0.46% | ||||
| Aug 10 | 142.22 | 144 |
144.5
|
140.9
|
1.5M | -1.41% | ||||
| Aug 7 | 144.26 | 147.71 |
151.99
|
141.95
|
2.8M | 0.16% | ||||
| Aug 6 | 144.03 | 137.89 |
144.05
|
137.89
|
2.0M | 4.12% | ||||
| Aug 5 | 138.33 | 138.35 |
139.53
|
137.44
|
1.4M | 0.55% | ||||
| Aug 4 | 137.57 | 138.36 |
139.99
|
136.77
|
1.2M | 0.02% | ||||
| Aug 3 | 137.54 | 140.65 |
141.25
|
137.46
|
906K | -1.62% | ||||
| Jul 31 | 139.8 | 139.7 |
139.91
|
137.1
|
703K | 0.44% | ||||
| Jul 30 | 139.19 | 137.41 |
139.35
|
135.9
|
541K | -0.61% | ||||
| Jul 29 | 140.04 | 138.01 |
140.55
|
137.8
|
838K | 2.37% | ||||
| Jul 28 | 136.8 | 140.68 |
141.55
|
135.78
|
1.5M | -3.63% | ||||
| Jul 27 | 141.96 | 141.81 |
143.53
|
141.49
|
1.1M | 0.16% | ||||
| Jul 24 | 141.73 | 144.14 |
144.23
|
140.8
|
1.4M | -1.73% | ||||
| Jul 23 | 144.22 | 141.37 |
145.85
|
141.35
|
1.6M | 2.14% | ||||
| Jul 22 | 141.2 | 137.7 |
141.97
|
137.26
|
1.1M | 2.32% | ||||
| Jul 21 | 138 | 136.33 |
138.47
|
136.21
|
1.1M | 1.73% | ||||
| Jul 20 | 135.65 | 137.19 |
137.96
|
134.72
|
1.8M | -1.47% | ||||
| Jul 17 | 137.68 | 135.83 |
138.47
|
135.24
|
1.2M | 2.20% | ||||
| Jul 16 | 134.71 | 133.7 |
134.87
|
133.12
|
1.2M | 0.11% | ||||
| Jul 15 | 134.56 | 133.98 |
136.47
|
133.97
|
910K | 1.20% | ||||
| Jul 14 | 132.97 | 130.43 |
133.19
|
129.5
|
1.2M | 1.46% | ||||
| Jul 13 | 131.06 | 129.66 |
132.44
|
129.04
|
2.4M | 2.06% | ||||
| Jul 10 | 128.42 | 129.86 |
130.41
|
127.58
|
1.9M | -1.92% | ||||
| Jul 9 | 130.93 | 131.84 |
132.74
|
128.43
|
1.3M | -0.91% | ||||
| Jul 8 | 132.13 | 131.06 |
133.09
|
130.7
|
1.5M | 0.80% | ||||
| Jul 7 | 131.08 | 134.48 |
134.77
|
131.01
|
1.9M | -3.62% | ||||
| Jul 6 | 136.01 | 136.57 |
137.21
|
135.72
|
1.5M | 0.68% | ||||
| Jul 2 | 135.09 | 137.66 |
139.1
|
134.82
|
1.4M | -0.65% | ||||
| Jul 1 | 135.97 | 139.49 |
139.74
|
135.65
|
1.8M | -2.97% | ||||
| Jun 30 | 140.13 | 138.4 |
140.92
|
138.4
|
1.2M | 1.44% | ||||
| Jun 29 | 138.14 | 139.56 |
139.56
|
137.1
|
819K | -0.46% | ||||
| Jun 26 | 138.78 | 140.51 |
140.93
|
136.27
|
3.9M | -1.22% | ||||
| Jun 25 | 140.49 | 138.12 |
140.65
|
136.37
|
1.5M | 0.85% | ||||
| Jun 24 | 139.3 | 140.29 |
141.03
|
137.28
|
1.4M | -1.23% | ||||
| Jun 23 | 141.03 | 142.34 |
142.74
|
140.94
|
1.2M | -0.07% | ||||
| Jun 22 | 141.13 | 138.87 |
141.29
|
137.63
|
1.8M | 1.62% | ||||
| Jun 19 | 138.88 | 142.2 |
142.85
|
138.48
|
3.0M | -1.76% | ||||
| Jun 18 | 141.37 | 138.89 |
142.12
|
138.89
|
1.1M | 0.94% | ||||
| Jun 17 | 140.06 | 141.81 |
143.52
|
138.57
|
1.0M | -1.31% | ||||
| Jun 16 | 141.92 | 142.61 |
144.55
|
140.75
|
1.8M | 3.17% | ||||
| Jun 15 | 137.56 | 137.27 |
138.95
|
135.39
|
1.8M | -2.16% | ||||
| Jun 12 | 140.6 | 141.08 |
142.86
|
137.99
|
2.4M | 3.32% | ||||
| Jun 11 | 136.08 | 143.89 |
144.37
|
136.06
|
2.5M | -8.2% | ||||
| Jun 10 | 148.23 | 151.59 |
152.05
|
147.45
|
3.0M | -2.33% | ||||
| Jun 9 | 151.77 | 157.01 |
157.19
|
151.4
|
1.2M | -4.14% | ||||
| Jun 8 | 158.32 | 156 |
159.76
|
155.43
|
1.9M | 1.55% | ||||
| Jun 5 | 155.9 | 151.82 |
156.06
|
151.32
|
1.3M | 4.47% | ||||
| Jun 4 | 149.23 | 146.65 |
149.37
|
146.3
|
2.2M | 0.92% | ||||
| Jun 3 | 147.87 | 141.18 |
148.17
|
140.32
|
2.8M | 5.88% | ||||
| Jun 2 | 139.66 | 139.22 |
139.95
|
137.81
|
1.4M | 0.52% | ||||
| Jun 1 | 138.94 | 136.2 |
139.9
|
135.43
|
1.3M | 2.67% | ||||
| May 29 | 135.33 | 136.29 |
136.71
|
132.8
|
2.4M | -0.4% | ||||
| May 28 | 135.87 | 135.52 |
138.49
|
134.51
|
1.3M | 1.38% | ||||
| May 27 | 134.02 | 138.21 |
138.21
|
133.24
|
1.9M | -2.45% | ||||
| May 26 | 137.39 | 137.83 |
139.64
|
137.08
|
1.7M | 2.38% | ||||
| May 22 | 134.19 | 137.03 |
137.29
|
134.09
|
1.0M | -2.19% | ||||
| May 21 | 137.19 | 138.88 |
139.93
|
136.97
|
1.2M | -1.01% | ||||
| May 20 | 138.59 | 137.36 |
139.46
|
135.74
|
1.6M | 1.14% | ||||
| May 19 | 137.03 | 136.94 |
138.98
|
135.85
|
1.6M | 1.11% | ||||
| May 18 | 135.52 | 131.98 |
135.88
|
131.91
|
1.7M | 5% | ||||
| May 15 | 129.07 | 126.37 |
129.15
|
125.34
|
1.2M | 1.37% | ||||
| May 14 | 127.32 | 127 |
127.69
|
124.36
|
1.6M | -0.82% | ||||
| May 13 | 128.37 | 131.14 |
132.44
|
126.71
|
2.5M | -2.18% | ||||
| May 12 | 131.23 | 131.49 |
133.31
|
130.21
|
2.0M | 0.84% | ||||
| May 11 | 130.14 | 130.05 |
133.13
|
128.86
|
2.4M | -0.86% | ||||
| May 8 | 131.27 | 130.49 |
135.62
|
124.6
|
5.3M | -3.63% | ||||
| May 7 | 136.21 | 137.13 |
138
|
135.5
|
2.5M | 0.67% | ||||
| May 6 | 135.3 | 141.79 |
142
|
135.28
|
1.6M | -3.92% | ||||
| May 5 | 140.82 | 141.91 |
143.47
|
140.66
|
1.0M | -0.24% | ||||
| May 4 | 141.16 | 138.73 |
141.22
|
137.01
|
1.8M | 1.68% | ||||
| May 1 | 138.83 | 141.5 |
143.14
|
138.46
|
1.2M | -3.46% | ||||
| Apr 30 | 143.81 | 148.36 |
148.38
|
143.56
|
1.3M | -3.43% | ||||
| Apr 29 | 148.92 | 147 |
150.03
|
145
|
1.7M | 2.40% | ||||
| Apr 28 | 145.43 | 155.77 |
156.23
|
145.22
|
2.2M | -5.83% | ||||
| Apr 27 | 154.44 | 153.78 |
155.96
|
152.82
|
558K | 1.07% | ||||
| Apr 24 | 152.8 | 154.59 |
154.75
|
151.59
|
1.4M | -0.53% | ||||
| Apr 23 | 153.61 | 153.11 |
154.74
|
151.11
|
1.2M | 1.33% | ||||
| Apr 22 | 151.59 | 148.29 |
153
|
146.39
|
958K | 4.78% | ||||
| Apr 21 | 144.68 | 152.21 |
153.1
|
144.35
|
1.4M | -6.89% | ||||
| Apr 20 | 155.38 | 156.11 |
159.15
|
155.02
|
747K | -1.51% | ||||
| Apr 17 | 157.77 | 155.72 |
157.95
|
154.69
|
942K | 3.29% | ||||
| Apr 16 | 152.75 | 148.87 |
153.2
|
148.19
|
767K | 2.78% | ||||
| Apr 15 | 148.62 | 149.71 |
150.64
|
147.86
|
867K | -2.73% | ||||
| Apr 14 | 152.79 | 149.28 |
153.21
|
149.04
|
821K | 4.48% | ||||
| Apr 13 | 146.24 | 150.3 |
152.66
|
145.11
|
822K | -4.35% | ||||
| Apr 9 | 152.89 | 149.24 |
153.47
|
147.59
|
1.2M | 3.46% | ||||
| Apr 8 | 147.77 | 144.1 |
149.52
|
143.44
|
1.0M | 3.74% | ||||
| Apr 7 | 142.44 | 144.97 |
148.31
|
142.25
|
1.5M | 1.09% | ||||
| Apr 6 | 140.9 | 132.1 |
141.88
|
131.55
|
1.8M | 11.28% | ||||
| Apr 3 | 126.62 | 129.75 |
131.59
|
125.97
|
1.3M | -2.9% | ||||
| Apr 2 | 130.4 | 125.6 |
130.96
|
124.74
|
1.2M | 3.42% | ||||
| Apr 1 | 126.09 | 128.22 |
129.36
|
123.56
|
2.3M | -5.14% | ||||
| Mar 31 | 132.92 | 133.05 |
134.93
|
130.39
|
2.8M | -0.34% | ||||
| Mar 30 | 133.37 | 135.94 |
136.68
|
130.19
|
2.1M | -1.26% | ||||
| Mar 27 | 135.07 | 144.91 |
145.79
|
133.58
|
1.8M | -9.34% | ||||
| Mar 26 | 148.99 | 135.42 |
149.69
|
134.48
|
1.6M | 11.47% | ||||
| Mar 25 | 133.66 | 130.47 |
135.68
|
129.51
|
2.3M | 2.18% | ||||
| Mar 24 | 130.81 | 129.11 |
136.6
|
127.44
|
2.0M | 5.02% | ||||
| Mar 23 | 124.56 | 135.82 |
136.44
|
120.77
|
2.0M | -8.82% | ||||
| Mar 20 | 136.61 | 148.65 |
150.08
|
132.79
|
2.6M | -8.76% | ||||
| Mar 19 | 149.72 | 147.94 |
154.81
|
145.95
|
1.6M | 1.03% | ||||
| Mar 18 | 148.2 | 142.82 |
148.99
|
136.29
|
1.4M | -0.76% | ||||
| Mar 17 | 149.33 | 148.39 |
157.08
|
144.18
|
1.9M | 2.82% | ||||
| Mar 16 | 145.24 | 138.58 |
150.1
|
138.47
|
2.4M | -6.27% | ||||
| Mar 13 | 154.95 | 149.71 |
154.99
|
144.23
|
2.1M | 9.61% | ||||
| Mar 12 | 141.37 | 150.49 |
152.87
|
136.01
|
2.5M | -12.31% | ||||
| Mar 11 | 161.21 | 166.72 |
167.38
|
159.42
|
1.3M | -5.58% | ||||
| Mar 10 | 170.73 | 169.72 |
170.78
|
162.92
|
1.8M | 3.04% | ||||
| Mar 9 | 165.69 | 165.28 |
170.79
|
162.03
|
2.0M | -5.82% | ||||
| Mar 6 | 175.92 | 175.94 |
176.96
|
172.4
|
1.6M | -2.51% | ||||
| Mar 5 | 180.45 | 178.65 |
181.28
|
178.02
|
1.3M | -1.07% | ||||
| Mar 4 | 182.41 | 177.28 |
182.43
|
176.67
|
1.1M | 4.24% | ||||
| Mar 3 | 174.99 | 174.28 |
178.6
|
171.63
|
1.5M | 0.86% | ||||
| Mar 2 | 173.49 | 166.81 |
173.55
|
166.17
|
1.5M | 4.71% | ||||
| Feb 28 | 165.68 | 164.89 |
166.51
|
159.76
|
2.9M | -1.85% | ||||
| Feb 27 | 168.81 | 175.44 |
176.73
|
168.75
|
1.3M | -5.03% | ||||
| Feb 26 | 177.75 | 178.87 |
180.53
|
176.45
|
812K | -0.2% | ||||
| Feb 25 | 178.11 | 182.34 |
183.49
|
178.08
|
1.0M | -2.03% | ||||
| Feb 24 | 181.8 | 181.87 |
185.16
|
180.81
|
830K | -1.87% | ||||
| Feb 21 | 185.27 | 185.11 |
185.82
|
183.75
|
965K | -0.18% | ||||
| Feb 20 | 185.6 | 186.02 |
187.49
|
183.03
|
903K | -0.28% | ||||
| Feb 19 | 186.12 | 185.32 |
186.98
|
184.85
|
787K | 0.68% | ||||
| Feb 18 | 184.87 | 184.3 |
185.57
|
183.66
|
747K | 0.25% | ||||
| Feb 14 | 184.41 | 183.62 |
184.47
|
182.61
|
882K | 0.16% | ||||
| Feb 13 | 184.12 | 184 |
185.34
|
183.29
|
667K | -0.3% | ||||
| Feb 12 | 184.67 | 183.95 |
185.09
|
181.45
|
1.2M | 0.11% | ||||
| Feb 11 | 184.46 | 185.84 |
186.97
|
184.37
|
1.1M | 0.21% | ||||
| Feb 10 | 184.07 | 179.01 |
184.43
|
179.01
|
1.1M | 2.57% | ||||
| Feb 7 | 179.46 | 180.15 |
185.9
|
178.86
|
1.5M | 0.30% | ||||
| Feb 6 | 178.93 | 176.84 |
180.13
|
176.07
|
1.1M | 1.27% | ||||
| Feb 5 | 176.69 | 178.85 |
179.49
|
176.5
|
1.2M | -0.91% | ||||
| Feb 4 | 178.32 | 177.14 |
179.54
|
176.73
|
810K | 1.30% | ||||
| Feb 3 | 176.03 | 177.66 |
178.2
|
175.95
|
718K | -0.55% | ||||
| Jan 31 | 177 | 179.23 |
179.5
|
176.58
|
829K | -1.7% | ||||
| Jan 30 | 180.07 | 177.44 |
180.23
|
177.44
|
592K | 0.36% | ||||
| Jan 29 | 179.42 | 179.46 |
180.21
|
178.77
|
447K | 0.20% | ||||
| Jan 28 | 179.07 | 178.69 |
180.3
|
178.06
|
810K | 0.60% | ||||
| Jan 27 | 178 | 176.93 |
178.34
|
176.01
|
695K | -0.92% | ||||
| Jan 24 | 179.66 | 177.91 |
179.76
|
177.53
|
669K | 1.48% | ||||
| Jan 23 | 177.04 | 178.2 |
178.4
|
176.3
|
686K | -0.39% | ||||
| Jan 22 | 177.74 | 178.11 |
178.45
|
177.1
|
718K | 0.45% | ||||
| Jan 21 | 176.94 | 175.24 |
177.56
|
174.61
|
1.4M | 0.47% | ||||
| Jan 17 | 176.12 | 173.93 |
176.53
|
172.01
|
1.2M | 1.89% | ||||
| Jan 16 | 172.86 | 171.61 |
173.12
|
170.36
|
918K | 1.35% | ||||
| Jan 15 | 170.55 | 168.42 |
171.87
|
168.29
|
909K | 1.31% | ||||
| Jan 14 | 168.34 | 170.4 |
170.89
|
167.83
|
1.0M | -1.48% | ||||
| Jan 13 | 170.87 | 167.93 |
171.33
|
167.13
|
1.3M | 2.13% | ||||
| Jan 10 | 167.3 | 168.83 |
168.83
|
166.73
|
675K | -0.82% | ||||
| Jan 9 | 168.69 | 166.68 |
169.75
|
166.68
|
1.3M | 1.69% | ||||
| Jan 8 | 165.89 | 165.9 |
166.9
|
165.04
|
1.4M | 0.10% | ||||
| Jan 7 | 165.72 | 165.88 |
166.45
|
165
|
1.1M | -0.72% | ||||
| Jan 6 | 166.92 | 163.93 |
167.03
|
163.11
|
1.5M | 1.55% | ||||
| Jan 3 | 164.38 | 160.03 |
164.58
|
159.37
|
962K | 1.70% | ||||
| Jan 2 | 161.63 | 162.17 |
162.31
|
160.77
|
1.4M | 0.30% | ||||
| Dec 31 | 161.14 | 160.89 |
161.34
|
160.01
|
897K | 0.11% | ||||
| Dec 30 | 160.96 | 161.19 |
161.31
|
160.01
|
817K | -0.3% | ||||
| Dec 27 | 161.45 | 161.59 |
161.84
|
160.79
|
571K | 0.04% | ||||
| Dec 26 | 161.38 | 161.87 |
162.6
|
160.95
|
578K | -0.19% | ||||
| Dec 24 | 161.68 | 162.05 |
162.37
|
161.5
|
264K | -0.32% | ||||
| Dec 23 | 162.2 | 162.44 |
162.8
|
161.5
|
1.4M | 0.74% | ||||
| Dec 20 | 161.01 | 162.19 |
162.71
|
160.32
|
3.4M | -0.06% | ||||
| Dec 19 | 161.11 | 159.35 |
161.93
|
158.77
|
2.5M | 1.08% | ||||
| Dec 18 | 159.39 | 161.74 |
162.37
|
158.96
|
1.7M | -0.99% | ||||
| Dec 17 | 160.98 | 162.04 |
164.4
|
160.85
|
1.5M | -0.26% | ||||
| Dec 16 | 161.4 | 161.88 |
162.96
|
160.82
|
1.4M | 0.56% | ||||
| Dec 13 | 160.5 | 161.1 |
162.6
|
159.83
|
1.5M | -0.91% | ||||
| Dec 12 | 161.97 | 161.51 |
162.97
|
160.91
|
1.9M | 0.12% | ||||
| Dec 11 | 161.78 | 161.5 |
162.35
|
161.23
|
2.2M | 0.53% | ||||
| Dec 10 | 160.92 | 161.45 |
162.04
|
160.41
|
1.7M | -0.36% | ||||
| Dec 9 | 161.5 | 161.28 |
162.68
|
160.27
|
1.2M | 0.49% | ||||
| Dec 6 | 160.71 | 160.55 |
161.75
|
159.77
|
1.5M | 0.17% | ||||
| Dec 5 | 160.44 | 164.67 |
164.98
|
160.36
|
1.7M | -2.85% | ||||
| Dec 4 | 165.14 | 165.55 |
166.51
|
164.84
|
1.0M | 0.17% | ||||
| Dec 3 | 164.86 | 164.27 |
165.9
|
162.94
|
1.0M | -0.11% | ||||
| Dec 2 | 165.04 | 166.79 |
167.1
|
162.33
|
877K | -1.35% | ||||
| Nov 29 | 167.3 | 166.62 |
167.94
|
166.26
|
435K | -0.06% | ||||
| Nov 27 | 167.4 | 166.86 |
167.87
|
166
|
778K | 0.63% | ||||
| Nov 26 | 166.36 | 165.93 |
167.98
|
164.8
|
3.0M | 0.39% | ||||
| Nov 25 | 165.72 | 166.56 |
166.99
|
164.45
|
783K | -0.08% | ||||
| Nov 22 | 165.85 | 165.29 |
166.37
|
164.48
|
707K | 0.48% | ||||
| Nov 21 | 165.06 | 165.73 |
166.69
|
164.33
|
971K | -0.78% | ||||
| Nov 20 | 166.36 | 166.07 |
168.24
|
164.65
|
1.0M | 0.22% | ||||
| Nov 19 | 166 | 163.99 |
166.55
|
163.25
|
928K | 1.87% | ||||
| Nov 18 | 162.96 | 162.08 |
163.44
|
161.47
|
924K | 0.54% | ||||
| Nov 15 | 162.08 | 162.18 |
162.37
|
160.44
|
914K | 0.21% | ||||
| Nov 14 | 161.74 | 160.7 |
163.1
|
160.18
|
659K | 0.09% | ||||
| Nov 13 | 161.6 | 160.6 |
164.08
|
160.6
|
1.1M | 0.30% | ||||
| Nov 12 | 161.12 | 160.99 |
161.34
|
159.51
|
1.2M | -0.02% | ||||
| Nov 11 | 161.15 | 162.34 |
163.41
|
160.15
|
1.2M | -2.31% | ||||
| Nov 8 | 164.96 | 161.98 |
165.07
|
161.64
|
1.2M | 1.70% | ||||
| Nov 7 | 162.2 | 159.66 |
163.9
|
159.2
|
1.6M | 2.27% | ||||
| Nov 6 | 158.6 | 157.09 |
159.17
|
156.3
|
1.3M | 0.96% | ||||
| Nov 5 | 157.09 | 159.75 |
160.43
|
154.02
|
3.0M | -2.18% | ||||
| Nov 4 | 160.59 | 168.26 |
168.45
|
160.29
|
1.5M | -4.16% | ||||
| Nov 1 | 167.56 | 167.04 |
168.49
|
166.36
|
962K | 0.75% | ||||
| Oct 31 | 166.32 | 166 |
167.81
|
158.31
|
2.7M | 0.58% | ||||
| Oct 30 | 165.36 | 164.85 |
165.83
|
164.01
|
1.1M | 0.37% | ||||
| Oct 29 | 164.75 | 162 |
164.79
|
162
|
853K | 1.19% | ||||
| Oct 28 | 162.82 | 164.77 |
164.77
|
161.97
|
1.1M | -0.36% | ||||
| Oct 25 | 163.41 | 163.39 |
164.73
|
162
|
938K | 0.10% | ||||
| Oct 24 | 163.25 | 166.21 |
167.2
|
157.72
|
2.8M | -3.45% | ||||
| Oct 23 | 169.09 | 169.24 |
169.53
|
168.02
|
1.1M | 0.01% | ||||
| Oct 22 | 169.08 | 176.01 |
176.43
|
168.94
|
899K | -3.94% | ||||
| Oct 21 | 176.01 | 175.64 |
176.27
|
174.24
|
817K | 0.55% | ||||
| Oct 18 | 175.05 | 176.37 |
176.53
|
173.39
|
818K | -0.38% | ||||
| Oct 17 | 175.72 | 173.55 |
176.95
|
172.6
|
1.2M | 1.71% | ||||
| Oct 16 | 172.76 | 170.49 |
172.8
|
169.05
|
1.2M | 1.80% | ||||
| Oct 15 | 169.71 | 167.64 |
170.61
|
167.54
|
680K | 1.42% | ||||
| Oct 14 | 167.34 | 167.52 |
169.12
|
167.33
|
1.1M | -0.11% | ||||
| Oct 11 | 167.53 | 172.05 |
172.39
|
167.53
|
1.3M | -1.46% | ||||
| Oct 10 | 170.01 | 170.39 |
170.75
|
168.73
|
709K | -0.64% | ||||
| Oct 9 | 171.1 | 171.48 |
172.45
|
170.21
|
964K | 0.20% | ||||
| Oct 8 | 170.75 | 168.84 |
173.24
|
167.52
|
1.9M | 1.76% | ||||
| Oct 7 | 167.79 | 168 |
168.43
|
166.72
|
807K | -0.25% | ||||
| Oct 4 | 168.21 | 165.37 |
168.28
|
164.47
|
954K | 2.14% | ||||
| Oct 3 | 164.68 | 163.76 |
165.02
|
162.27
|
1.1M | 0.15% | ||||
| Oct 2 | 164.43 | 164.75 |
164.75
|
162.44
|
1.7M | -0.61% | ||||
| Oct 1 | 165.44 | 170.43 |
170.83
|
165.23
|
1.4M | -2.92% | ||||
| Sep 30 | 170.41 | 170.14 |
171.29
|
169.72
|
937K | 0.13% | ||||
| Sep 27 | 170.19 | 172.72 |
172.72
|
169.53
|
619K | -1.26% | ||||
| Sep 26 | 172.37 | 171.5 |
172.75
|
170.96
|
767K | 0.44% | ||||
| Sep 25 | 171.62 | 169.03 |
172.02
|
168.01
|
730K | 1.41% | ||||
| Sep 24 | 169.23 | 169.86 |
172.67
|
168.85
|
1.2M | 0.45% | ||||
| Sep 23 | 168.47 | 166.26 |
169.43
|
166.26
|
1.2M | 1.36% | ||||
| Sep 20 | 166.21 | 167.84 |
169.18
|
166.2
|
1.4M | -0.72% | ||||
| Sep 19 | 167.42 | 168.62 |
169.56
|
167.05
|
761K | -0.62% | ||||
| Sep 18 | 168.47 | 168.95 |
169.42
|
166.7
|
961K | -0.22% | ||||
| Sep 17 | 168.84 | 166.56 |
169.19
|
166.47
|
1.3M | 1.69% | ||||
| Sep 16 | 166.03 | 166.22 |
167.09
|
165.65
|
1.2M | -0.6% | ||||
| Sep 13 | 167.04 | 165.94 |
168.34
|
165.55
|
1.1M | 0.54% | ||||
| Sep 12 | 166.14 | 165.96 |
167.29
|
164.47
|
2.0M | 0.50% | ||||
| Sep 11 | 165.31 | 164.42 |
166.32
|
164.26
|
1.5M | 0.54% | ||||
| Sep 10 | 164.43 | 170.62 |
170.62
|
163.1
|
2.1M | -4.22% | ||||
| Sep 9 | 171.67 | 175.15 |
175.31
|
171.32
|
1.1M | -1.79% | ||||
| Sep 6 | 174.8 | 174.28 |
175.73
|
173.48
|
2.6M | 0.71% | ||||
| Sep 5 | 173.57 | 176.49 |
176.73
|
172.15
|
3.1M | -2.99% | ||||
| Sep 4 | 178.92 | 179.73 |
180.06
|
178.09
|
723K | 0.18% | ||||
| Sep 3 | 178.6 | 180.01 |
180.66
|
178.15
|
849K | -1.28% | ||||
| Aug 30 | 180.91 | 182.23 |
182.28
|
180.03
|
692K | -0.14% | ||||
| Aug 29 | 181.16 | 179.79 |
181.83
|
179.52
|
560K | 1.64% | ||||
| Aug 28 | 178.24 | 177.75 |
178.31
|
176.28
|
657K | -0.15% | ||||
| Aug 27 | 178.51 | 178.59 |
179.69
|
177.2
|
1.1M | 0.09% | ||||
| Aug 26 | 178.35 | 176.38 |
178.4
|
176.38
|
723K | 1.76% | ||||
| Aug 23 | 175.27 | 178 |
178.97
|
174.75
|
887K | -1.94% | ||||
| Aug 22 | 178.73 | 179.2 |
179.54
|
177.93
|
856K | -0.26% | ||||
| Aug 21 | 179.2 | 177.25 |
179.24
|
176.6
|
769K | 2.17% | ||||
| Aug 20 | 175.39 | 176.53 |
177.21
|
175.02
|
440K | -0.84% | ||||
| Aug 19 | 176.87 | 175.31 |
177.5
|
174.19
|
641K | 2.05% | ||||
| Aug 16 | 173.32 | 173 |
174.74
|
172.33
|
937K | 0.73% | ||||
| Aug 15 | 172.06 | 171.26 |
173.22
|
170.17
|
673K | 0.60% | ||||
| Aug 14 | 171.03 | 173.77 |
174.91
|
170.94
|
1.1M | -2.85% | ||||
| Aug 13 | 176.05 | 175.3 |
177.27
|
175.21
|
822K | 0.29% | ||||
| Aug 12 | 175.54 | 175.47 |
176.81
|
174.15
|
976K | -0.43% | ||||
| Aug 9 | 176.3 | 178.67 |
178.72
|
175.78
|
703K | -1.54% | ||||
| Aug 8 | 179.06 | 175.29 |
179.14
|
175
|
951K | 2.91% | ||||
| Aug 7 | 174 | 170.79 |
174.37
|
169.47
|
1.2M | 1.41% | ||||
| Aug 6 | 171.58 | 169.27 |
172.18
|
169.27
|
900K | 1.69% | ||||
| Aug 5 | 168.73 | 167.51 |
169.05
|
166.12
|
1.5M | -0.79% | ||||
| Aug 2 | 170.08 | 163.47 |
172.29
|
160.81
|
1.7M | 3.23% | ||||
| Aug 1 | 164.76 | 165.99 |
167.92
|
164.38
|
1.5M | -0.72% | ||||
| Jul 31 | 165.96 | 166.3 |
167.8
|
165.08
|
1.0M | -0.02% | ||||
| Jul 30 | 166 | 168.17 |
169.36
|
165.97
|
1.0M | -1.64% | ||||
| Jul 29 | 168.77 | 170.8 |
170.8
|
168.28
|
791K | -0.78% | ||||
| Jul 26 | 170.1 | 169.6 |
170.34
|
168.79
|
543K | 0.69% | ||||
| Jul 25 | 168.93 | 167.65 |
169.32
|
166.85
|
642K | 0.80% | ||||
| Jul 24 | 167.59 | 170.57 |
170.57
|
167.43
|
1.0M | -1.88% | ||||
| Jul 23 | 170.8 | 170.7 |
170.84
|
168.5
|
485K | 0.48% | ||||
| Jul 22 | 169.98 | 169.52 |
171.06
|
169.11
|
453K | 0.63% | ||||
| Jul 19 | 168.91 | 172.65 |
172.65
|
168.81
|
734K | -1.52% | ||||
| Jul 18 | 171.52 | 170.39 |
171.58
|
169.5
|
590K | 0.80% | ||||
| Jul 17 | 170.16 | 170 |
171.09
|
169.15
|
519K | -0.8% | ||||
| Jul 16 | 171.53 | 173.13 |
173.44
|
171.02
|
625K | -0.73% | ||||
| Jul 15 | 172.8 | 172.28 |
173.19
|
171.54
|
655K | 0.30% | ||||
| Jul 12 | 172.28 | 171.36 |
172.35
|
170.8
|
510K | 0.71% | ||||
| Jul 11 | 171.07 | 170.99 |
171.08
|
168.75
|
766K | 0.20% | ||||
| Jul 10 | 170.73 | 171 |
172.31
|
170.27
|
886K | 0.22% | ||||
| Jul 9 | 170.35 | 168.93 |
170.5
|
167.68
|
926K | 0.76% | ||||
| Jul 8 | 169.06 | 169.6 |
169.8
|
168.31
|
581K | -0.93% | ||||
| Jul 5 | 170.65 | 170.18 |
170.68
|
168.25
|
600K | 0.16% | ||||
| Jul 3 | 170.37 | 168.17 |
170.63
|
168.17
|
426K | 1.22% | ||||
| Jul 2 | 168.31 | 166.89 |
168.96
|
166.14
|
1.2M | 0.85% | ||||
| Jul 1 | 166.89 | 168.01 |
168.8
|
164.46
|
961K | 0.10% | ||||
| Jun 28 | 166.73 | 164.99 |
166.95
|
163.43
|
2.9M | 1.29% | ||||
| Jun 27 | 164.6 | 165.39 |
165.99
|
163.59
|
707K | -0.17% | ||||
| Jun 26 | 164.88 | 165.25 |
166.97
|
164.74
|
1.1M | 0.42% | ||||
| Jun 25 | 164.19 | 165.89 |
166.81
|
164.07
|
958K | -0.86% | ||||
| Jun 24 | 165.61 | 165.39 |
167.37
|
164.33
|
765K | 0.31% | ||||
| Jun 21 | 165.09 | 167.16 |
167.48
|
165
|
1.6M | -1.06% | ||||
| Jun 20 | 166.86 | 168.27 |
169.3
|
165.63
|
1.3M | 0.19% | ||||
| Jun 19 | 166.54 | 165.25 |
166.85
|
164.03
|
1.1M | 0.88% | ||||
| Jun 18 | 165.09 | 164.16 |
166.04
|
163.56
|
1.2M | 0.76% | ||||
| Jun 17 | 163.84 | 161.07 |
163.99
|
160.54
|
1.2M | 2.18% | ||||
| Jun 14 | 160.35 | 160 |
161.05
|
158.77
|
901K | 0.25% | ||||
| Jun 13 | 159.95 | 161.98 |
162.46
|
159.2
|
764K | -0.84% | ||||
| Jun 12 | 161.31 | 160.92 |
161.53
|
160
|
912K | 0.47% | ||||
| Jun 11 | 160.56 | 162.22 |
162.84
|
160.05
|
831K | -0.59% | ||||
| Jun 10 | 161.51 | 163.59 |
164.27
|
161.18
|
1.0M | -1.27% | ||||
| Jun 7 | 163.58 | 161.6 |
163.78
|
160.98
|
637K | 1.62% | ||||
| Jun 6 | 160.98 | 160.65 |
161.35
|
158.92
|
864K | 0.22% | ||||
| Jun 5 | 160.63 | 157.92 |
161.31
|
157.71
|
1.4M | 2.35% | ||||
| Jun 4 | 156.94 | 152.85 |
157.06
|
152.75
|
1.5M | 3.19% | ||||
| Jun 3 | 152.09 | 150.03 |
152.17
|
149.91
|
1.4M | 1.43% | ||||
| May 31 | 149.95 | 149.79 |
150.7
|
148.55
|
809K | -0.89% | ||||
| May 30 | 151.29 | 149.41 |
151.97
|
149.41
|
867K | 1.35% | ||||
| May 29 | 149.27 | 149.78 |
150.8
|
148.57
|
660K | -0.76% | ||||
| May 28 | 150.41 | 150.86 |
152.23
|
149.19
|
1.3M | -0.15% | ||||
| May 24 | 150.63 | 151.32 |
151.66
|
149.27
|
736K | 0.10% | ||||
| May 23 | 150.48 | 151.38 |
153.59
|
150.06
|
1.8M | -1.41% | ||||
| May 22 | 152.63 | 148.03 |
152.99
|
148.03
|
1.3M | 2.62% | ||||
| May 21 | 148.73 | 147.61 |
149.65
|
147.61
|
990K | 1.25% | ||||
| May 20 | 146.9 | 146.44 |
147.11
|
145.19
|
1.1M | -0.03% | ||||
| May 17 | 146.95 | 146.97 |
148.41
|
146.64
|
1.6M | -0.97% | ||||
| May 16 | 148.39 | 145.87 |
148.98
|
145.6
|
848K | 2.21% | ||||
| May 15 | 145.18 | 143.83 |
145.29
|
143.08
|
796K | 0.38% | ||||
| May 14 | 144.63 | 143.75 |
145.2
|
143.47
|
1.0M | 0.98% | ||||
| May 13 | 143.23 | 145.23 |
145.69
|
142.57
|
1.2M | -3.5% | ||||
| May 10 | 148.43 | 144.52 |
148.5
|
144.44
|
1.5M | 2.20% | ||||
| May 9 | 145.23 | 141.94 |
145.36
|
141.21
|
1.4M | 1.52% | ||||
| May 8 | 143.05 | 141.73 |
143.98
|
141.2
|
810K | 0.92% | ||||
| May 7 | 141.75 | 140.84 |
141.99
|
140.54
|
1.0M | -0.37% | ||||
| May 6 | 142.28 | 141.37 |
142.66
|
139.21
|
1.0M | -0.93% | ||||
| May 3 | 143.62 | 143.21 |
148.43
|
140.65
|
1.6M | 0.89% | ||||
| May 2 | 142.35 | 142.54 |
143.28
|
141.17
|
1.0M | -0.27% | ||||
| May 1 | 142.73 | 144.96 |
145.21
|
142.71
|
1.1M | -1.5% | ||||
| Apr 30 | 144.91 | 145.48 |
145.48
|
143.48
|
666K | -0.24% | ||||
| Apr 29 | 145.26 | 145.9 |
146.07
|
144.72
|
713K | -0.68% | ||||
| Apr 26 | 146.26 | 145.69 |
146.73
|
144.74
|
756K | 0.49% | ||||
| Apr 25 | 145.54 | 146.31 |
146.31
|
143.72
|
890K | -0.99% | ||||
| Apr 24 | 146.99 | 145.71 |
147.59
|
145.71
|
1.1M | 0.63% | ||||
| Apr 23 | 146.07 | 144.24 |
146.41
|
143.9
|
898K | 1.35% | ||||
| Apr 22 | 144.12 | 143.11 |
144.62
|
142.51
|
663K | 0.53% | ||||
| Apr 18 | 143.36 | 144.14 |
144.79
|
143.23
|
601K | -0.18% | ||||
| Apr 17 | 143.62 | 145 |
145.76
|
143.45
|
540K | -0.82% | ||||
| Apr 16 | 144.81 | 143.83 |
144.91
|
143.42
|
714K | 0.86% | ||||
| Apr 15 | 143.57 | 143.03 |
143.7
|
142.44
|
462K | 0.24% | ||||
| Apr 12 | 143.23 | 143.47 |
143.67
|
142.18
|
732K | 0.13% | ||||
| Apr 11 | 143.05 | 143.22 |
143.52
|
142.14
|
905K | 0.25% | ||||
| Apr 10 | 142.7 | 141 |
142.75
|
140.9
|
646K | 1.36% | ||||
| Apr 9 | 140.78 | 140.53 |
141.5
|
139.71
|
757K | 0.11% | ||||
| Apr 8 | 140.63 | 140.65 |
140.91
|
139.49
|
579K | -0.02% | ||||
| Apr 5 | 140.66 | 141.33 |
141.45
|
140.29
|
1.0M | -0.01% | ||||
| Apr 4 | 140.68 | 142.69 |
142.75
|
139.74
|
443K | -1.13% | ||||
| Apr 3 | 142.29 | 142.43 |
143.61
|
141.64
|
957K | 0.44% | ||||
| Apr 2 | 141.67 | 141.9 |
142.34
|
140.76
|
663K | 0.25% | ||||
| Apr 1 | 141.32 | 141.51 |
142.46
|
140.19
|
701K | 0.64% | ||||
| Mar 29 | 140.42 | 139.85 |
140.61
|
139.35
|
898K | 0.88% | ||||
| Mar 28 | 139.19 | 139.47 |
140.5
|
138.67
|
859K | -0.13% | ||||
| Mar 27 | 139.37 | 140.4 |
141.45
|
138.71
|
922K | -0.73% | ||||
| Mar 26 | 140.4 | 139.87 |
140.49
|
139
|
1.1M | 0% | ||||