About
Profile
Murphy USA is the place hard-working people count on for big savings on quality gas, so they can go farther down the road.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MUSA
...
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.
- Murphy USA Q4 2023 Earnings Preview
- Murphy USA rallies after Jefferies turns bullish
- Jefferies U.S. quant portfolio - ROIC stars and high yield
- Murphy USA reports insider transactions worth ~$4M
- Murphy USA director discloses sale of 30K shares
- Murphy USA GAAP EPS of $7.69 beats by $1.31, revenue of $5.8B misses by $30M
- Murphy USA Q3 2023 Earnings Preview
- Murphy USA raises quarterly dividend by 5.1% to $0.41/share
- The UAW may strike at midnight - what does that mean for Carvana, CarMax and other auto retailers?
- Murphy USA raises quarterly dividend by 2.6% to $0.39/share
- Murphy USA GAAP EPS of $6.02 beats by $0.04, revenue of $5.59B misses by $60M
- Murphy USA Q2 2023 Earnings Preview
- Murphy USA raises dividend by 2.7% to $0.38
- Murphy USA approves new $1.5B stock buyback program
- Murphy USA GAAP EPS of $4.80 beats by $0.81, revenue of $5.07B beats by $120M
- Murphy USA Q1 2023 Earnings Preview
- Casey’s General Stores upgraded to Neutral as JP Morgan eyes easing inflation
- Murphy USA declares $0.37 dividend
- Murphy USA stock trades lower after earnings fall short
- Murphy USA GAAP EPS of $5.21 misses by $0.85, revenue of $5.37B misses by $30M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 2, 2022 | 4.2 / 3.02 | 4.77B / 4.57B |
Beat! |
| October 27, 2021 | 3.98 / 3.44 | 4.6B / 4.44B |
Beat! |
| July 28, 2021 | 4.79 / 3.09 | 4.46B / 4.24B |
Beat! |
| April 28, 2021 | 2 / 1.47 | 3.54B / 3.4B |
Beat! |
| February 3, 2021 | 2.16 / 2.17 | 2.86B / 2.97B | |
| October 28, 2020 | 2.61 / 2.49 | 2.84B / 2.93B | |
| July 21, 2020 | 5.69 / 5.15 | 2.38B / 2.53B | |
| April 17, 2020 | 2.92 / 2.66 | 3.18B / 3.05B |
Beat! |
| January 29, 2020 | 1.54 / 1.46 | 3.46B / 3.58B | |
| October 30, 2019 | 2.53 / 1.46 | 3.66B / 3.68B | |
| July 31, 2019 | 1.01 / 1.08 | 3.8B / 3.63B |
Beat! |
| May 13, 2019 | - / 0.29 | - / 3.23B | |
| April 29, 2019 | 0.16 / 0.17 | 3.12B / 3.14B | |
| January 30, 2019 | 2.38 / 2.38 | 3.5B / 3.48B |
Beat! |
| October 31, 2018 | 1.39 / 1.5 | 3.79B / 3.62B |
Beat! |
| August 1, 2018 | 1.58 / 1.15 | 3.83B / 3.41B |
Beat! |
| May 1, 2018 | 0.12 / 0.3 | 3.24B / 3.22B |
Beat! |
| January 31, 2018 | 1.02 / 1.23 | 3.38B / 3,225M |
Beat! |
| November 1, 2017 | 1.90 / 1.32 | 3.24B / 3,422M | |
| August 2, 2017 | 1.51 / 1.06 | 3.21B / 3,268M | |
| May 1, 2017 | -0.08 / - | 3.00B / 2,951M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 276.14 | 274.26 |
277.25
|
269.84
|
257K | 0.02% | ||||
| May 1, 2023 | 276.08 | 274.48 |
276.96
|
272.42
|
176K | 0.31% | ||||
| Apr 28, 2023 | 275.23 | 274.24 |
277.25
|
272.73
|
274K | -0.05% | ||||
| Apr 27, 2023 | 275.38 | 272.45 |
277.36
|
267.93
|
220K | 0.69% | ||||
| Apr 26, 2023 | 273.5 | 270.15 |
275.96
|
268.64
|
193K | 0.14% | ||||
| Apr 25, 2023 | 273.12 | 278.68 |
279.98
|
273.06
|
187K | -2.1% | ||||
| Apr 24, 2023 | 278.98 | 271.61 |
279.12
|
271.61
|
182K | 2.02% | ||||
| Apr 21, 2023 | 273.45 | 274 |
274.39
|
267.61
|
299K | 0.28% | ||||
| Apr 20, 2023 | 272.69 | 273.08 |
274.41
|
271.52
|
145K | 0.15% | ||||
| Apr 19, 2023 | 272.29 | 268.22 |
273.35
|
265.93
|
318K | 1.15% | ||||
| Apr 18, 2023 | 269.19 | 272 |
272.85
|
265.49
|
210K | -1.11% | ||||
| Apr 17, 2023 | 272.2 | 273.07 |
274.6
|
270.82
|
190K | -0.26% | ||||
| Apr 14, 2023 | 272.91 | 271.79 |
275.13
|
271.55
|
287K | 0.63% | ||||
| Apr 13, 2023 | 271.2 | 267.22 |
272.89
|
265.63
|
369K | 1.19% | ||||
| Apr 12, 2023 | 268.01 | 264.49 |
268.25
|
263.15
|
290K | 1.33% | ||||
| Apr 11, 2023 | 264.5 | 257.99 |
264.96
|
256.93
|
249K | 3.28% | ||||
| Apr 10, 2023 | 256.1 | 254.39 |
257.43
|
253.92
|
220K | 0.86% | ||||
| Apr 6, 2023 | 253.91 | 252.69 |
254.56
|
251.37
|
166K | 0.76% | ||||
| Apr 5, 2023 | 252 | 252.21 |
252.86
|
248.75
|
198K | -0.03% | ||||
| Apr 4, 2023 | 252.07 | 258.47 |
258.47
|
249.41
|
212K | -2.84% | ||||
| Apr 3, 2023 | 259.45 | 259.65 |
261.38
|
258.04
|
206K | 0.54% | ||||
| Mar 31, 2023 | 258.05 | 254.79 |
259.66
|
254.79
|
287K | 1.86% | ||||
| Mar 30, 2023 | 253.35 | 251.58 |
254.06
|
250.29
|
144K | 0.96% | ||||
| Mar 29, 2023 | 250.95 | 254.43 |
256.57
|
250.82
|
236K | -1.08% | ||||
| Mar 28, 2023 | 253.7 | 250.71 |
254.61
|
250.71
|
182K | 1.25% | ||||
| Mar 27, 2023 | 250.58 | 247.54 |
252.39
|
246.11
|
233K | 1.87% | ||||
| Mar 24, 2023 | 245.98 | 247.41 |
248.49
|
243.01
|
179K | -0.31% | ||||
| Mar 23, 2023 | 246.74 | 246.45 |
249.13
|
244.46
|
330K | 0.30% | ||||
| Mar 22, 2023 | 246 | 247.84 |
249.62
|
245.1
|
165K | -0.6% | ||||
| Mar 21, 2023 | 247.49 | 253.5 |
254.03
|
247.23
|
219K | -1.5% | ||||
| Mar 20, 2023 | 251.27 | 245.78 |
252.99
|
245.12
|
206K | 2.77% | ||||
| Mar 17, 2023 | 244.5 | 247.44 |
249.72
|
239.87
|
781K | -1.52% | ||||
| Mar 16, 2023 | 248.27 | 238.49 |
249.88
|
237.59
|
394K | 3.26% | ||||
| Mar 15, 2023 | 240.43 | 236.64 |
241.83
|
231.65
|
469K | 0.15% | ||||
| Mar 14, 2023 | 240.06 | 246.06 |
246.68
|
238.83
|
395K | -1.75% | ||||
| Mar 13, 2023 | 244.33 | 250.07 |
256.53
|
244.07
|
362K | -3.53% | ||||
| Mar 10, 2023 | 253.26 | 259.62 |
263.65
|
253.19
|
287K | -2.56% | ||||
| Mar 9, 2023 | 259.91 | 254.11 |
261
|
250.92
|
339K | 2.58% | ||||
| Mar 8, 2023 | 253.38 | 263.7 |
266.32
|
252.31
|
484K | -2.82% | ||||
| Mar 7, 2023 | 260.74 | 261.89 |
263.88
|
259.68
|
334K | -0.07% | ||||
| Mar 6, 2023 | 260.91 | 258.67 |
260.96
|
255.33
|
264K | 0.64% | ||||
| Mar 3, 2023 | 259.25 | 256.92 |
259.8
|
255
|
243K | 1.12% | ||||
| Mar 2, 2023 | 256.37 | 254.72 |
256.86
|
252.8
|
231K | 0.46% | ||||
| Mar 1, 2023 | 255.2 | 254.38 |
256.34
|
250.97
|
350K | 0.04% | ||||
| Feb 28, 2023 | 255.09 | 265.89 |
267.9
|
255.04
|
337K | -4.19% | ||||
| Feb 27, 2023 | 266.24 | 265.39 |
268.2
|
264.04
|
270K | 0.59% | ||||
| Feb 24, 2023 | 264.68 | 265.01 |
265.45
|
261.04
|
228K | -0.56% | ||||
| Feb 23, 2023 | 266.16 | 266.45 |
270.49
|
265.94
|
204K | -0.13% | ||||
| Feb 22, 2023 | 266.51 | 270.47 |
272.7
|
265.76
|
262K | -1.53% | ||||
| Feb 21, 2023 | 270.65 | 273.39 |
273.39
|
268.57
|
232K | -1.23% | ||||
| Feb 17, 2023 | 274.02 | 273.5 |
276.6
|
271.41
|
210K | 0.50% | ||||
| Feb 16, 2023 | 272.65 | 268.41 |
277.42
|
268.41
|
323K | 1.66% | ||||
| Feb 15, 2023 | 268.2 | 265.64 |
269.77
|
264.73
|
159K | 0.69% | ||||
| Feb 14, 2023 | 266.37 | 269.9 |
272.99
|
266.35
|
214K | -1.37% | ||||
| Feb 13, 2023 | 270.07 | 274.2 |
274.2
|
267.27
|
378K | -1.58% | ||||
| Feb 10, 2023 | 274.41 | 264.63 |
280.45
|
264.63
|
512K | 4.61% | ||||
| Feb 9, 2023 | 262.31 | 264.65 |
265.41
|
257.9
|
346K | -0.44% | ||||
| Feb 8, 2023 | 263.48 | 255.82 |
265.26
|
253.77
|
301K | 3.25% | ||||
| Feb 7, 2023 | 255.18 | 257.38 |
257.38
|
249.4
|
327K | -1.76% | ||||
| Feb 6, 2023 | 259.75 | 254.97 |
261.87
|
254.94
|
401K | 2.36% | ||||
| Feb 3, 2023 | 253.77 | 262.44 |
262.44
|
251.94
|
469K | -2.72% | ||||
| Feb 2, 2023 | 260.86 | 258 |
263
|
244.28
|
1.2M | -3.56% | ||||
| Feb 1, 2023 | 270.5 | 270.06 |
272.27
|
266.06
|
460K | -0.56% | ||||
| Jan 31, 2023 | 272.03 | 270.21 |
272.04
|
267
|
291K | 1.36% | ||||
| Jan 30, 2023 | 268.39 | 265.16 |
271.29
|
265.16
|
304K | 1.83% | ||||
| Jan 27, 2023 | 263.56 | 268.27 |
270.26
|
263.45
|
170K | -1.64% | ||||
| Jan 26, 2023 | 267.96 | 265.78 |
269
|
264.33
|
136K | 0.89% | ||||
| Jan 25, 2023 | 265.59 | 262.06 |
268.42
|
261.9
|
166K | 1.33% | ||||
| Jan 24, 2023 | 262.1 | 259.5 |
263.95
|
256.98
|
194K | 1.46% | ||||
| Jan 23, 2023 | 258.33 | 259.05 |
263.57
|
256.04
|
455K | 1.71% | ||||
| Jan 20, 2023 | 253.98 | 261.58 |
261.58
|
252.92
|
298K | -2.33% | ||||
| Jan 19, 2023 | 260.05 | 262.31 |
263.56
|
259.04
|
297K | -0.82% | ||||
| Jan 18, 2023 | 262.19 | 268.1 |
269.85
|
262.06
|
223K | -2.14% | ||||
| Jan 17, 2023 | 267.92 | 270.46 |
273.52
|
266.11
|
257K | -0.92% | ||||
| Jan 13, 2023 | 270.41 | 264 |
272.48
|
261.99
|
229K | 1.55% | ||||
| Jan 12, 2023 | 266.28 | 263.26 |
267.29
|
260.93
|
231K | 1.21% | ||||
| Jan 11, 2023 | 263.1 | 264.17 |
266.85
|
260.46
|
220K | -0.34% | ||||
| Jan 10, 2023 | 264.01 | 264.85 |
265.64
|
260.26
|
262K | -0.58% | ||||
| Jan 9, 2023 | 265.55 | 268.67 |
272.89
|
264.6
|
250K | -1.69% | ||||
| Jan 6, 2023 | 270.11 | 268.46 |
276.06
|
267.63
|
317K | 1.26% | ||||
| Jan 5, 2023 | 266.75 | 268.68 |
269.99
|
263.39
|
256K | -0.73% | ||||
| Jan 4, 2023 | 268.7 | 272.55 |
274.21
|
266.46
|
325K | -1.51% | ||||
| Jan 3, 2023 | 272.81 | 279.01 |
281.44
|
271.48
|
347K | -2.41% | ||||
| Dec 30 | 279.54 | 279.02 |
281.38
|
278.38
|
227K | -0.52% | ||||
| Dec 29 | 280.99 | 285.9 |
286.23
|
277.23
|
275K | -1.57% | ||||
| Dec 28 | 285.47 | 287.09 |
290.31
|
284.33
|
220K | -0.19% | ||||
| Dec 27 | 286.01 | 294 |
295.1
|
285.19
|
169K | -2.51% | ||||
| Dec 23 | 293.37 | 286.18 |
295.71
|
286.07
|
220K | 2.57% | ||||
| Dec 22 | 286.02 | 293.98 |
294
|
285.68
|
235K | -2.8% | ||||
| Dec 21 | 294.26 | 289.91 |
294.27
|
288.28
|
182K | 2.48% | ||||
| Dec 20 | 287.13 | 286.21 |
288.96
|
280.71
|
267K | 0.32% | ||||
| Dec 19 | 286.21 | 285.28 |
293.1
|
283.92
|
314K | 0.08% | ||||
| Dec 16 | 285.97 | 276.54 |
288.07
|
275.79
|
1.0M | 2.46% | ||||
| Dec 15 | 279.11 | 281.12 |
283.8
|
275.94
|
318K | -1% | ||||
| Dec 14 | 281.94 | 281.17 |
284.91
|
278.44
|
333K | -0.04% | ||||
| Dec 13 | 282.06 | 290.41 |
290.93
|
280.24
|
312K | -1.75% | ||||
| Dec 12 | 287.09 | 288.98 |
292.56
|
284.16
|
290K | -0.37% | ||||
| Dec 9 | 288.17 | 288.05 |
291.13
|
286.14
|
277K | -0.89% | ||||
| Dec 8 | 290.77 | 296.16 |
298.25
|
289.25
|
298K | -1.83% | ||||
| Dec 7 | 296.2 | 285.47 |
296.81
|
285.43
|
286K | 3.83% | ||||
| Dec 6 | 285.28 | 284.71 |
288.84
|
282.45
|
327K | -0.17% | ||||
| Dec 5 | 285.77 | 285.56 |
288.71
|
282.67
|
312K | -0.85% | ||||
| Dec 2 | 288.22 | 286.19 |
292.79
|
286.19
|
331K | -0.24% | ||||
| Dec 1 | 288.92 | 297.72 |
300
|
287.89
|
352K | -2.33% | ||||
| Nov 30 | 295.81 | 293.89 |
296.33
|
290.01
|
310K | 0.34% | ||||
| Nov 29 | 294.81 | 297 |
297.62
|
293.78
|
230K | -0.94% | ||||
| Nov 28 | 297.62 | 291.2 |
302.52
|
291.04
|
236K | 1.79% | ||||
| Nov 25 | 292.4 | 288.85 |
295.44
|
288.85
|
96.2K | 1.25% | ||||
| Nov 23 | 288.8 | 291.85 |
294.32
|
288.55
|
245K | -1.34% | ||||
| Nov 22 | 292.73 | 289.94 |
293.35
|
288.77
|
296K | 1.02% | ||||
| Nov 21 | 289.77 | 289.38 |
295.95
|
288.52
|
266K | 0.25% | ||||
| Nov 18 | 289.06 | 296.35 |
296.35
|
286.38
|
313K | -0.97% | ||||
| Nov 17 | 291.9 | 290.28 |
292.3
|
289
|
271K | -0.03% | ||||
| Nov 16 | 291.99 | 280.87 |
293.26
|
279.33
|
277K | 2.64% | ||||
| Nov 15 | 284.48 | 292.99 |
292.99
|
284.1
|
343K | -1.64% | ||||
| Nov 14 | 289.23 | 291.6 |
297.98
|
289.21
|
304K | -0.45% | ||||
| Nov 11 | 290.53 | 299.84 |
301.5
|
288.24
|
350K | -3.27% | ||||
| Nov 10 | 300.36 | 311.81 |
311.81
|
299.06
|
274K | -1.88% | ||||
| Nov 9 | 306.13 | 302.55 |
310.22
|
301.1
|
282K | 0.54% | ||||
| Nov 8 | 304.5 | 305.76 |
309.47
|
298.14
|
277K | -0.56% | ||||
| Nov 7 | 306.2 | 304.89 |
306.3
|
299.18
|
246K | 0.85% | ||||
| Nov 4 | 303.62 | 311.3 |
313.5
|
300.36
|
273K | -2.06% | ||||
| Nov 3 | 310 | 301.52 |
313.05
|
299.57
|
255K | 1.14% | ||||
| Nov 2 | 306.51 | 317.22 |
318.36
|
306.5
|
238K | -3.82% | ||||
| Nov 1 | 318.67 | 314.47 |
320.1
|
311.09
|
298K | 1.32% | ||||
| Oct 31 | 314.51 | 317.82 |
323
|
312.46
|
471K | -0.97% | ||||
| Oct 28 | 317.58 | 306.61 |
317.87
|
304.02
|
423K | 4.14% | ||||
| Oct 27 | 304.96 | 299 |
308.12
|
296.51
|
697K | 5.55% | ||||
| Oct 26 | 288.93 | 292.08 |
293.35
|
282.52
|
386K | -0.43% | ||||
| Oct 25 | 290.17 | 295 |
295.72
|
289.08
|
353K | -1.67% | ||||
| Oct 24 | 295.1 | 285.6 |
295.39
|
284.41
|
460K | 4.21% | ||||
| Oct 21 | 283.18 | 280.67 |
284.94
|
277
|
428K | 2.24% | ||||
| Oct 20 | 276.98 | 282.18 |
282.18
|
271.06
|
379K | -1.84% | ||||
| Oct 19 | 282.18 | 281.7 |
287.49
|
279.61
|
356K | -0.27% | ||||
| Oct 18 | 282.94 | 287.6 |
290.32
|
281.06
|
443K | -0.38% | ||||
| Oct 17 | 284.01 | 279.2 |
284.64
|
279.2
|
222K | 2.62% | ||||
| Oct 14 | 276.77 | 287.34 |
290.05
|
276.09
|
187K | -3.28% | ||||
| Oct 13 | 286.17 | 277.16 |
289.41
|
274.73
|
310K | 2.31% | ||||
| Oct 12 | 279.7 | 278.24 |
284.18
|
277.31
|
248K | 1.11% | ||||
| Oct 11 | 276.62 | 271.1 |
278.35
|
270.68
|
389K | 2.17% | ||||
| Oct 10 | 270.74 | 271.01 |
271.73
|
267.62
|
358K | 0.59% | ||||
| Oct 7 | 269.14 | 275.2 |
276.08
|
268.75
|
506K | -2.62% | ||||
| Oct 6 | 276.39 | 279.23 |
283.44
|
276.21
|
317K | -1.47% | ||||
| Oct 5 | 280.51 | 280.42 |
285.34
|
278.79
|
259K | -1.11% | ||||
| Oct 4 | 283.67 | 286.48 |
291.05
|
281.98
|
359K | 0.12% | ||||
| Oct 3 | 283.34 | 275.21 |
285.04
|
274.31
|
279K | 3.07% | ||||
| Sep 30 | 274.91 | 276.06 |
278.62
|
274.68
|
341K | -0.93% | ||||
| Sep 29 | 277.48 | 274.9 |
278.55
|
271.69
|
282K | 0.01% | ||||
| Sep 28 | 277.45 | 271.99 |
280
|
271.99
|
324K | 2.73% | ||||
| Sep 27 | 270.09 | 270.12 |
274.06
|
266.74
|
352K | 1.29% | ||||
| Sep 26 | 266.64 | 265.19 |
269.65
|
265.07
|
400K | 0.27% | ||||
| Sep 23 | 265.93 | 272.55 |
272.83
|
262.39
|
415K | -3.28% | ||||
| Sep 22 | 274.94 | 273.59 |
276.69
|
272.78
|
352K | 0.46% | ||||
| Sep 21 | 273.68 | 280.39 |
284.74
|
273.64
|
310K | -2.09% | ||||
| Sep 20 | 279.52 | 284.79 |
284.79
|
278.55
|
379K | -2.81% | ||||
| Sep 19 | 287.61 | 273.66 |
288.33
|
272.29
|
395K | 3.88% | ||||
| Sep 16 | 276.88 | 279.61 |
281.46
|
276.1
|
714K | -1.77% | ||||
| Sep 15 | 281.88 | 281.01 |
281.92
|
278.3
|
419K | 0.31% | ||||
| Sep 14 | 281.01 | 284.68 |
286.41
|
278.23
|
245K | -1.19% | ||||
| Sep 13 | 284.38 | 284.87 |
290.03
|
282.89
|
228K | -1.53% | ||||
| Sep 12 | 288.79 | 291.92 |
293.2
|
287.39
|
216K | -0.2% | ||||
| Sep 9 | 289.37 | 289.11 |
292.57
|
287.16
|
203K | -0.06% | ||||
| Sep 8 | 289.53 | 289.08 |
294.02
|
287.56
|
215K | -0.78% | ||||
| Sep 7 | 291.81 | 288.29 |
293.08
|
287.07
|
222K | 1.07% | ||||
| Sep 6 | 288.71 | 288.5 |
290.83
|
285.02
|
309K | 0.39% | ||||
| Sep 2 | 287.58 | 293.22 |
293.98
|
286.54
|
306K | -1.07% | ||||
| Sep 1 | 290.7 | 289.24 |
294.3
|
287.27
|
290K | 0.18% | ||||
| Aug 31 | 290.17 | 293.85 |
296.23
|
289.86
|
316K | -0.94% | ||||
| Aug 30 | 292.93 | 300.73 |
301.14
|
290.62
|
290K | -2.3% | ||||
| Aug 29 | 299.84 | 290.81 |
300.65
|
285.03
|
260K | 2.36% | ||||
| Aug 26 | 292.94 | 297 |
299.16
|
291.75
|
235K | -1.5% | ||||
| Aug 25 | 297.39 | 296 |
298.12
|
294.01
|
217K | 0.12% | ||||
| Aug 24 | 297.03 | 298.95 |
299.45
|
295.15
|
201K | -0.18% | ||||
| Aug 23 | 297.57 | 299.85 |
303.09
|
296.48
|
195K | -0.13% | ||||
| Aug 22 | 297.96 | 296.71 |
301.22
|
293.5
|
189K | -0.51% | ||||
| Aug 19 | 299.48 | 300.35 |
302.83
|
297.72
|
315K | -0.12% | ||||
| Aug 18 | 299.83 | 294.66 |
301.12
|
294.66
|
317K | 2.46% | ||||
| Aug 17 | 292.64 | 292 |
298.3
|
288.25
|
320K | -1.75% | ||||
| Aug 16 | 297.86 | 292.15 |
299.72
|
292.09
|
244K | 1.96% | ||||
| Aug 15 | 292.14 | 290 |
297.06
|
288
|
254K | 0.11% | ||||
| Aug 12 | 291.83 | 288 |
295.05
|
286.72
|
276K | 1.33% | ||||
| Aug 11 | 288.01 | 283.96 |
288.72
|
283.27
|
271K | 1.34% | ||||
| Aug 10 | 284.21 | 286.52 |
290.69
|
282.32
|
324K | -0.19% | ||||
| Aug 9 | 284.76 | 284.65 |
285.98
|
282.2
|
248K | 0% | ||||
| Aug 8 | 284.75 | 284.44 |
287.44
|
282.65
|
245K | -0.44% | ||||
| Aug 5 | 286 | 285.58 |
290.41
|
285.39
|
267K | -0.29% | ||||
| Aug 4 | 286.82 | 288.36 |
289.42
|
283.33
|
292K | -0.25% | ||||
| Aug 3 | 287.55 | 283.54 |
289.63
|
281.51
|
269K | 1.39% | ||||
| Aug 2 | 283.61 | 285.68 |
286.98
|
279.78
|
235K | -0.74% | ||||
| Aug 1 | 285.73 | 283 |
288.8
|
281.77
|
421K | 0.48% | ||||
| Jul 29 | 284.36 | 290.65 |
294.75
|
283.62
|
406K | -1.16% | ||||
| Jul 28 | 287.7 | 279 |
289.81
|
266.69
|
889K | 7.77% | ||||
| Jul 27 | 266.95 | 265.55 |
268.56
|
261.01
|
388K | 0.81% | ||||
| Jul 26 | 264.81 | 268.57 |
269.9
|
262.45
|
306K | -2.24% | ||||
| Jul 25 | 270.88 | 270.69 |
272.86
|
266.56
|
287K | 0.86% | ||||
| Jul 22 | 268.57 | 266.02 |
269.2
|
262.82
|
300K | 0.74% | ||||
| Jul 21 | 266.6 | 269.25 |
271.73
|
260.92
|
378K | -1.8% | ||||
| Jul 20 | 271.5 | 275.86 |
275.86
|
268.04
|
310K | -1.59% | ||||
| Jul 19 | 275.88 | 275 |
277.56
|
271.59
|
336K | 2.51% | ||||
| Jul 18 | 269.13 | 273.39 |
276.86
|
267.98
|
264K | -1.42% | ||||
| Jul 15 | 273.02 | 271.9 |
276.4
|
267.25
|
273K | 1.37% | ||||
| Jul 14 | 269.34 | 259.43 |
269.77
|
258.81
|
265K | 2.01% | ||||
| Jul 13 | 264.02 | 260.37 |
268.22
|
258.21
|
219K | 0.30% | ||||
| Jul 12 | 263.24 | 267.03 |
269.86
|
259.44
|
279K | -1.33% | ||||
| Jul 11 | 266.79 | 256.42 |
269.7
|
256.21
|
514K | 4.57% | ||||
| Jul 8 | 255.13 | 251.52 |
256.27
|
250.4
|
303K | 1.89% | ||||
| Jul 7 | 250.4 | 246.89 |
251.91
|
246.05
|
261K | 1.42% | ||||
| Jul 6 | 246.89 | 237.1 |
247.77
|
234.91
|
456K | 3.93% | ||||
| Jul 5 | 237.56 | 233.98 |
237.92
|
230.99
|
420K | 0.27% | ||||
| Jul 1 | 236.92 | 232.68 |
238.89
|
231.08
|
228K | 1.74% | ||||
| Jun 30 | 232.87 | 230.04 |
234.62
|
226.09
|
348K | 0.08% | ||||
| Jun 29 | 232.68 | 237.9 |
238.03
|
231.75
|
253K | -2.11% | ||||
| Jun 28 | 237.7 | 240.23 |
244.11
|
235.38
|
360K | -1.25% | ||||
| Jun 27 | 240.72 | 237.72 |
243.01
|
235.18
|
276K | 2.41% | ||||
| Jun 24 | 235.06 | 233.25 |
238.1
|
231.94
|
534K | 1.38% | ||||
| Jun 23 | 231.87 | 232.36 |
235.26
|
229.43
|
346K | 0.49% | ||||
| Jun 22 | 230.73 | 223.59 |
232.24
|
223.59
|
408K | 2.71% | ||||
| Jun 21 | 224.64 | 223.67 |
226.97
|
221.06
|
478K | 2.13% | ||||
| Jun 17 | 219.95 | 224.69 |
225.78
|
217.39
|
900K | -1.29% | ||||
| Jun 16 | 222.83 | 225.66 |
230.42
|
220.01
|
498K | -3.47% | ||||
| Jun 15 | 230.84 | 236.31 |
236.95
|
228.26
|
270K | -1.12% | ||||
| Jun 14 | 233.46 | 229.85 |
234.35
|
229.79
|
321K | 1.71% | ||||
| Jun 13 | 229.53 | 230.35 |
235.08
|
228.13
|
413K | -3.54% | ||||
| Jun 10 | 237.96 | 239 |
241.04
|
237.13
|
267K | -1.26% | ||||
| Jun 9 | 240.99 | 245.03 |
245.95
|
240.24
|
274K | -1.16% | ||||
| Jun 8 | 243.83 | 244.47 |
247.33
|
239.41
|
309K | -0.91% | ||||
| Jun 7 | 246.06 | 240 |
247.02
|
236.71
|
310K | 1.14% | ||||
| Jun 6 | 243.28 | 252.93 |
253.32
|
240.71
|
470K | -3.59% | ||||
| Jun 3 | 252.34 | 247.98 |
253.62
|
246.8
|
303K | 1.70% | ||||
| Jun 2 | 248.12 | 246.13 |
248.61
|
241.56
|
225K | 0.81% | ||||
| Jun 1 | 246.13 | 250.21 |
251.34
|
242.35
|
366K | -1.2% | ||||
| May 31 | 249.12 | 256.97 |
256.97
|
248.61
|
356K | -2.08% | ||||
| May 27 | 254.41 | 249.41 |
256.26
|
248.47
|
375K | 2.08% | ||||
| May 26 | 249.22 | 245.95 |
249.88
|
243.24
|
391K | 1.86% | ||||
| May 25 | 244.66 | 238.08 |
246.79
|
238.08
|
309K | 0.70% | ||||
| May 24 | 242.95 | 238.62 |
243.68
|
236.67
|
293K | 1.79% | ||||
| May 23 | 238.68 | 240.46 |
242.33
|
236.82
|
239K | 0.27% | ||||
| May 20 | 238.04 | 239.75 |
239.75
|
233.06
|
337K | -0.13% | ||||
| May 19 | 238.36 | 234.35 |
242.91
|
230.21
|
453K | 0.12% | ||||
| May 18 | 238.08 | 255.7 |
255.7
|
236
|
734K | -9.02% | ||||
| May 17 | 261.69 | 257.9 |
262.58
|
247.09
|
454K | 1.98% | ||||
| May 16 | 256.6 | 248.97 |
259.86
|
245.71
|
380K | 3.14% | ||||
| May 13 | 248.8 | 246.89 |
251.51
|
242.32
|
373K | 1.68% | ||||
| May 12 | 244.69 | 238.35 |
246.92
|
237.85
|
323K | 2.70% | ||||
| May 11 | 238.25 | 238.05 |
243.3
|
237.19
|
389K | 0.45% | ||||
| May 10 | 237.18 | 234.66 |
237.49
|
232.01
|
288K | 1.33% | ||||
| May 9 | 234.07 | 235.21 |
239.77
|
233.08
|
249K | -0.9% | ||||
| May 6 | 236.2 | 240.04 |
241.82
|
235.05
|
208K | -1.77% | ||||
| May 5 | 240.45 | 242.77 |
246.99
|
237.11
|
309K | -2.34% | ||||
| May 4 | 246.2 | 241.85 |
251.28
|
233.1
|
738K | 4.86% | ||||
| May 3 | 234.78 | 232.53 |
238.84
|
230.13
|
305K | 1.30% | ||||
| May 2 | 231.76 | 234.81 |
237.46
|
228.09
|
371K | -0.79% | ||||
| Apr 29 | 233.6 | 237.28 |
238.88
|
232.35
|
264K | -1.99% | ||||
| Apr 28 | 238.35 | 237.14 |
239.32
|
233.22
|
223K | 1.27% | ||||
| Apr 27 | 235.36 | 233.87 |
239.5
|
231.05
|
261K | 0.80% | ||||
| Apr 26 | 233.5 | 238.76 |
239.46
|
233.5
|
262K | -3.19% | ||||
| Apr 25 | 241.2 | 241.64 |
242.91
|
236.43
|
380K | -0.43% | ||||
| Apr 22 | 242.25 | 240.39 |
245.16
|
238.01
|
414K | 0.09% | ||||
| Apr 21 | 242.04 | 245.16 |
248.59
|
239.75
|
461K | -1.49% | ||||
| Apr 20 | 245.71 | 245.86 |
249.11
|
243.8
|
339K | 0.45% | ||||
| Apr 19 | 244.6 | 242.34 |
246.88
|
240.5
|
552K | 1.27% | ||||
| Apr 18 | 241.54 | 229.78 |
241.59
|
229.78
|
544K | 5.34% | ||||
| Apr 14 | 229.29 | 229.42 |
232.92
|
227.25
|
240K | 1.29% | ||||
| Apr 13 | 226.38 | 220.23 |
226.46
|
219.43
|
296K | 2.52% | ||||
| Apr 12 | 220.81 | 223.13 |
225.46
|
219.46
|
257K | -0.04% | ||||
| Apr 11 | 220.89 | 220.26 |
222.92
|
219.61
|
308K | -0.02% | ||||
| Apr 8 | 220.93 | 217.12 |
223.46
|
216.84
|
351K | 1.81% | ||||
| Apr 7 | 217 | 208.13 |
217.38
|
208.13
|
342K | 3.56% | ||||
| Apr 6 | 209.54 | 203.21 |
211.46
|
202.79
|
317K | 2.23% | ||||
| Apr 5 | 204.97 | 201.33 |
207.44
|
200.75
|
253K | 1.61% | ||||
| Apr 4 | 201.73 | 201.99 |
204.2
|
199.87
|
198K | 0.32% | ||||
| Apr 1 | 201.09 | 201.49 |
203.63
|
200.09
|
209K | 0.57% | ||||
| Mar 31 | 199.96 | 200.26 |
203.57
|
199.24
|
327K | -0.23% | ||||
| Mar 30 | 200.43 | 202.05 |
202.8
|
199.2
|
142K | -1.23% | ||||
| Mar 29 | 202.92 | 198.52 |
203.99
|
198.52
|
276K | 2.67% | ||||
| Mar 28 | 197.65 | 194.53 |
197.83
|
193.24
|
216K | 1.58% | ||||
| Mar 25 | 194.57 | 189.55 |
194.87
|
189.3
|
171K | 2.34% | ||||
| Mar 24 | 190.13 | 187.26 |
193.09
|
185.52
|
224K | 1.74% | ||||
| Mar 23 | 186.87 | 189.99 |
189.99
|
186.23
|
164K | -2.61% | ||||
| Mar 22 | 191.88 | 192.57 |
193.54
|
189.56
|
238K | 0.11% | ||||
| Mar 21 | 191.66 | 194.91 |
195.68
|
189.47
|
256K | -1.67% | ||||
| Mar 18 | 194.91 | 192.31 |
194.95
|
186.9
|
594K | 1.13% | ||||
| Mar 17 | 192.74 | 191.34 |
192.87
|
189.5
|
201K | 1.08% | ||||
| Mar 16 | 190.68 | 190.18 |
191.2
|
185.05
|
304K | 1.40% | ||||
| Mar 15 | 188.05 | 184.77 |
188.6
|
183.03
|
325K | 2.78% | ||||
| Mar 14 | 182.96 | 176.41 |
183.19
|
175.09
|
360K | 4.37% | ||||
| Mar 11 | 175.3 | 175.95 |
179.85
|
175
|
202K | -0.28% | ||||
| Mar 10 | 175.8 | 175.17 |
177.42
|
174.36
|
204K | -1.24% | ||||
| Mar 9 | 178 | 172.85 |
179.18
|
171.02
|
285K | 5.11% | ||||
| Mar 8 | 169.34 | 170.05 |
172.15
|
164.3
|
621K | -0.66% | ||||
| Mar 7 | 170.47 | 180.18 |
180.26
|
170.16
|
687K | -5.84% | ||||
| Mar 4 | 181.05 | 180.26 |
182.03
|
177.87
|
407K | -0.44% | ||||
| Mar 3 | 181.85 | 182.31 |
183.81
|
179.54
|
226K | 0.44% | ||||
| Mar 2 | 181.05 | 180.22 |
183.28
|
179.88
|
239K | 0.80% | ||||
| Mar 1 | 179.62 | 180.89 |
184.47
|
177.05
|
422K | -0.62% | ||||
| Feb 28 | 180.74 | 178.82 |
181.85
|
176.91
|
295K | -0.32% | ||||
| Feb 25 | 181.32 | 179.64 |
182.53
|
176.51
|
316K | 1.71% | ||||
| Feb 24 | 178.28 | 176.7 |
180.43
|
173.63
|
387K | -0.82% | ||||
| Feb 23 | 179.75 | 182.8 |
184.96
|
179.25
|
215K | -1.71% | ||||
| Feb 22 | 182.87 | 183.2 |
183.62
|
180.53
|
250K | -0.35% | ||||
| Feb 18 | 183.52 | 181.34 |
184.95
|
180.66
|
225K | 1.09% | ||||
| Feb 17 | 181.55 | 180.16 |
183.43
|
179
|
204K | 0.04% | ||||
| Feb 16 | 181.48 | 178.64 |
181.5
|
177.86
|
211K | 0.92% | ||||
| Feb 15 | 179.83 | 180.56 |
183.16
|
179.45
|
190K | -0.21% | ||||
| Feb 14 | 180.21 | 179.69 |
181.71
|
176.71
|
280K | 0.28% | ||||
| Feb 11 | 179.7 | 176.47 |
184.71
|
176.19
|
355K | 2.20% | ||||
| Feb 10 | 175.84 | 178.35 |
181
|
174.86
|
252K | -2.95% | ||||
| Feb 9 | 181.18 | 184.76 |
186.22
|
180.25
|
214K | -1.21% | ||||
| Feb 8 | 183.4 | 179.05 |
184.02
|
177.88
|
246K | 2.08% | ||||
| Feb 7 | 179.67 | 183 |
183.48
|
179.3
|
245K | -2.08% | ||||
| Feb 4 | 183.48 | 187.52 |
187.52
|
177.29
|
435K | -2.15% | ||||
| Feb 3 | 187.52 | 190.54 |
195.42
|
183.84
|
562K | -4.83% | ||||
| Feb 2 | 197.03 | 196.49 |
199.4
|
195.6
|
313K | -0.32% | ||||
| Feb 1 | 197.67 | 196.53 |
198.11
|
193.54
|
324K | 0.51% | ||||
| Jan 31 | 196.66 | 193.16 |
196.68
|
190.85
|
379K | 2.23% | ||||
| Jan 28 | 192.37 | 189.01 |
192.88
|
186.79
|
248K | 2.11% | ||||
| Jan 27 | 188.4 | 187.84 |
190.95
|
187.45
|
163K | 1.17% | ||||
| Jan 26 | 186.23 | 192.8 |
193.8
|
182.74
|
217K | -1.67% | ||||
| Jan 25 | 189.4 | 192.87 |
196.52
|
186.91
|
227K | -3.67% | ||||
| Jan 24 | 196.62 | 188.4 |
197.18
|
186.13
|
241K | 4.03% | ||||
| Jan 21 | 189 | 187.76 |
191.56
|
187.36
|
216K | 0.76% | ||||
| Jan 20 | 187.57 | 193.7 |
194.71
|
187.33
|
201K | -2.75% | ||||
| Jan 19 | 192.87 | 189.96 |
196.04
|
189.96
|
159K | 1.31% | ||||
| Jan 18 | 190.37 | 191.79 |
191.91
|
188.29
|
160K | -1.01% | ||||
| Jan 14 | 192.32 | 196.75 |
197.72
|
189.84
|
342K | -2.82% | ||||
| Jan 13 | 197.9 | 197.2 |
201.43
|
196.23
|
287K | 1.60% | ||||
| Jan 12 | 194.79 | 193.33 |
197.54
|
192.61
|
199K | 0.75% | ||||
| Jan 11 | 193.34 | 194.11 |
195.98
|
191.78
|
173K | -0.41% | ||||
| Jan 10 | 194.13 | 193.24 |
195.24
|
191.62
|
209K | -0.4% | ||||
| Jan 7 | 194.91 | 197.52 |
199
|
194.89
|
109K | -1.7% | ||||
| Jan 6 | 198.29 | 196.37 |
202.2
|
196.37
|
180K | 0.65% | ||||
| Jan 5 | 197.01 | 197.27 |
201.85
|
196.94
|
169K | -0.38% | ||||
| Jan 4 | 197.77 | 200.06 |
201.73
|
197.62
|
162K | 0.06% | ||||
| Jan 3 | 197.66 | 199.44 |
202.01
|
197.29
|
100K | -0.79% | ||||
| Dec 31 | 199.24 | 198.74 |
201.14
|
197.86
|
94.1K | 0.43% | ||||
| Dec 30 | 198.39 | 199 |
200.26
|
197.39
|
116K | -0.05% | ||||
| Dec 29 | 198.49 | 197.79 |
199.8
|
197
|
186K | 1.20% | ||||
| Dec 28 | 196.14 | 195.85 |
198.2
|
195.85
|
131K | 0.33% | ||||
| Dec 27 | 195.49 | 193.36 |
195.64
|
191.75
|
113K | 2.01% | ||||
| Dec 23 | 191.63 | 194.83 |
195.35
|
191.58
|
95.6K | -1% | ||||
| Dec 22 | 193.56 | 196.05 |
197.28
|
192.07
|
304K | -1.08% | ||||
| Dec 21 | 195.68 | 192.77 |
195.79
|
192.74
|
147K | 2.12% | ||||
| Dec 20 | 191.62 | 191.07 |
192.85
|
188.49
|
217K | -0.07% | ||||
| Dec 17 | 191.75 | 189.87 |
194
|
187.93
|
374K | 1.11% | ||||
| Dec 16 | 189.64 | 193.08 |
194.8
|
189
|
173K | -1.21% | ||||
| Dec 15 | 191.97 | 188.8 |
193.63
|
186.03
|
184K | 2.05% | ||||
| Dec 14 | 188.12 | 188.8 |
191.51
|
185.53
|
188K | -0.31% | ||||
| Dec 13 | 188.71 | 187.13 |
190.34
|
185.51
|
122K | 0.12% | ||||
| Dec 10 | 188.48 | 186.53 |
188.95
|
184.44
|
223K | 2.20% | ||||
| Dec 9 | 184.42 | 186.1 |
187.78
|
184.23
|
175K | -1.42% | ||||
| Dec 8 | 187.08 | 189.65 |
190.37
|
185.97
|
203K | -1.64% | ||||
| Dec 7 | 190.2 | 189.97 |
192.32
|
188.71
|
210K | 0.94% | ||||
| Dec 6 | 188.42 | 186.48 |
191.57
|
185.93
|
191K | 2.29% | ||||
| Dec 3 | 184.2 | 185.49 |
187.74
|
183.39
|
239K | 0.20% | ||||
| Dec 2 | 183.84 | 178.24 |
185.15
|
178.24
|
444K | 4.78% | ||||
| Dec 1 | 175.45 | 175.9 |
181.65
|
175.27
|
205K | 1.22% | ||||
| Nov 30 | 173.33 | 174.11 |
175.93
|
171.86
|
394K | -1.58% | ||||
| Nov 29 | 176.12 | 181.25 |
181.9
|
175.71
|
121K | -1.53% | ||||
| Nov 26 | 178.85 | 180.41 |
181.55
|
177.37
|
93.3K | -3.53% | ||||
| Nov 24 | 185.39 | 183.3 |
185.51
|
182.65
|
167K | 0.26% | ||||
| Nov 23 | 184.91 | 183.35 |
187.55
|
182.3
|
174K | 0.77% | ||||
| Nov 22 | 183.49 | 179.18 |
184.71
|
177.23
|
288K | 3.37% | ||||
| Nov 19 | 177.5 | 182.37 |
183.44
|
177.2
|
414K | -2.95% | ||||
| Nov 18 | 182.89 | 174.68 |
183.42
|
174.39
|
510K | 4.29% | ||||
| Nov 17 | 175.37 | 180.23 |
181.67
|
175.12
|
240K | -3.27% | ||||
| Nov 16 | 181.3 | 179.7 |
182.88
|
178.45
|
197K | 0.57% | ||||
| Nov 15 | 180.28 | 184.24 |
184.24
|
179.16
|
143K | -1.82% | ||||
| Nov 12 | 183.63 | 182.52 |
184.54
|
181.15
|
100K | 1.32% | ||||
| Nov 11 | 181.23 | 181.49 |
182.62
|
180.16
|
109K | 0.54% | ||||
| Nov 10 | 180.26 | 179.61 |
181.6
|
179.43
|
190K | 0.65% | ||||
| Nov 9 | 179.09 | 177.64 |
180.84
|
176.58
|
243K | 1.06% | ||||
| Nov 8 | 177.22 | 173.55 |
177.97
|
172.89
|
192K | 2.32% | ||||
| Nov 5 | 173.2 | 172.47 |
175.66
|
170.03
|
212K | 1.59% | ||||
| Nov 4 | 170.49 | 170.56 |
174.36
|
169.91
|
273K | 0.45% | ||||
| Nov 3 | 169.72 | 164.43 |
170.92
|
163.47
|
232K | 3.28% | ||||
| Nov 2 | 164.33 | 166.12 |
167.78
|
164.3
|
208K | -0.35% | ||||
| Nov 1 | 164.9 | 162.99 |
166.85
|
161.98
|
235K | 1.20% | ||||
| Oct 29 | 162.95 | 163.27 |
165.92
|
162.27
|
256K | -0.02% | ||||
| Oct 28 | 162.99 | 169.18 |
170.61
|
160.74
|
363K | -1.62% | ||||
| Oct 27 | 165.68 | 167.91 |
168.19
|
165.53
|
278K | -1.7% | ||||
| Oct 26 | 168.55 | 175.72 |
176.11
|
167.07
|
322K | -4.44% | ||||
| Oct 25 | 176.38 | 177.26 |
179.44
|
174.64
|
312K | -0.3% | ||||
| Oct 22 | 176.91 | 177.48 |
178.6
|
176.13
|
116K | 0.16% | ||||
| Oct 21 | 176.63 | 173.28 |
177
|
173.28
|
158K | 2.05% | ||||
| Oct 20 | 173.09 | 170.35 |
174.63
|
170.35
|
129K | 1.95% | ||||
| Oct 19 | 169.78 | 169.06 |
170.22
|
167.12
|
142K | 0.70% | ||||
| Oct 18 | 168.6 | 165.91 |
169.61
|
165.3
|
140K | 1.63% | ||||
| Oct 15 | 165.89 | 169.13 |
171.23
|
165.78
|
162K | -0.93% | ||||
| Oct 14 | 167.44 | 163.75 |
169.09
|
163.16
|
143K | 2.55% | ||||
| Oct 13 | 163.27 | 161.64 |
163.41
|
159.97
|
98.8K | 0.88% | ||||
| Oct 12 | 161.85 | 164.1 |
165.12
|
160.85
|
327K | -1.23% | ||||
| Oct 11 | 163.86 | 169.75 |
170.8
|
163.78
|
232K | -3.07% | ||||
| Oct 8 | 169.05 | 167.6 |
169.08
|
167.23
|
108K | 1.28% | ||||
| Oct 7 | 166.92 | 164.04 |
167.93
|
164.04
|
163K | 2.12% | ||||
| Oct 6 | 163.46 | 163.84 |
165.15
|
161.96
|
218K | -0.42% | ||||
| Oct 5 | 164.15 | 170.38 |
170.38
|
163.65
|
238K | -2.99% | ||||
| Oct 4 | 169.21 | 167.75 |
170.37
|
166.32
|
140K | 0.45% | ||||
| Oct 1 | 168.45 | 167.8 |
172.39
|
166.33
|
174K | 0.71% | ||||
| Sep 30 | 167.26 | 169.81 |
170.78
|
166.29
|
210K | -1.92% | ||||
| Sep 29 | 170.54 | 167.53 |
171.67
|
166.08
|
149K | 2.40% | ||||
| Sep 28 | 166.54 | 167.7 |
169.01
|
166.12
|
155K | -1.58% | ||||
| Sep 27 | 169.21 | 165.61 |
170.01
|
165.61
|
216K | 2.53% | ||||
| Sep 24 | 165.03 | 161.8 |
166.49
|
161.33
|
146K | 1.18% | ||||
| Sep 23 | 163.11 | 162.71 |
164.22
|
161.52
|
159K | 0.67% | ||||
| Sep 22 | 162.03 | 161.39 |
164.06
|
159.12
|
115K | 1.16% | ||||
| Sep 21 | 160.17 | 164.11 |
164.11
|
158.03
|
238K | -1.02% | ||||
| Sep 20 | 161.82 | 165.64 |
165.95
|
159.96
|
351K | -2.94% | ||||
| Sep 17 | 166.72 | 160.51 |
167.12
|
160.24
|
1.0M | 4.84% | ||||
| Sep 16 | 159.02 | 149.6 |
159.02
|
149.6
|
423K | 6.95% | ||||
| Sep 15 | 148.69 | 145.87 |
149.14
|
145.24
|
234K | 2.05% | ||||
| Sep 14 | 145.7 | 150.32 |
150.5
|
145.54
|
154K | -2.36% | ||||
| Sep 13 | 149.22 | 149 |
150.55
|
147.92
|
149K | 0.85% | ||||
| Sep 10 | 147.96 | 153.09 |
153.09
|
147.71
|
238K | -2.6% | ||||
| Sep 9 | 151.91 | 155.45 |
156.09
|
151.83
|
208K | -2.57% | ||||
| Sep 8 | 155.92 | 152.98 |
156.46
|
152.15
|
238K | 1.36% | ||||
| Sep 7 | 153.83 | 156.54 |
157.84
|
153.72
|
174K | -2.26% | ||||
| Sep 3 | 157.38 | 155.24 |
157.4
|
155
|
131K | 0.79% | ||||
| Sep 2 | 156.15 | 155.09 |
156.19
|
153.92
|
160K | 1.17% | ||||
| Sep 1 | 154.34 | 156.27 |
156.53
|
153.7
|
148K | -0.61% | ||||
| Aug 31 | 155.28 | 155.19 |
156.76
|
155.19
|
236K | -0.4% | ||||
| Aug 30 | 155.9 | 156 |
159.79
|
155.53
|
192K | -0.38% | ||||
| Aug 27 | 156.49 | 151.97 |
156.62
|
151.35
|
231K | 2.65% | ||||
| Aug 26 | 152.45 | 153.77 |
154.2
|
151.56
|
132K | -0.91% | ||||
| Aug 25 | 153.85 | 153.81 |
154.82
|
152.62
|
136K | -0.04% | ||||
| Aug 24 | 153.91 | 154.57 |
156.66
|
153.66
|
143K | -0.32% | ||||
| Aug 23 | 154.41 | 157.47 |
157.47
|
153.66
|
179K | -1.52% | ||||
| Aug 20 | 156.8 | 155.98 |
157.34
|
155.71
|
162K | 1.01% | ||||
| Aug 19 | 155.23 | 153.44 |
155.93
|
153.29
|
143K | 0.96% | ||||
| Aug 18 | 153.75 | 153.54 |
155.48
|
152.35
|
195K | -0.05% | ||||
| Aug 17 | 153.83 | 153.32 |
154.11
|
151.96
|
138K | -0.14% | ||||
| Aug 16 | 154.04 | 152.23 |
154.57
|
151.77
|
138K | 0.77% | ||||
| Aug 13 | 152.86 | 151.72 |
153.52
|
151.43
|
142K | 0.82% | ||||
| Aug 12 | 151.61 | 151.24 |
152.16
|
150.12
|
97.7K | 0.56% | ||||
| Aug 11 | 150.76 | 149.86 |
150.79
|
148.47
|
154K | 1.17% | ||||
| Aug 10 | 149.02 | 148.18 |
150.45
|
148.12
|
172K | 0.34% | ||||
| Aug 9 | 148.51 | 149.49 |
149.86
|
148.06
|
111K | -1.01% | ||||
| Aug 6 | 150.03 | 152.12 |
152.58
|
149.98
|
153K | -0.68% | ||||
| Aug 5 | 151.06 | 150.99 |
151.42
|
149.67
|
172K | 0.44% | ||||
| Aug 4 | 150.4 | 150.85 |
151.58
|
148.91
|
248K | -0.3% | ||||
| Aug 3 | 150.85 | 147.89 |
151.12
|
147.35
|
181K | 2.13% | ||||
| Aug 2 | 147.7 | 147.22 |
149.96
|
147.03
|
156K | 0.13% | ||||
| Jul 30 | 147.51 | 147.27 |
148.94
|
145.9
|
203K | 0.09% | ||||
| Jul 29 | 147.38 | 149.5 |
152.48
|
147.11
|
271K | -0.37% | ||||
| Jul 28 | 147.93 | 147.39 |
149.07
|
145.96
|
288K | 0.63% | ||||
| Jul 27 | 147.01 | 146.48 |
147.11
|
145.78
|
130K | -0.01% | ||||
| Jul 26 | 147.02 | 145.9 |
147.84
|
145.1
|
199K | 2.28% | ||||
| Jul 23 | 143.74 | 141.56 |
144.06
|
139.97
|
156K | 2.17% | ||||
| Jul 22 | 140.69 | 142.21 |
142.21
|
140.16
|
167K | -1.16% | ||||
| Jul 21 | 142.34 | 143.34 |
143.98
|
141.58
|
262K | -0.38% | ||||
| Jul 20 | 142.89 | 141.02 |
144.4
|
140.5
|
277K | 1.53% | ||||
| Jul 19 | 140.73 | 141.15 |
141.37
|
139.88
|
198K | -0.9% | ||||
| Jul 16 | 142.01 | 141.22 |
142.02
|
140.93
|
199K | 1.07% | ||||
| Jul 15 | 140.51 | 140.03 |
141.1
|
139.35
|
210K | 0.14% | ||||
| Jul 14 | 140.32 | 140.31 |
140.98
|
139.51
|
137K | 0.42% | ||||
| Jul 13 | 139.74 | 139.99 |
140.97
|
139.2
|
159K | -0.53% | ||||
| Jul 12 | 140.49 | 138.3 |
141.55
|
138.04
|
233K | 0.83% | ||||
| Jul 9 | 139.34 | 137.63 |
139.56
|
137.4
|
207K | 2.20% | ||||
| Jul 8 | 136.34 | 131.92 |
136.49
|
131.55
|
316K | 2.50% | ||||
| Jul 7 | 133.02 | 131.49 |
133.58
|
131.12
|
127K | 0.62% | ||||
| Jul 6 | 132.2 | 134.56 |
134.56
|
131.95
|
171K | -1.97% | ||||
| Jul 2 | 134.85 | 133.61 |
134.87
|
132.94
|
135K | 0.83% | ||||
| Jul 1 | 133.74 | 134.13 |
134.94
|
133.46
|
154K | 0.28% | ||||
| Jun 30 | 133.37 | 131.76 |
133.75
|
131.35
|
209K | 0.88% | ||||
| Jun 29 | 132.21 | 133.07 |
133.7
|
132.07
|
235K | -0.45% | ||||
| Jun 28 | 132.81 | 132.35 |
132.91
|
130.91
|
196K | 0.58% | ||||
| Jun 25 | 132.04 | 132.03 |
133.72
|
131.44
|
566K | 0.07% | ||||
| Jun 24 | 131.95 | 131.26 |
132.16
|
130.5
|
205K | 0.69% | ||||
| Jun 23 | 131.04 | 128.51 |
131.05
|
127.99
|
315K | 1.44% | ||||
| Jun 22 | 129.18 | 129.38 |
129.85
|
126.56
|
388K | -0.42% | ||||
| Jun 21 | 129.73 | 130 |
130.37
|
127.15
|
381K | 0.42% | ||||
| Jun 18 | 129.19 | 130.38 |
131.22
|
128.53
|
618K | -2.17% | ||||
| Jun 17 | 132.06 | 132.91 |
133.71
|
131.52
|
299K | -1.35% | ||||
| Jun 16 | 133.87 | 136.63 |
136.63
|
133.81
|
282K | -2.3% | ||||
| Jun 15 | 137.02 | 137.43 |
138.3
|
136.58
|
198K | 0.01% | ||||
| Jun 14 | 137 | 137.9 |
137.9
|
135.86
|
173K | -0.72% | ||||
| Jun 11 | 137.99 | 135.04 |
138.03
|
135.04
|
194K | 2.06% | ||||
| Jun 10 | 135.2 | 136.75 |
136.75
|
135.08
|
126K | -1.02% | ||||
| Jun 9 | 136.59 | 138.01 |
138.64
|
135.61
|
182K | -0.59% | ||||
| Jun 8 | 137.4 | 135.81 |
137.65
|
135.23
|
207K | 1.49% | ||||
| Jun 7 | 135.38 | 137.43 |
138.23
|
134.91
|
211K | -1.43% | ||||
| Jun 4 | 137.35 | 135.92 |
137.68
|
135.09
|
283K | 1.55% | ||||
| Jun 3 | 135.26 | 133.36 |
135.65
|
132.69
|
263K | 0.72% | ||||
| Jun 2 | 134.29 | 134.87 |
135.15
|
133.46
|
312K | -0.23% | ||||
| Jun 1 | 134.6 | 135.28 |
135.67
|
134.24
|
181K | -0.16% | ||||
| May 28 | 134.81 | 134.6 |
135.74
|
133.73
|
171K | 0.73% | ||||
| May 27 | 133.83 | 135.89 |
135.89
|
133.73
|
268K | -0.77% | ||||
| May 26 | 134.87 | 133.63 |
135.52
|
132.79
|
274K | 0.73% | ||||
| May 25 | 133.89 | 134.98 |
135.35
|
133.67
|
289K | -1.16% | ||||
| May 24 | 135.46 | 138.32 |
138.32
|
135.41
|
185K | -1.7% | ||||
| May 21 | 137.8 | 140.03 |
140.03
|
137.09
|
314K | -1.43% | ||||
| May 20 | 139.8 | 139.88 |
140.6
|
139.43
|
192K | -0.3% | ||||
| May 19 | 140.22 | 140.06 |
141.33
|
138.09
|
263K | -0.97% | ||||
| May 18 | 141.6 | 145.25 |
145.25
|
141.52
|
213K | -2.03% | ||||
| May 17 | 144.53 | 140.31 |
144.7
|
140.31
|
418K | 2.27% | ||||
| May 14 | 141.32 | 140.23 |
141.97
|
139.72
|
224K | 0.90% | ||||
| May 13 | 140.06 | 136.63 |
141.01
|
136.63
|
346K | 2.84% | ||||
| May 12 | 136.19 | 142.32 |
142.49
|
136.11
|
392K | -5.03% | ||||
| May 11 | 143.4 | 142.38 |
145.12
|
140.83
|
672K | 0.20% | ||||
| May 10 | 143.12 | 140.97 |
145
|
140.75
|
338K | 1.55% | ||||
| May 7 | 140.93 | 136.67 |
141.23
|
136.05
|
340K | 2.70% | ||||
| May 6 | 137.23 | 138.21 |
140.06
|
136.04
|
178K | -0.52% | ||||
| May 5 | 137.95 | 139.4 |
139.4
|
136.33
|
232K | -1.36% | ||||
| May 4 | 139.85 | 141.42 |
142.33
|
139.43
|
233K | -1.33% | ||||
| May 3 | 141.74 | 140.22 |
143.93
|
139.78
|
227K | 1.68% | ||||
| Apr 30 | 139.4 | 138.67 |
139.51
|
135.7
|
298K | 0.38% | ||||
| Apr 29 | 138.87 | 142.97 |
143.56
|
135.87
|
356K | -2.53% | ||||
| Apr 28 | 142.47 | 142.29 |
143.84
|
141.25
|
328K | -0.18% | ||||
| Apr 27 | 142.72 | 140 |
142.88
|
139.56
|
334K | 1.98% | ||||
| Apr 26 | 139.95 | 141.52 |
143
|
138.96
|
339K | -1.14% | ||||
| Apr 23 | 141.57 | 140.78 |
142.11
|
138.93
|
232K | 1.56% | ||||
| Apr 22 | 139.4 | 139.29 |
139.95
|
136.9
|
276K | -0.29% | ||||
| Apr 21 | 139.8 | 140.59 |
141.61
|
138.58
|
225K | -0.43% | ||||
| Apr 20 | 140.41 | 141.98 |
142.6
|
139.23
|
311K | -1.04% | ||||
| Apr 19 | 141.89 | 143.26 |
143.59
|
141.19
|
223K | -0.65% | ||||
| Apr 16 | 142.82 | 142.31 |
143.68
|
140.53
|
200K | 1% | ||||
| Apr 15 | 141.41 | 140.24 |
141.71
|
139.19
|
245K | 1.28% | ||||
| Apr 14 | 139.62 | 140.85 |
143.38
|
139.39
|
258K | -1.22% | ||||
| Apr 13 | 141.35 | 143.96 |
144.91
|
140.85
|
236K | -1.7% | ||||
| Apr 12 | 143.79 | 144.68 |
145.88
|
143.1
|
200K | 0.01% | ||||
| Apr 9 | 143.77 | 143.02 |
145.37
|
142.44
|
151K | 0.17% | ||||
| Apr 8 | 143.52 | 144.97 |
145.54
|
141.69
|
262K | -0.4% | ||||
| Apr 7 | 144.09 | 143.41 |
144.24
|
141.27
|
171K | 0.06% | ||||
| Apr 6 | 144 | 144.29 |
145.41
|
142.71
|
211K | 0.04% | ||||
| Apr 5 | 143.94 | 146.61 |
146.61
|
141.63
|
340K | -1.04% | ||||
| Apr 1 | 145.45 | 145.01 |
147.44
|
141.69
|
279K | 0.62% | ||||
| Mar 31 | 144.56 | 150.72 |
151.36
|
144.56
|
398K | -4.18% | ||||
| Mar 30 | 150.87 | 155.61 |
159
|
150.25
|
540K | -2.74% | ||||
| Mar 29 | 155.12 | 152.51 |
155.69
|
151.87
|
438K | 1.71% | ||||
| Mar 26 | 152.51 | 144.82 |
152.64
|
143.59
|
425K | 5.35% | ||||
| Mar 25 | 144.77 | 138.85 |
145.47
|
137.94
|
415K | 4.76% | ||||
| Mar 24 | 138.19 | 140.07 |
141.59
|
138.01
|
309K | -1.5% | ||||
| Mar 23 | 140.29 | 137.55 |
143.08
|
136.79
|
432K | 1.64% | ||||
| Mar 22 | 138.02 | 136.72 |
138.66
|
135.69
|
309K | 0.53% | ||||
| Mar 19 | 137.29 | 132.22 |
138.57
|
131.45
|
1.0M | 4.06% | ||||
| Mar 18 | 131.93 | 131.89 |
133.71
|
131.11
|
309K | -0.12% | ||||
| Mar 17 | 132.09 | 132.45 |
132.54
|
129.5
|
328K | -0.11% | ||||
| Mar 16 | 132.24 | 130.74 |
132.4
|
129.81
|
290K | 1.19% | ||||
| Mar 15 | 130.68 | 128.56 |
130.86
|
128.23
|
225K | 1.14% | ||||
| Mar 12 | 129.21 | 127.94 |
129.21
|
126.82
|
237K | 2.04% | ||||
| Mar 11 | 126.63 | 128.26 |
128.88
|
126.08
|
245K | -0.97% | ||||
| Mar 10 | 127.87 | 125.16 |
129.13
|
124.56
|
328K | 2.08% | ||||
| Mar 9 | 125.27 | 126.6 |
126.6
|
123.83
|
310K | -0.33% | ||||
| Mar 8 | 125.69 | 126.12 |
127.78
|
125.11
|
327K | 0.16% | ||||
| Mar 5 | 125.49 | 123.88 |
126.27
|
123.86
|
362K | 1.91% | ||||
| Mar 4 | 123.14 | 122.74 |
124.7
|
121
|
260K | 0.01% | ||||
| Mar 3 | 123.13 | 124.56 |
124.77
|
123.06
|
270K | -1.09% | ||||
| Mar 2 | 124.49 | 125.81 |
126.41
|
123.05
|
272K | -1.08% | ||||
| Mar 1 | 125.85 | 126.29 |
127.32
|
125.16
|
215K | 0.96% | ||||
| Feb 26 | 124.65 | 125.57 |
127.71
|
124
|
247K | -0.19% | ||||
| Feb 25 | 124.89 | 127.78 |
128.59
|
124.55
|
215K | -2.28% | ||||
| Feb 24 | 127.8 | 126.72 |
128.24
|
124.85
|
306K | 1.59% | ||||
| Feb 23 | 125.8 | 125.28 |
126.68
|
123.75
|
335K | 0.20% | ||||
| Feb 22 | 125.55 | 124.1 |
125.56
|
123.39
|
332K | 0.84% | ||||
| Feb 19 | 124.5 | 124.74 |
125.84
|
123.85
|
297K | -0.47% | ||||
| Feb 18 | 125.09 | 125 |
126
|
123.62
|
298K | 0.32% | ||||
| Feb 17 | 124.69 | 124.5 |
126.13
|
123.15
|
323K | -0.46% | ||||
| Feb 16 | 125.27 | 124.54 |
127.86
|
124.12
|
302K | 1.02% | ||||
| Feb 12 | 124 | 125.11 |
125.85
|
123.28
|
183K | -1.52% | ||||
| Feb 11 | 125.91 | 125.64 |
127.05
|
124.85
|
145K | -0.07% | ||||
| Feb 10 | 126 | 127.63 |
128.33
|
125.47
|
263K | -0.81% | ||||
| Feb 9 | 127.03 | 128.66 |
130.15
|
126.9
|
219K | -1.44% | ||||
| Feb 8 | 128.88 | 129.69 |
130.8
|
128.02
|
237K | 0.38% | ||||
| Feb 5 | 128.39 | 133.14 |
133.14
|
127.25
|
249K | -3% | ||||
| Feb 4 | 132.36 | 129.37 |
134.25
|
126.67
|
345K | 2.80% | ||||
| Feb 3 | 128.75 | 128.52 |
130
|
127.2
|
313K | 0.26% | ||||
| Feb 2 | 128.41 | 125.55 |
130.05
|
125.19
|
347K | 3.29% | ||||
| Feb 1 | 124.32 | 124.65 |
125.7
|
123.22
|
259K | -0.2% | ||||
| Jan 29 | 124.57 | 125.56 |
126.27
|
123.4
|
398K | -1.02% | ||||
| Jan 28 | 125.85 | 127.9 |
128.19
|
123.88
|
367K | -1.29% | ||||
| Jan 27 | 127.5 | 123.37 |
127.63
|
119.47
|
539K | 1.70% | ||||
| Jan 26 | 125.37 | 126.51 |
127.05
|
124.11
|
225K | -0.56% | ||||
| Jan 25 | 126.07 | 124.49 |
127.06
|
123.83
|
281K | 1.78% | ||||
| Jan 22 | 123.87 | 122.84 |
124.32
|
121.79
|
270K | 0.63% | ||||
| Jan 21 | 123.1 | 125.26 |
126.28
|
122.57
|
302K | -1.63% | ||||
| Jan 20 | 125.14 | 124.64 |
126.77
|
123.91
|
479K | 0.23% | ||||
| Jan 19 | 124.85 | 125.97 |
125.97
|
123.56
|
379K | 0.21% | ||||
| Jan 15 | 124.59 | 123.12 |
125.95
|
122.37
|
210K | 0.45% | ||||
| Jan 14 | 124.03 | 122.78 |
125.18
|
121.83
|
390K | 1.29% | ||||
| Jan 13 | 122.45 | 129.15 |
129.4
|
122.07
|
399K | -4.93% | ||||
| Jan 12 | 128.8 | 128.45 |
129.99
|
126.94
|
320K | 0.43% | ||||
| Jan 11 | 128.25 | 127.09 |
129.89
|
127.09
|
139K | 0.68% | ||||
| Jan 8 | 127.38 | 129.86 |
130.17
|
126.3
|
237K | -1.64% | ||||
| Jan 7 | 129.5 | 131.01 |
132.16
|
128.57
|
275K | -0.9% | ||||
| Jan 6 | 130.68 | 126.88 |
131.18
|
126.88
|
368K | 2.78% | ||||
| Jan 5 | 127.14 | 128.08 |
130.02
|
127.14
|
210K | -0.83% | ||||
| Jan 4 | 128.2 | 131.62 |
132.62
|
127.5
|
221K | -2.04% | ||||
| Dec 31 | 130.87 | 129.92 |
131.21
|
128.7
|
233K | 0.24% | ||||
| Dec 30 | 130.56 | 130.49 |
131.85
|
130.49
|
108K | -0.49% | ||||
| Dec 29 | 131.2 | 131.92 |
132.03
|
130.59
|
216K | 0.45% | ||||
| Dec 28 | 130.61 | 131.43 |
131.43
|
130.02
|
107K | 0.35% | ||||
| Dec 24 | 130.16 | 129.68 |
130.88
|
128.92
|
63.8K | 0.25% | ||||
| Dec 23 | 129.84 | 129.21 |
130.91
|
128.08
|
123K | 1.11% | ||||
| Dec 22 | 128.42 | 128.94 |
129.73
|
127.37
|
213K | -0.7% | ||||
| Dec 21 | 129.33 | 131.76 |
131.96
|
128.4
|
285K | -3.1% | ||||
| Dec 18 | 133.47 | 133.69 |
135.49
|
133.01
|
821K | -0.06% | ||||
| Dec 17 | 133.55 | 131.91 |
133.63
|
131.66
|
197K | 1.17% | ||||
| Dec 16 | 132 | 132.97 |
134.09
|
131.81
|
241K | -0.28% | ||||
| Dec 15 | 132.37 | 128.04 |
132.44
|
127.86
|
227K | 3.60% | ||||
| Dec 14 | 127.77 | 126.43 |
128.98
|
122.13
|
536K | 1.95% | ||||
| Dec 11 | 125.32 | 126.48 |
127.51
|
124.9
|
135K | -1.17% | ||||
| Dec 10 | 126.8 | 125.62 |
127.66
|
124.6
|
140K | 0.62% | ||||
| Dec 9 | 126.02 | 125.84 |
126.94
|
124.6
|
161K | 0.49% | ||||
| Dec 8 | 125.4 | 124.18 |
125.44
|
123.33
|
207K | 0.18% | ||||
| Dec 7 | 125.18 | 125.62 |
126.5
|
124.51
|
221K | -0.41% | ||||
| Dec 4 | 125.7 | 124.8 |
126.35
|
124.8
|
162K | 0.69% | ||||
| Dec 3 | 124.84 | 124.26 |
125.82
|
123.21
|
248K | 0.65% | ||||
| Dec 2 | 124.03 | 128.81 |
129.16
|
123.7
|
333K | -4.14% | ||||
| Dec 1 | 129.39 | 126.74 |
130.27
|
126.51
|
326K | 0.93% | ||||
| Nov 30 | 128.2 | 128.57 |
129.59
|
127.43
|
325K | -0.46% | ||||
| Nov 27 | 128.79 | 128.36 |
129.43
|
127.35
|
94.5K | 0.23% | ||||
| Nov 25 | 128.5 | 128.96 |
129.55
|
126.61
|
249K | -0.44% | ||||
| Nov 24 | 129.07 | 132.78 |
132.78
|
128.92
|
320K | -1.72% | ||||
| Nov 23 | 131.33 | 131.53 |
132.14
|
129.92
|
206K | -0.02% | ||||
| Nov 20 | 131.36 | 131.21 |
132.65
|
130.88
|
567K | 0.41% | ||||
| Nov 19 | 130.82 | 128.74 |
130.94
|
128.74
|
215K | 0.96% | ||||
| Nov 18 | 129.57 | 133.89 |
135.38
|
129.38
|
269K | -3.1% | ||||
| Nov 17 | 133.71 | 134.39 |
135.21
|
131.9
|
198K | -1.23% | ||||
| Nov 16 | 135.37 | 136.15 |
136.68
|
134.29
|
228K | 0.54% | ||||
| Nov 13 | 134.64 | 132.42 |
135.3
|
132.42
|
175K | 2.18% | ||||
| Nov 12 | 131.77 | 135.94 |
136.48
|
131.19
|
203K | -3.61% | ||||
| Nov 11 | 136.7 | 137.08 |
138.21
|
135.94
|
251K | -0.07% | ||||
| Nov 10 | 136.8 | 131.01 |
137.35
|
129.94
|
370K | 4.88% | ||||
| Nov 9 | 130.43 | 131.91 |
134.33
|
129.48
|
405K | 1.16% | ||||
| Nov 6 | 128.94 | 127.99 |
130.31
|
127.53
|
218K | 0.70% | ||||
| Nov 5 | 128.05 | 125.05 |
129.01
|
123.9
|
284K | 3.64% | ||||
| Nov 4 | 123.55 | 121.44 |
125.84
|
120.77
|
255K | 1.75% | ||||
| Nov 3 | 121.42 | 121.7 |
123.49
|
120.26
|
370K | 1.16% | ||||
| Nov 2 | 120.03 | 123.88 |
125.74
|
119.36
|
463K | -1.85% | ||||
| Oct 30 | 122.29 | 125.55 |
126.5
|
121.42
|
400K | -2.68% | ||||
| Oct 29 | 125.66 | 120.59 |
126.59
|
117.08
|
461K | 1.75% | ||||
| Oct 28 | 123.5 | 122.44 |
124.87
|
120.59
|
351K | -0.74% | ||||
| Oct 27 | 124.42 | 125.6 |
126.11
|
124.03
|
247K | -0.97% | ||||
| Oct 26 | 125.64 | 123.51 |
126.63
|
123.51
|
208K | 0.79% | ||||
| Oct 23 | 124.66 | 125.69 |
126.65
|
124.53
|
164K | -0.87% | ||||
| Oct 22 | 125.75 | 124.44 |
126.3
|
123.77
|
153K | 0.85% | ||||
| Oct 21 | 124.69 | 125.53 |
125.92
|
123.63
|
229K | -0.43% | ||||
| Oct 20 | 125.23 | 124.6 |
126.95
|
124.5
|
234K | 0.55% | ||||
| Oct 19 | 124.54 | 126.09 |
126.84
|
124.28
|
179K | -0.8% | ||||
| Oct 16 | 125.55 | 127.22 |
127.79
|
124.92
|
181K | -1.04% | ||||
| Oct 15 | 126.87 | 125.91 |
128.1
|
125.2
|
231K | -0.71% | ||||
| Oct 14 | 127.78 | 130.31 |
131.45
|
127.72
|
197K | -1.69% | ||||
| Oct 13 | 129.97 | 130.95 |
133.32
|
129.55
|
165K | -1.09% | ||||
| Oct 12 | 131.4 | 130.23 |
132.26
|
130.05
|
129K | 1.27% | ||||
| Oct 9 | 129.75 | 131.68 |
131.68
|
129.48
|
91.0K | -0.57% | ||||
| Oct 8 | 130.49 | 128.76 |
130.59
|
127.88
|
161K | 2.05% | ||||
| Oct 7 | 127.87 | 127.8 |
128.9
|
127.07
|
189K | 0.21% | ||||
| Oct 6 | 127.6 | 128.67 |
130.61
|
127.42
|
224K | -0.01% | ||||
| Oct 5 | 127.61 | 128.76 |
129.77
|
125.44
|
220K | -0.03% | ||||
| Oct 2 | 127.65 | 125.76 |
128.68
|
124.99
|
257K | -0.21% | ||||
| Oct 1 | 127.92 | 128.17 |
130.05
|
127.12
|
203K | -0.27% | ||||
| Sep 30 | 128.27 | 128.64 |
130.36
|
127.93
|
257K | -0.29% | ||||
| Sep 29 | 128.64 | 132.02 |
132.23
|
128.46
|
245K | -2.66% | ||||
| Sep 28 | 132.15 | 131.99 |
133.63
|
130.44
|
226K | 0.96% | ||||
| Sep 25 | 130.89 | 132.27 |
132.82
|
129.7
|
190K | -1.76% | ||||
| Sep 24 | 133.23 | 134.13 |
135.18
|
131.41
|
226K | -0.76% | ||||
| Sep 23 | 134.25 | 135.31 |
136.17
|
133.98
|
292K | -0.92% | ||||
| Sep 22 | 135.5 | 136.02 |
136.72
|
134.98
|
209K | 0.24% | ||||
| Sep 21 | 135.17 | 134.67 |
135.56
|
132.21
|
329K | -0.64% | ||||
| Sep 18 | 136.04 | 137.42 |
137.42
|
134.36
|
567K | -0.6% | ||||
| Sep 17 | 136.86 | 136.68 |
138.91
|
136.65
|
218K | -1.06% | ||||
| Sep 16 | 138.32 | 137.8 |
141.33
|
137.76
|
351K | 0.71% | ||||
| Sep 15 | 137.35 | 140.03 |
141.08
|
136.54
|
317K | -1.62% | ||||
| Sep 14 | 139.61 | 139.42 |
140.9
|
139.42
|
324K | 0.47% | ||||
| Sep 11 | 138.96 | 137.16 |
140.47
|
136.42
|
246K | 1.83% | ||||
| Sep 10 | 136.46 | 133.89 |
139.27
|
133.89
|
361K | -0.18% | ||||
| Sep 9 | 136.71 | 136.32 |
140.4
|
136.32
|
301K | 0.63% | ||||
| Sep 8 | 135.85 | 135.41 |
137.03
|
133.83
|
258K | -0.56% | ||||
| Sep 4 | 136.61 | 138.33 |
138.84
|
134.68
|
209K | -0.83% | ||||
| Sep 3 | 137.75 | 139.98 |
140.36
|
134.5
|
210K | -1.69% | ||||
| Sep 2 | 140.12 | 136.79 |
140.53
|
136.64
|
319K | 2.01% | ||||
| Sep 1 | 137.36 | 135.26 |
137.81
|
134.87
|
213K | 1.85% | ||||
| Aug 31 | 134.86 | 135.01 |
136.88
|
134.43
|
283K | -0.02% | ||||
| Aug 28 | 134.89 | 137.18 |
138.3
|
134.54
|
207K | -1.16% | ||||
| Aug 27 | 136.47 | 136.95 |
137.7
|
135.11
|
243K | 0.06% | ||||
| Aug 26 | 136.39 | 138.53 |
139.19
|
135.57
|
303K | -1.76% | ||||
| Aug 25 | 138.83 | 140.66 |
140.88
|
138.78
|
205K | -0.85% | ||||
| Aug 24 | 140.02 | 138.88 |
140.37
|
138.29
|
252K | 1.36% | ||||
| Aug 21 | 138.14 | 139.52 |
140.11
|
137.22
|
299K | -1.22% | ||||
| Aug 20 | 139.84 | 141.25 |
142.19
|
139.84
|
346K | -1.91% | ||||
| Aug 19 | 142.56 | 142.47 |
144.09
|
141.61
|
269K | -0.05% | ||||
| Aug 18 | 142.63 | 141.84 |
142.88
|
139.19
|
300K | 0.54% | ||||
| Aug 17 | 141.87 | 141.01 |
143.09
|
140.53
|
269K | 0.64% | ||||
| Aug 14 | 140.97 | 138.61 |
141.21
|
136.93
|
157K | 1.44% | ||||
| Aug 13 | 138.97 | 139.01 |
140.32
|
137.68
|
135K | -0.34% | ||||
| Aug 12 | 139.44 | 138.71 |
140.62
|
137.63
|
165K | 1.35% | ||||
| Aug 11 | 137.58 | 140.63 |
141.32
|
137.39
|
240K | -1.44% | ||||
| Aug 10 | 139.59 | 140.5 |
142.13
|
139.42
|
223K | -1.11% | ||||
| Aug 7 | 141.16 | 138.35 |
142.34
|
138.33
|
354K | 1.88% | ||||
| Aug 6 | 138.55 | 137.74 |
139.61
|
137.39
|
200K | 0.59% | ||||
| Aug 5 | 137.74 | 138.98 |
139.18
|
135.57
|
261K | -0.87% | ||||
| Aug 4 | 138.95 | 135.17 |
139.36
|
133.69
|
301K | 2.33% | ||||
| Aug 3 | 135.78 | 133.67 |
136.77
|
133.5
|
273K | 2.55% | ||||
| Jul 31 | 132.41 | 132.56 |
133.29
|
130.66
|
235K | -0.89% | ||||
| Jul 30 | 133.6 | 131.38 |
134.07
|
130.58
|
219K | 0.64% | ||||
| Jul 29 | 132.75 | 133.65 |
135.44
|
132.37
|
210K | -0.32% | ||||
| Jul 28 | 133.18 | 135.92 |
136.74
|
133.08
|
234K | -2.05% | ||||
| Jul 27 | 135.97 | 135.85 |
136.91
|
135.48
|
297K | 0.09% | ||||
| Jul 24 | 135.85 | 139.46 |
140.66
|
135.3
|
381K | -2.56% | ||||
| Jul 23 | 139.42 | 140.55 |
141.22
|
137.75
|
503K | -0.35% | ||||
| Jul 22 | 139.91 | 135.15 |
140.19
|
134
|
753K | 3.85% | ||||
| Jul 21 | 134.72 | 120.5 |
137.29
|
118
|
1.1M | 14.26% | ||||
| Jul 20 | 117.91 | 116.87 |
118.58
|
116.05
|
382K | 0.89% | ||||
| Jul 17 | 116.87 | 116.41 |
117.85
|
115.33
|
293K | 0.89% | ||||
| Jul 16 | 115.84 | 116.61 |
117.84
|
115.34
|
292K | -1.2% | ||||
| Jul 15 | 117.25 | 117.35 |
119.14
|
116.47
|
341K | 1.10% | ||||
| Jul 14 | 115.97 | 112.46 |
116.16
|
112.29
|
366K | 2.76% | ||||
| Jul 13 | 112.85 | 115.74 |
117.39
|
112.79
|
306K | -1.61% | ||||
| Jul 10 | 114.7 | 112.81 |
115.9
|
112.5
|
303K | 2.09% | ||||
| Jul 9 | 112.35 | 111.25 |
113.32
|
110.61
|
287K | 0.44% | ||||
| Jul 8 | 111.86 | 111.76 |
113.79
|
111.03
|
231K | -0.17% | ||||
| Jul 7 | 112.05 | 112.39 |
112.81
|
111.04
|
248K | -1.07% | ||||
| Jul 6 | 113.26 | 112.96 |
114.59
|
112.66
|
272K | 1.31% | ||||
| Jul 2 | 111.8 | 113.44 |
113.91
|
110.8
|
292K | -0.15% | ||||
| Jul 1 | 111.97 | 112.49 |
113.74
|
111.16
|
278K | -0.55% | ||||
| Jun 30 | 112.59 | 109.17 |
113
|
109.17
|
391K | 2.75% | ||||
| Jun 29 | 109.58 | 111.47 |
111.86
|
109.11
|
602K | -1.02% | ||||
| Jun 26 | 110.71 | 116 |
116.86
|
110.68
|
1.1M | -4.67% | ||||
| Jun 25 | 116.13 | 116.68 |
118.43
|
114.96
|
406K | -0.67% | ||||
| Jun 24 | 116.91 | 115.44 |
117.88
|
113.07
|
414K | 0.14% | ||||
| Jun 23 | 116.75 | 117.15 |
118.74
|
116.39
|
374K | 0.42% | ||||
| Jun 22 | 116.26 | 113.75 |
116.36
|
112.12
|
291K | 2.17% | ||||
| Jun 19 | 113.79 | 113.91 |
114.98
|
111.84
|
734K | 0.82% | ||||
| Jun 18 | 112.87 | 113.3 |
115.18
|
112.63
|
382K | -0.56% | ||||
| Jun 17 | 113.51 | 113.18 |
114.57
|
111.72
|
284K | -0.05% | ||||
| Jun 16 | 113.57 | 115.39 |
115.56
|
111.85
|
329K | 1.63% | ||||
| Jun 15 | 111.75 | 107.34 |
111.75
|
106.27
|
303K | 1.98% | ||||
| Jun 12 | 109.58 | 111.11 |
111.4
|
105.43
|
366K | 0.27% | ||||
| Jun 11 | 109.29 | 113.59 |
115.3
|
108.5
|
411K | -5.75% | ||||
| Jun 10 | 115.96 | 113.14 |
117.73
|
113.14
|
480K | 2.84% | ||||
| Jun 9 | 112.76 | 114.2 |
114.6
|
111.33
|
396K | -2.08% | ||||
| Jun 8 | 115.16 | 113.27 |
116.59
|
113.25
|
404K | 2.28% | ||||
| Jun 5 | 112.59 | 113.1 |
114.27
|
111.79
|
367K | 1.41% | ||||
| Jun 4 | 111.02 | 112.53 |
113.74
|
110.83
|
292K | -2.11% | ||||
| Jun 3 | 113.41 | 116.48 |
117.42
|
113.25
|
401K | -1.96% | ||||
| Jun 2 | 115.68 | 116.36 |
117.53
|
114.46
|
230K | 0.29% | ||||
| Jun 1 | 115.34 | 116.24 |
117.37
|
115.1
|
266K | -0.65% | ||||
| May 29 | 116.1 | 113.9 |
116.59
|
111.66
|
328K | 1.88% | ||||
| May 28 | 113.96 | 117.37 |
117.37
|
113.55
|
329K | -2.17% | ||||
| May 27 | 116.49 | 116.58 |
116.82
|
113.78
|
457K | 1.15% | ||||
| May 26 | 115.16 | 118.53 |
118.74
|
114.81
|
229K | -0.88% | ||||
| May 22 | 116.18 | 115.18 |
116.29
|
113.51
|
325K | 0.28% | ||||
| May 21 | 115.86 | 115.97 |
116.79
|
115.1
|
238K | 0.34% | ||||
| May 20 | 115.47 | 114.48 |
116.12
|
113.89
|
239K | 2.20% | ||||
| May 19 | 112.98 | 114.98 |
117.59
|
112.84
|
294K | -2.59% | ||||
| May 18 | 115.98 | 113.73 |
116.53
|
113.14
|
442K | 3.72% | ||||
| May 15 | 111.82 | 106.97 |
112.57
|
106.65
|
280K | 4.15% | ||||
| May 14 | 107.36 | 105.03 |
107.36
|
103.8
|
339K | 0.86% | ||||
| May 13 | 106.44 | 108.74 |
109.25
|
106.07
|
382K | -2.45% | ||||
| May 12 | 109.11 | 112.52 |
112.62
|
108.99
|
293K | -3.21% | ||||
| May 11 | 112.73 | 112.94 |
116.51
|
112.07
|
327K | -1.2% | ||||
| May 8 | 114.1 | 111.56 |
114.69
|
111.28
|
261K | 3.91% | ||||
| May 7 | 109.81 | 112.46 |
112.46
|
109.27
|
281K | -0.99% | ||||
| May 6 | 110.91 | 108.94 |
112.34
|
108.28
|
271K | 2.47% | ||||
| May 5 | 108.24 | 111.43 |
112.75
|
107.59
|
295K | -2.09% | ||||
| May 4 | 110.55 | 101.31 |
110.79
|
101.06
|
394K | 7.89% | ||||
| May 1 | 102.47 | 105.01 |
105.01
|
101.11
|
394K | -4.05% | ||||
| Apr 30 | 106.8 | 107.88 |
109.09
|
106.36
|
413K | -2.08% | ||||
| Apr 29 | 109.07 | 111.32 |
112.52
|
108.45
|
408K | -0.47% | ||||
| Apr 28 | 109.58 | 112.37 |
113
|
109.39
|
336K | -0.39% | ||||
| Apr 27 | 110.01 | 110.69 |
112.67
|
109.91
|
342K | 0.05% | ||||
| Apr 24 | 109.95 | 109.15 |
110.61
|
108.06
|
471K | 0.82% | ||||
| Apr 23 | 109.06 | 108.99 |
111.54
|
108.17
|
315K | 0.43% | ||||
| Apr 22 | 108.59 | 112.9 |
112.9
|
108.47
|
359K | -1.93% | ||||
| Apr 21 | 110.73 | 107.54 |
111.44
|
107.15
|
440K | 0.60% | ||||
| Apr 20 | 110.07 | 108.6 |
114.39
|
107.9
|
506K | 1.71% | ||||
| Apr 17 | 108.22 | 108 |
109.09
|
100.55
|
737K | 5.21% | ||||
| Apr 16 | 102.86 | 103.34 |
103.88
|
101.14
|
441K | 0.48% | ||||
| Apr 15 | 102.37 | 105.66 |
105.66
|
100.02
|
390K | -4.75% | ||||
| Apr 14 | 107.48 | 104.98 |
107.83
|
103.12
|
306K | 4.05% | ||||
| Apr 13 | 103.3 | 105.08 |
105.15
|
101.14
|
322K | -2.41% | ||||
| Apr 9 | 105.85 | 101.33 |
107.42
|
100.22
|
300K | 5.99% | ||||
| Apr 8 | 99.87 | 103.34 |
103.69
|
98.73
|
323K | -1.91% | ||||
| Apr 7 | 101.81 | 98.46 |
103.94
|
97.64
|
501K | 4.94% | ||||
| Apr 6 | 97.02 | 83.93 |
97.65
|
83.93
|
453K | 14.53% | ||||
| Apr 3 | 84.71 | 83.47 |
85.45
|
81.5
|
386K | 0.46% | ||||
| Apr 2 | 84.32 | 83.07 |
85.41
|
81.31
|
278K | 1.66% | ||||
| Apr 1 | 82.94 | 82.47 |
83.44
|
79.9
|
418K | -1.68% | ||||
| Mar 31 | 84.36 | 83.39 |
86.94
|
82.19
|
387K | -0.12% | ||||
| Mar 30 | 84.46 | 83.65 |
86.26
|
81.68
|
476K | 1.69% | ||||
| Mar 27 | 83.06 | 84.61 |
85.89
|
80.94
|
549K | -6.2% | ||||
| Mar 26 | 88.55 | 85.04 |
90.89
|
82.89
|
459K | 4.82% | ||||
| Mar 25 | 84.48 | 87.17 |
89.89
|
81.98
|
595K | -3.19% | ||||
| Mar 24 | 87.26 | 83.49 |
87.35
|
78.75
|
844K | 7.08% | ||||
| Mar 23 | 81.49 | 92.85 |
92.85
|
79.46
|
750K | -12.82% | ||||
| Mar 20 | 93.47 | 101.23 |
102.16
|
92
|
848K | -6.95% | ||||
| Mar 19 | 100.45 | 95.18 |
108.99
|
94.08
|
942K | 5.07% | ||||
| Mar 18 | 95.6 | 100.67 |
111.73
|
91.77
|
1.0M | -8.15% | ||||
| Mar 17 | 104.08 | 95.83 |
110.92
|
95.01
|
1.1M | 9.82% | ||||
| Mar 16 | 94.77 | 95.45 |
105.28
|
92.81
|
996K | -5.65% | ||||
| Mar 13 | 100.45 | 95.46 |
100.49
|
94.43
|
619K | 7.88% | ||||
| Mar 12 | 93.11 | 98 |
101.01
|
92.85
|
708K | -9.13% | ||||
| Mar 11 | 102.47 | 106.16 |
106.81
|
101.79
|
733K | -5.11% | ||||
| Mar 10 | 107.99 | 113.58 |
115
|
105.77
|
1.1M | -3.38% | ||||
| Mar 9 | 111.77 | 102.76 |
115.58
|
102.76
|
1.3M | 4.54% | ||||
| Mar 6 | 106.92 | 102.53 |
107.23
|
102.16
|
835K | 2.25% | ||||
| Mar 5 | 104.57 | 103.46 |
105.09
|
102.61
|
614K | -0.08% | ||||
| Mar 4 | 104.65 | 101.44 |
104.92
|
100.45
|
440K | 4.12% | ||||
| Mar 3 | 100.51 | 100.65 |
103.77
|
100.09
|
587K | -0.21% | ||||
| Mar 2 | 100.72 | 98.06 |
100.9
|
96.81
|
419K | 3.30% | ||||
| Feb 28 | 97.5 | 93.65 |
97.91
|
93.57
|
580K | 1.93% | ||||
| Feb 27 | 95.65 | 96.2 |
97.77
|
94.64
|
515K | -2.06% | ||||
| Feb 26 | 97.66 | 100.38 |
100.97
|
96.66
|
221K | -2.19% | ||||
| Feb 25 | 99.85 | 101.75 |
101.75
|
99.75
|
381K | -1.83% | ||||
| Feb 24 | 101.71 | 101.63 |
102.38
|
100.19
|
292K | -1.81% | ||||
| Feb 21 | 103.58 | 104.37 |
104.37
|
103.14
|
270K | -0.74% | ||||
| Feb 20 | 104.35 | 106.08 |
106.26
|
101.38
|
353K | -2.12% | ||||
| Feb 19 | 106.61 | 106.84 |
107.53
|
106.38
|
287K | 0.13% | ||||
| Feb 18 | 106.47 | 105.19 |
106.99
|
105.18
|
198K | 1.32% | ||||
| Feb 14 | 105.08 | 105.58 |
106.33
|
104.7
|
292K | -0.37% | ||||
| Feb 13 | 105.47 | 104.72 |
106.25
|
104.44
|
265K | 0.35% | ||||
| Feb 12 | 105.1 | 106.06 |
106.06
|
104.54
|
243K | -0.51% | ||||
| Feb 11 | 105.64 | 105.19 |
106.01
|
104.21
|
253K | 0.41% | ||||
| Feb 10 | 105.21 | 105.69 |
106.96
|
104.87
|
260K | -0.88% | ||||
| Feb 7 | 106.14 | 105.26 |
106.44
|
104.27
|
242K | 0.77% | ||||
| Feb 6 | 105.33 | 107.13 |
107.17
|
104.94
|
271K | -1.3% | ||||
| Feb 5 | 106.72 | 106.56 |
107.1
|
105.07
|
471K | 0.96% | ||||
| Feb 4 | 105.71 | 104.29 |
106.21
|
103.94
|
622K | 2.37% | ||||
| Feb 3 | 103.26 | 103.01 |
105.49
|
102.36
|
443K | 1.07% | ||||
| Jan 31 | 102.17 | 105.27 |
105.74
|
100.97
|
818K | -3.51% | ||||
| Jan 30 | 105.89 | 110.16 |
110.16
|
100.58
|
1.5M | -6.31% | ||||
| Jan 29 | 113.02 | 113.84 |
114.83
|
112.57
|
541K | -0.57% | ||||
| Jan 28 | 113.67 | 113.13 |
114.28
|
111.03
|
397K | 0.71% | ||||
| Jan 27 | 112.87 | 110.64 |
114.41
|
109.97
|
470K | 1.20% | ||||
| Jan 24 | 111.53 | 111.38 |
111.86
|
110.64
|
360K | 0.13% | ||||
| Jan 23 | 111.38 | 112.37 |
113.37
|
111.32
|
290K | -1.05% | ||||
| Jan 22 | 112.56 | 113.36 |
113.41
|
111.04
|
339K | -0.62% | ||||
| Jan 21 | 113.26 | 112.19 |
113.48
|
112.07
|
299K | 0.91% | ||||
| Jan 17 | 112.24 | 113.11 |
113.63
|
111.89
|
282K | -0.25% | ||||
| Jan 16 | 112.52 | 111.99 |
112.57
|
111
|
234K | 0.50% | ||||
| Jan 15 | 111.96 | 113.07 |
113.7
|
111.32
|
303K | -1.18% | ||||
| Jan 14 | 113.3 | 113.05 |
113.56
|
112.36
|
217K | 0.19% | ||||
| Jan 13 | 113.08 | 110.91 |
113.51
|
110.55
|
321K | 1.59% | ||||
| Jan 10 | 111.31 | 112.47 |
112.47
|
111.29
|
410K | -1.2% | ||||
| Jan 9 | 112.66 | 113.84 |
114.41
|
112.09
|
360K | -1.02% | ||||
| Jan 8 | 113.82 | 113.87 |
115.05
|
113.61
|
224K | 0.09% | ||||
| Jan 7 | 113.72 | 112.03 |
114.36
|
111.95
|
527K | 1.56% | ||||
| Jan 6 | 111.97 | 113.26 |
113.61
|
110.52
|
472K | -1.59% | ||||
| Jan 3 | 113.78 | 113.99 |
114.34
|
111.51
|
486K | -1.06% | ||||
| Jan 2 | 115 | 117.26 |
117.26
|
114.16
|
317K | -1.71% | ||||
| Dec 31 | 117 | 117.31 |
118.31
|
116.83
|
223K | -0.48% | ||||
| Dec 30 | 117.57 | 119.39 |
119.48
|
117.33
|
230K | -1.61% | ||||
| Dec 27 | 119.49 | 118.77 |
119.57
|
118.02
|
209K | 0.44% | ||||
| Dec 26 | 118.97 | 119.38 |
119.41
|
118.27
|
133K | -0.34% | ||||
| Dec 24 | 119.38 | 119.33 |
119.82
|
118.87
|
160K | 0.09% | ||||
| Dec 23 | 119.27 | 120.34 |
120.67
|
118.13
|
193K | -0.82% | ||||
| Dec 20 | 120.26 | 118.83 |
120.45
|
118.31
|
1.1M | 1.81% | ||||
| Dec 19 | 118.12 | 119.25 |
119.94
|
117.68
|
309K | -0.84% | ||||
| Dec 18 | 119.12 | 118.6 |
119.77
|
117.41
|
415K | 0.60% | ||||
| Dec 17 | 118.41 | 118.4 |
119.05
|
117.5
|
294K | 0.21% | ||||
| Dec 16 | 118.16 | 117.14 |
118.23
|
116.2
|
470K | 1.34% | ||||
| Dec 13 | 116.6 | 117.64 |
117.64
|
115.67
|
430K | -1.04% | ||||
| Dec 12 | 117.82 | 117.44 |
119.04
|
116.68
|
314K | 0.24% | ||||
| Dec 11 | 117.54 | 117.13 |
117.69
|
115.7
|
233K | 0.39% | ||||
| Dec 10 | 117.08 | 117.57 |
117.57
|
115.69
|
376K | -0.49% | ||||
| Dec 9 | 117.66 | 118.53 |
119.53
|
117.5
|
370K | -1.22% | ||||
| Dec 6 | 119.11 | 119.24 |
120.44
|
118.95
|
362K | 0.55% | ||||
| Dec 5 | 118.46 | 117.88 |
118.85
|
117.08
|
357K | 0.82% | ||||
| Dec 4 | 117.5 | 117.83 |
118.56
|
116.8
|
405K | 0.31% | ||||
| Dec 3 | 117.14 | 115.73 |
117.29
|
115.52
|
287K | 0.39% | ||||
| Dec 2 | 116.69 | 118.08 |
118.4
|
116.41
|
285K | -0.71% | ||||
| Nov 29 | 117.53 | 119.64 |
119.64
|
117.43
|
159K | -2.04% | ||||
| Nov 27 | 119.98 | 118.9 |
120.06
|
118.31
|
168K | 0.91% | ||||
| Nov 26 | 118.9 | 118.33 |
120.45
|
118.33
|
201K | 0.49% | ||||
| Nov 25 | 118.32 | 120.09 |
120.84
|
117.46
|
343K | -1.34% | ||||
| Nov 22 | 119.93 | 120.56 |
121.24
|
119.08
|
193K | -0.15% | ||||
| Nov 21 | 120.11 | 119.1 |
120.52
|
117.98
|
296K | 1.24% | ||||
| Nov 20 | 118.64 | 119.06 |
119.8
|
116.75
|
322K | -0.66% | ||||
| Nov 19 | 119.43 | 120.73 |
120.73
|
119.1
|
314K | -1.17% | ||||
| Nov 18 | 120.84 | 117.52 |
121.02
|
117.51
|
572K | 3.08% | ||||
| Nov 15 | 117.23 | 116.06 |
117.41
|
114.81
|
1.1M | 1.24% | ||||
| Nov 14 | 115.79 | 115.3 |
116.32
|
114.85
|
285K | 0.59% | ||||
| Nov 13 | 115.11 | 115.8 |
116.47
|
115.05
|
403K | -1.25% | ||||
| Nov 12 | 116.57 | 117.33 |
118
|
116.13
|
279K | 0.03% | ||||
| Nov 11 | 116.53 | 115.25 |
117.02
|
115.25
|
391K | 0.75% | ||||
| Nov 8 | 115.66 | 115.68 |
116
|
113.7
|
424K | -0.5% | ||||
| Nov 7 | 116.24 | 119.62 |
120.96
|
115.85
|
603K | -2.07% | ||||
| Nov 6 | 118.7 | 120 |
121.12
|
118.36
|
600K | -0.85% | ||||
| Nov 5 | 119.72 | 116.03 |
119.94
|
115.69
|
592K | 3.58% | ||||
| Nov 4 | 115.58 | 113.98 |
117.82
|
111.53
|
784K | 1.77% | ||||
| Nov 1 | 113.57 | 117.79 |
118.93
|
111.18
|
1.5M | -3.7% | ||||
| Oct 31 | 117.93 | 105.42 |
118.8
|
103.81
|
2.5M | 24.35% | ||||
| Oct 30 | 94.84 | 93.37 |
94.84
|
92.71
|
294K | 1.32% | ||||
| Oct 29 | 93.6 | 93.41 |
94.22
|
93.02
|
457K | -0.11% | ||||
| Oct 28 | 93.7 | 92.68 |
94.35
|
92.65
|
408K | 1.42% | ||||
| Oct 25 | 92.39 | 91.49 |
92.8
|
91.22
|
345K | 0.85% | ||||
| Oct 24 | 91.61 | 91.46 |
92.26
|
91.46
|
238K | 0.35% | ||||
| Oct 23 | 91.29 | 90.45 |
91.31
|
89.81
|
364K | 1.12% | ||||
| Oct 22 | 90.28 | 89.54 |
90.66
|
89.06
|
242K | 0.87% | ||||
| Oct 21 | 89.5 | 89.57 |
90.26
|
89.29
|
210K | 0.45% | ||||
| Oct 18 | 89.1 | 89.56 |
89.7
|
88.53
|
280K | -0.92% | ||||
| Oct 17 | 89.93 | 88.49 |
90.07
|
88.3
|
266K | 1.64% | ||||
| Oct 16 | 88.48 | 89.15 |
89.26
|
88
|
289K | -0.55% | ||||
| Oct 15 | 88.97 | 87.52 |
92.13
|
87.52
|
432K | 3.90% | ||||
| Oct 14 | 85.63 | 85.07 |
85.87
|
84.76
|
194K | 0.33% | ||||
| Oct 11 | 85.35 | 85.9 |
86.39
|
85.29
|
245K | 0.14% | ||||
| Oct 10 | 85.23 | 85.41 |
85.94
|
85
|
165K | 0.09% | ||||
| Oct 9 | 85.15 | 85.39 |
85.86
|
84.33
|
164K | 0.20% | ||||
| Oct 8 | 84.98 | 85.13 |
86.08
|
84.55
|
182K | -0.98% | ||||
| Oct 7 | 85.82 | 86.59 |
86.98
|
85.72
|
262K | -1.06% | ||||
| Oct 4 | 86.74 | 85.87 |
87.01
|
85.87
|
216K | 1.08% | ||||
| Oct 3 | 85.81 | 85.26 |
85.88
|
84.18
|
225K | 0.63% | ||||
| Oct 2 | 85.27 | 84.87 |
85.96
|
84.54
|
331K | -0.12% | ||||
| Oct 1 | 85.37 | 85.79 |
87.66
|
85.27
|
346K | 0.08% | ||||
| Sep 30 | 85.3 | 85.13 |
86.68
|
85.13
|
277K | 0.24% | ||||
| Sep 27 | 85.1 | 86.75 |
87.09
|
85.01
|
261K | -1.65% | ||||
| Sep 26 | 86.53 | 88.06 |
88.06
|
86.47
|
155K | -1.88% | ||||
| Sep 25 | 88.19 | 87.87 |
88.85
|
87.31
|
283K | 0.70% | ||||
| Sep 24 | 87.58 | 88.21 |
89.28
|
87.04
|
382K | -0.91% | ||||
| Sep 23 | 88.38 | 86.92 |
88.96
|
86.56
|
260K | 1.84% | ||||
| Sep 20 | 86.78 | 86.56 |
87.95
|
86.5
|
384K | 0.22% | ||||
| Sep 19 | 86.59 | 87.35 |
87.47
|
86.17
|
190K | -0.6% | ||||
| Sep 18 | 87.11 | 86.42 |
88.9
|
85.06
|
381K | 0.81% | ||||
| Sep 17 | 86.41 | 87.18 |
87.67
|
85.92
|
274K | -1.38% | ||||
| Sep 16 | 87.62 | 90.11 |
90.84
|
87.04
|
454K | -3.28% | ||||
| Sep 13 | 90.59 | 91.15 |
91.77
|
89.76
|
254K | -0.36% | ||||
| Sep 12 | 90.92 | 89.11 |
91.37
|
88.64
|
360K | 2.46% | ||||
| Sep 11 | 88.74 | 88.79 |
89.36
|
88.02
|
219K | 0.38% | ||||
| Sep 10 | 88.4 | 88.66 |
88.66
|
87.26
|
203K | -0.24% | ||||
| Sep 9 | 88.61 | 89.9 |
89.9
|
87.73
|
250K | -0.76% | ||||
| Sep 6 | 89.29 | 91.28 |
91.28
|
89.26
|
202K | -1.97% | ||||
| Sep 5 | 91.08 | 89.35 |
91.29
|
89.35
|
255K | 2.76% | ||||
| Sep 4 | 88.63 | 88.16 |
88.68
|
87.36
|
233K | 1.48% | ||||
| Sep 3 | 87.34 | 88.96 |
89.55
|
86.7
|
276K | -2.3% | ||||
| Aug 30 | 89.4 | 90.27 |
90.32
|
89.22
|
305K | -0.69% | ||||
| Aug 29 | 90.02 | 90.35 |
91.21
|
89.97
|
222K | 0.29% | ||||
| Aug 28 | 89.76 | 88.92 |
90.23
|
88.16
|
261K | 0.76% | ||||
| Aug 27 | 89.08 | 90.36 |
90.85
|
88.87
|
299K | -0.97% | ||||
| Aug 26 | 89.95 | 89.36 |
90.39
|
88.77
|
288K | 1.58% | ||||
| Aug 23 | 88.55 | 88.92 |
90.2
|
88.26
|
395K | -0.83% | ||||
| Aug 22 | 89.29 | 89.96 |
90.2
|
88.33
|
400K | -0.47% | ||||
| Aug 21 | 89.71 | 92.36 |
92.62
|
89.69
|
486K | -2.57% | ||||
| Aug 20 | 92.08 | 93.02 |
93.58
|
92.02
|
254K | -1.33% | ||||
| Aug 19 | 93.32 | 94.29 |
94.71
|
93.28
|
209K | -0.02% | ||||
| Aug 16 | 93.34 | 92.01 |
93.94
|
92.01
|
1.2M | 1.74% | ||||
| Aug 15 | 91.74 | 91.78 |
92.52
|
90.56
|
394K | -0.09% | ||||
| Aug 14 | 91.82 | 90.94 |
92.14
|
90.63
|
317K | -0.26% | ||||
| Aug 13 | 92.06 | 90.3 |
92.48
|
90.02
|
269K | 1.67% | ||||
| Aug 12 | 90.55 | 91.11 |
92.24
|
90.15
|
285K | -1.01% | ||||
| Aug 9 | 91.47 | 91.22 |
92.49
|
91.22
|
367K | -0.03% | ||||
| Aug 8 | 91.5 | 91.77 |
92.61
|
91.05
|
549K | 0.19% | ||||
| Aug 7 | 91.33 | 90.95 |
92.61
|
90.95
|
484K | -0.35% | ||||
| Aug 6 | 91.65 | 86.59 |
91.76
|
86.32
|
484K | 6.53% | ||||
| Aug 5 | 86.03 | 84.32 |
86.59
|
83.66
|
581K | 0.88% | ||||
| Aug 2 | 85.28 | 85.43 |
86.67
|
84.42
|
510K | -0.04% | ||||
| Aug 1 | 85.31 | 82 |
89.1
|
80.94
|
612K | -3.45% | ||||
| Jul 31 | 88.36 | 86.61 |
89.38
|
86.61
|
456K | 2.07% | ||||
| Jul 30 | 86.57 | 85 |
86.86
|
84.83
|
305K | 1.50% | ||||
| Jul 29 | 85.29 | 85.38 |
85.53
|
84.52
|
342K | -0.48% | ||||
| Jul 26 | 85.7 | 85.54 |
86.04
|
85.26
|
174K | 0.47% | ||||
| Jul 25 | 85.3 | 85.91 |
86.35
|
85.19
|
199K | -0.71% | ||||
| Jul 24 | 85.91 | 84.49 |
85.96
|
84.11
|
222K | 1.21% | ||||
| Jul 23 | 84.88 | 84.97 |
85.62
|
84.32
|
148K | 0.27% | ||||
| Jul 22 | 84.65 | 85.36 |
85.81
|
84.55
|
189K | -0.63% | ||||
| Jul 19 | 85.19 | 86.47 |
86.86
|
85.18
|
175K | -1.61% | ||||
| Jul 18 | 86.58 | 86.12 |
86.82
|
85.75
|
162K | 0.44% | ||||
| Jul 17 | 86.2 | 86.55 |
87.04
|
85.92
|
161K | -0.61% | ||||
| Jul 16 | 86.73 | 85.31 |
86.77
|
85.14
|
256K | 2% | ||||
| Jul 15 | 85.03 | 85.69 |
85.88
|
84.66
|
210K | -0.69% | ||||
| Jul 12 | 85.62 | 85.45 |
85.97
|
85.15
|
230K | 0.30% | ||||
| Jul 11 | 85.36 | 86 |
86.47
|
85.05
|
213K | -0.51% | ||||
| Jul 10 | 85.8 | 86.84 |
87.21
|
85.19
|
249K | -1.02% | ||||
| Jul 9 | 86.68 | 86.25 |
87.49
|
86.22
|
227K | 0.09% | ||||
| Jul 8 | 86.6 | 85.27 |
86.69
|
85.02
|
265K | 1.42% | ||||
| Jul 5 | 85.39 | 84.66 |
85.56
|
84.38
|
175K | 0.49% | ||||
| Jul 3 | 84.97 | 85 |
85.15
|
84.45
|
134K | 0.27% | ||||
| Jul 2 | 84.74 | 84.72 |
85.28
|
84.22
|
213K | 0.27% | ||||
| Jul 1 | 84.51 | 84.7 |
85.65
|
83.04
|
266K | 0.57% | ||||
| Jun 28 | 84.03 | 84.19 |
85.18
|
83.68
|
430K | 0.04% | ||||
| Jun 27 | 84 | 83.13 |
84.29
|
82.78
|
217K | 1.20% | ||||
| Jun 26 | 83 | 84.85 |
85.36
|
82.62
|
279K | -2.06% | ||||
| Jun 25 | 84.75 | 83.99 |
85.21
|
83.79
|
278K | 1.35% | ||||
| Jun 24 | 83.62 | 84.14 |
84.64
|
83.55
|
225K | -0.51% | ||||
| Jun 21 | 84.05 | 85.82 |
85.86
|
83.94
|
619K | -2.36% | ||||
| Jun 20 | 86.08 | 87 |
87.89
|
85.89
|
357K | -0.2% | ||||
| Jun 19 | 86.25 | 85.23 |
86.45
|
83.95
|
245K | 1.05% | ||||
| Jun 18 | 85.35 | 84.65 |
86.15
|
84.63
|
264K | 1.10% | ||||
| Jun 17 | 84.42 | 84.39 |
85.05
|
83.96
|
192K | 0.19% | ||||
| Jun 14 | 84.26 | 84.97 |
85.7
|
84.24
|
219K | -0.72% | ||||
| Jun 13 | 84.87 | 84.42 |
85.08
|
83.95
|
170K | 1.16% | ||||
| Jun 12 | 83.9 | 82.91 |
84.12
|
82.86
|
223K | 1.21% | ||||
| Jun 11 | 82.9 | 82.26 |
83.7
|
82.22
|
323K | 1.25% | ||||
| Jun 10 | 81.88 | 83.97 |
85.16
|
81.6
|
300K | -2.23% | ||||
| Jun 7 | 83.75 | 84.93 |
85.34
|
83.7
|
172K | -0.98% | ||||
| Jun 6 | 84.58 | 83.88 |
84.93
|
83.61
|
214K | 0.57% | ||||
| Jun 5 | 84.1 | 84.82 |
85.38
|
83.7
|
306K | -0.43% | ||||
| Jun 4 | 84.46 | 81.88 |
84.58
|
81.48
|
314K | 3.67% | ||||
| Jun 3 | 81.47 | 80.19 |
82.3
|
79.87
|
301K | 1.51% | ||||
| May 31 | 80.26 | 79.59 |
80.58
|
79.5
|
261K | 0.26% | ||||
| May 30 | 80.05 | 80.8 |
81.3
|
79.6
|
267K | -0.93% | ||||
| May 29 | 80.8 | 80.83 |
81.17
|
80.05
|
300K | -0.22% | ||||
| May 28 | 80.98 | 81.07 |
82.29
|
80.78
|
400K | -0.05% | ||||
| May 24 | 81.02 | 83.02 |
83.61
|
80.88
|
299K | -1.78% | ||||
| May 23 | 82.49 | 83.34 |
83.92
|
81.81
|
410K | -1.83% | ||||
| May 22 | 84.03 | 84.75 |
85.44
|
83.52
|
210K | -1.5% | ||||
| May 21 | 85.31 | 84.33 |
85.58
|
84.33
|
273K | 1.58% | ||||
| May 20 | 83.98 | 82.77 |
84.12
|
82.77
|
270K | 0.83% | ||||
| May 17 | 83.29 | 83.35 |
84.9
|
83.03
|
295K | -0.53% | ||||
| May 16 | 83.73 | 84.21 |
85.17
|
83.64
|
263K | -0.38% | ||||
| May 15 | 84.05 | 83.93 |
84.67
|
83.25
|
338K | -0.6% | ||||
| May 14 | 84.56 | 84 |
85.2
|
84
|
317K | 0.70% | ||||
| May 13 | 83.97 | 84.84 |
84.99
|
82.48
|
376K | -2.36% | ||||
| May 10 | 86 | 86.15 |
86.49
|
84.56
|
382K | -0.43% | ||||
| May 9 | 86.37 | 85.49 |
87.15
|
85.25
|
425K | 0.43% | ||||
| May 8 | 86 | 85.72 |
86.51
|
84.83
|
305K | 0.29% | ||||
| May 7 | 85.75 | 85.76 |
86.44
|
85.26
|
311K | -0.61% | ||||
| May 6 | 86.28 | 83.7 |
86.63
|
83.7
|
331K | 1.54% | ||||
| May 3 | 84.97 | 85.1 |
86.64
|
84.34
|
393K | 0.08% | ||||
| May 2 | 84.9 | 84.52 |
85.32
|
82.5
|
357K | -0.16% | ||||
| May 1 | 85.04 | 85.27 |
87.5
|
84.62
|
541K | -0.5% | ||||
| Apr 30 | 85.47 | 81.05 |
88.58
|
81.05
|
1.2M | 3.90% | ||||
| Apr 29 | 82.26 | 81.01 |
82.91
|
80.39
|
688K | 1.46% | ||||
| Apr 26 | 81.08 | 81.6 |
82.58
|
80.82
|
757K | -0.76% | ||||
| Apr 25 | 81.7 | 81.45 |
82.57
|
80.65
|
359K | -0.46% | ||||
| Apr 24 | 82.08 | 82.57 |
84.42
|
81.76
|
537K | -0.4% | ||||
| Apr 23 | 82.41 | 81.73 |
83.11
|
81.48
|
476K | 1.30% | ||||
| Apr 22 | 81.35 | 81.69 |
82.05
|
80.82
|
282K | -0.4% | ||||
| Apr 18 | 81.68 | 84.54 |
84.79
|
80.59
|
438K | -3.49% | ||||
| Apr 17 | 84.63 | 84.44 |
85.1
|
83.97
|
222K | 0.67% | ||||
| Apr 16 | 84.07 | 84.47 |
84.56
|
83.13
|
371K | -0.06% | ||||
| Apr 15 | 84.12 | 83.74 |
84.27
|
83.5
|
327K | 0.56% | ||||
| Apr 12 | 83.65 | 84.07 |
84.3
|
82.72
|
220K | -0.14% | ||||
| Apr 11 | 83.77 | 83.02 |
84.14
|
82.61
|
310K | 1.11% | ||||
| Apr 10 | 82.85 | 81.98 |
83.31
|
81.93
|
268K | 1.40% | ||||
| Apr 9 | 81.71 | 81.57 |
81.99
|
81.17
|
324K | 0.13% | ||||
| Apr 8 | 81.6 | 82.87 |
83.01
|
81.5
|
495K | -1.85% | ||||
| Apr 5 | 83.14 | 84.84 |
85.26
|
82.74
|
546K | -1.91% | ||||
| Apr 4 | 84.76 | 84.31 |
84.97
|
83.73
|
389K | 0.57% | ||||
| Apr 3 | 84.28 | 85.08 |
85.43
|
83.63
|
374K | -0.64% | ||||
| Apr 2 | 84.82 | 85.92 |
86.41
|
83.95
|
446K | -1.12% | ||||
| Apr 1 | 85.78 | 86.19 |
86.57
|
84.81
|
257K | 0.19% | ||||
| Mar 29 | 85.62 | 85.53 |
85.89
|
84.94
|
329K | 0.79% | ||||
| Mar 28 | 84.95 | 84.29 |
85.17
|
84.09
|
296K | 1.14% | ||||
| Mar 27 | 83.99 | 82.78 |
84.4
|
82.76
|
288K | 1.39% | ||||
| Mar 26 | 82.84 | 81.97 |
83.33
|
81.94
|
227K | 0% | ||||