About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NDSN
...
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.
- Nordson Non-GAAP EPS of $2.21 beats by $0.35, revenue of $633M beats by $2.66M
- Nordson Q1 2024 Earnings Preview
- Nordson declares $0.68 dividend
- Nordson Non-GAAP EPS of $2.46 beats by $0.06, revenue of $719.31M beats by $13.1M
- Nordson Q4 2023 Earnings Preview
- Nordson declares $0.68 dividend
- Nordson prices notes offering of up to $850M
- Nordson Non-GAAP EPS of $2.35 beats by $0.03, revenue of $649M misses by $17.82M
- Nordson Q3 2023 Earnings Preview
- Dividend Roundup: Microsoft, Exxon Mobil, Kohl’s, FOX, and more
- Nordson raises dividend by 4.6% to $0.68
- Nordson to acquire ARAG Group for €960M
- Nordson Non-GAAP EPS of $2.26 beats by $0.14, revenue of $650.17M beats by $11.3M
- Nordson declares $0.65 dividend
- Sleep-at-night stocks for those hedging or risk averse
- Nordson upgraded to Overweight at KeyBanc on improved valuation
- Nordson plunges to 4-month low after missed earnings, lower guidance
- Nordson Non-GAAP EPS of $1.95 misses by $0.02, revenue of $610.48M misses by $13.44M
- Nordson declares $0.65 dividend
- Nordson GAAP EPS of $2.44 beats by $0.11, revenue of $683.58M beats by $31.34M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 22, 2022 | 2.07 / 1.9 | 609.17M / 606.91M |
Beat! |
| December 15, 2021 | 1.88 / 2.1 | 599.25M / 617.42M | |
| August 30, 2021 | 2.42 / 2.08 | 646.86M / 604.35M |
Beat! |
| May 24, 2021 | 2.12 / 1.64 | 589.54M / 547.76M |
Beat! |
| February 22, 2021 | 1.32 / 1.06 | 526.57M / 509.86M |
Beat! |
| December 15, 2020 | 1.59 / 1.53 | 558.53M / 556.76M |
Beat! |
| August 19, 2020 | 1.42 / 1.34 | 538.18M / 503.34M |
Beat! |
| May 20, 2020 | 1.58 / 1.26 | 529.48M / 496.38M |
Beat! |
| February 19, 2020 | 0.89 / 1.04 | 494.92M / 499.8M | |
| December 11, 2019 | 1.79 / 1.79 | 585.45M / 598.26M | |
| August 20, 2019 | 1.62 / 1.81 | 559.75M / 587.67M | |
| May 20, 2019 | 1.54 / 1.6 | 551.12M / 558.31M | |
| February 20, 2019 | 0.92 / 1.13 | 497.91M / 497.88M |
Beat! |
| December 12, 2018 | 1.44 / 1.48 | 569.3M / 560.97M |
Beat! |
| August 20, 2018 | 1.6 / 1.6 | 581.24M / 590.83M | |
| May 21, 2018 | 1.56 / 1.44 | 553.71M / 551.98M |
Beat! |
| February 22, 2018 | - / 1.34 | - / 538.0M | |
| December 13, 2017 | 1.38 / 1.33 | 573.9M / 545.2M |
Beat! |
| August 21, 2017 | 1.78 / 1.34 | 589.4M / 574.7M |
Beat! |
| May 22, 2017 | - / 1.67 | 496.1M / 472.2M |
Beat! |
| February 20, 2017 | 0.86 / 1.27 | 407.5M / - |
Beat! |
| December 13, 2016 | 0.86 / 0.82 | 509.3M / 480.6M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 217.92 | 217.23 |
218.25
|
215.01
|
232K | 0.18% | ||||
| May 1, 2023 | 217.53 | 216.24 |
218.14
|
215.76
|
232K | 0.56% | ||||
| Apr 28, 2023 | 216.31 | 216.46 |
217.98
|
214.86
|
441K | 0.11% | ||||
| Apr 27, 2023 | 216.08 | 212.25 |
216.9
|
211.44
|
192K | 2.47% | ||||
| Apr 26, 2023 | 210.87 | 212.66 |
214.61
|
209.81
|
238K | -1.53% | ||||
| Apr 25, 2023 | 214.15 | 217.28 |
218.01
|
213.34
|
171K | -1.91% | ||||
| Apr 24, 2023 | 218.33 | 219.35 |
220.37
|
217.56
|
132K | -0.23% | ||||
| Apr 21, 2023 | 218.84 | 218.72 |
219.28
|
216.52
|
192K | 0.05% | ||||
| Apr 20, 2023 | 218.72 | 216.85 |
218.9
|
215.76
|
206K | 0.66% | ||||
| Apr 19, 2023 | 217.29 | 217.77 |
218.31
|
215.25
|
149K | -0.58% | ||||
| Apr 18, 2023 | 218.56 | 219.36 |
220.95
|
217.72
|
201K | -0.05% | ||||
| Apr 17, 2023 | 218.68 | 218.03 |
219.53
|
217.48
|
136K | 0.37% | ||||
| Apr 14, 2023 | 217.87 | 218.55 |
220.48
|
216.85
|
172K | -0.37% | ||||
| Apr 13, 2023 | 218.67 | 217.1 |
218.85
|
213.62
|
221K | 0.88% | ||||
| Apr 12, 2023 | 216.77 | 218.58 |
219.01
|
216.06
|
176K | -0.04% | ||||
| Apr 11, 2023 | 216.86 | 215.09 |
218.22
|
215.06
|
171K | 1.54% | ||||
| Apr 10, 2023 | 213.58 | 210.55 |
213.87
|
208.97
|
214K | 1.70% | ||||
| Apr 6, 2023 | 210.02 | 211.39 |
211.53
|
208.77
|
236K | -0.8% | ||||
| Apr 5, 2023 | 211.71 | 213.82 |
214.02
|
210.18
|
147K | -1.37% | ||||
| Apr 4, 2023 | 214.65 | 219.77 |
220
|
213.79
|
170K | -2.57% | ||||
| Apr 3, 2023 | 220.31 | 221.29 |
222.17
|
218.99
|
162K | -0.88% | ||||
| Mar 31, 2023 | 222.26 | 220.04 |
222.68
|
219.65
|
253K | 1.58% | ||||
| Mar 30, 2023 | 218.81 | 219.02 |
219.34
|
217.27
|
175K | 0.82% | ||||
| Mar 29, 2023 | 217.02 | 216.18 |
217.45
|
215.63
|
173K | 1.41% | ||||
| Mar 28, 2023 | 214 | 211.92 |
214.64
|
211.65
|
149K | 0.77% | ||||
| Mar 27, 2023 | 212.37 | 212.13 |
213.27
|
209.38
|
249K | 1.15% | ||||
| Mar 24, 2023 | 209.95 | 205.86 |
210.47
|
204.6
|
253K | 1.36% | ||||
| Mar 23, 2023 | 207.14 | 208.27 |
210.87
|
205.87
|
166K | -0.29% | ||||
| Mar 22, 2023 | 207.74 | 209.57 |
212.87
|
207.74
|
248K | -0.5% | ||||
| Mar 21, 2023 | 208.79 | 209.34 |
211.08
|
207.23
|
198K | 0.30% | ||||
| Mar 20, 2023 | 208.16 | 205.2 |
209.43
|
205.2
|
246K | 2.03% | ||||
| Mar 17, 2023 | 204.02 | 205.19 |
205.19
|
202.74
|
506K | -1.15% | ||||
| Mar 16, 2023 | 206.4 | 204.39 |
207.88
|
203.46
|
286K | 0% | ||||
| Mar 15, 2023 | 206.39 | 209.25 |
209.25
|
202.57
|
277K | -2.74% | ||||
| Mar 14, 2023 | 212.21 | 213.8 |
215.04
|
209.07
|
318K | 0.71% | ||||
| Mar 13, 2023 | 210.72 | 211.29 |
212.91
|
210.1
|
276K | -1.03% | ||||
| Mar 10, 2023 | 212.92 | 217.66 |
218.21
|
211.71
|
173K | -2.41% | ||||
| Mar 9, 2023 | 218.18 | 221.34 |
223.26
|
218.1
|
211K | -1% | ||||
| Mar 8, 2023 | 220.38 | 219.24 |
221.51
|
218.93
|
167K | 0.35% | ||||
| Mar 7, 2023 | 219.61 | 220.81 |
221.63
|
219.31
|
231K | -0.64% | ||||
| Mar 6, 2023 | 221.02 | 222.65 |
225.16
|
220.39
|
170K | -0.88% | ||||
| Mar 3, 2023 | 222.99 | 221.72 |
223.35
|
219.86
|
207K | 0.95% | ||||
| Mar 2, 2023 | 220.9 | 218.39 |
221.98
|
217
|
244K | 0.66% | ||||
| Mar 1, 2023 | 219.46 | 218.44 |
219.88
|
217.81
|
200K | -0.08% | ||||
| Feb 28, 2023 | 219.64 | 219.31 |
222.15
|
219.31
|
263K | -0.23% | ||||
| Feb 27, 2023 | 220.14 | 222.11 |
224.1
|
218.75
|
278K | -0.08% | ||||
| Feb 24, 2023 | 220.32 | 220.32 |
222.34
|
218.17
|
238K | -1.03% | ||||
| Feb 23, 2023 | 222.61 | 222.23 |
224.25
|
220
|
334K | 0.71% | ||||
| Feb 22, 2023 | 221.04 | 215.53 |
224.88
|
214.99
|
645K | 4.31% | ||||
| Feb 21, 2023 | 211.91 | 237.11 |
237.11
|
210.37
|
964K | -13.93% | ||||
| Feb 17, 2023 | 246.22 | 241.83 |
246.9
|
241.83
|
319K | 1.54% | ||||
| Feb 16, 2023 | 242.48 | 243.13 |
244.84
|
242.2
|
156K | -1.24% | ||||
| Feb 15, 2023 | 245.53 | 241.99 |
245.88
|
241.99
|
119K | 1.14% | ||||
| Feb 14, 2023 | 242.77 | 243.78 |
244.12
|
240.15
|
121K | -0.56% | ||||
| Feb 13, 2023 | 244.13 | 242.39 |
244.19
|
241.74
|
180K | 1.08% | ||||
| Feb 10, 2023 | 241.53 | 241.21 |
242.26
|
240.04
|
119K | -0.16% | ||||
| Feb 9, 2023 | 241.92 | 245.28 |
246.14
|
241.85
|
123K | -0.61% | ||||
| Feb 8, 2023 | 243.4 | 243.9 |
246.15
|
242.82
|
145K | -0.84% | ||||
| Feb 7, 2023 | 245.46 | 242.77 |
245.89
|
241.93
|
159K | 0.61% | ||||
| Feb 6, 2023 | 243.98 | 246.43 |
248.43
|
243.71
|
156K | -1.88% | ||||
| Feb 3, 2023 | 248.65 | 247.39 |
250.06
|
246.11
|
237K | -0.93% | ||||
| Feb 2, 2023 | 250.99 | 247.23 |
251.26
|
247.06
|
265K | 2.02% | ||||
| Feb 1, 2023 | 246.01 | 242.06 |
247.83
|
241.49
|
302K | 1.11% | ||||
| Jan 31, 2023 | 243.3 | 237.15 |
245.1
|
236.01
|
2.2M | 3.11% | ||||
| Jan 30, 2023 | 235.97 | 238.36 |
241.14
|
235.57
|
222K | -1.51% | ||||
| Jan 27, 2023 | 239.58 | 234.65 |
240.89
|
233.46
|
279K | 1.83% | ||||
| Jan 26, 2023 | 235.27 | 236.98 |
236.98
|
233.28
|
245K | 0.11% | ||||
| Jan 25, 2023 | 235.02 | 241.39 |
241.39
|
233.66
|
357K | -3.06% | ||||
| Jan 24, 2023 | 242.45 | 237.84 |
242.9
|
237.21
|
248K | 1.83% | ||||
| Jan 23, 2023 | 238.1 | 234.15 |
238.61
|
233
|
274K | 1.83% | ||||
| Jan 20, 2023 | 233.82 | 228.38 |
234.46
|
228.14
|
326K | 2.39% | ||||
| Jan 19, 2023 | 228.37 | 237.67 |
237.67
|
227.82
|
268K | -4.25% | ||||
| Jan 18, 2023 | 238.51 | 243.05 |
245.06
|
238.42
|
255K | -1.46% | ||||
| Jan 17, 2023 | 242.05 | 244.2 |
246.61
|
241.87
|
228K | -0.73% | ||||
| Jan 13, 2023 | 243.84 | 239.17 |
244.29
|
239.17
|
125K | 0.70% | ||||
| Jan 12, 2023 | 242.15 | 244.01 |
244.61
|
242.07
|
144K | -0.71% | ||||
| Jan 11, 2023 | 243.87 | 242.96 |
244.45
|
242.33
|
218K | 1% | ||||
| Jan 10, 2023 | 241.45 | 240.36 |
242.1
|
238.81
|
163K | 0.09% | ||||
| Jan 9, 2023 | 241.24 | 237.79 |
243.4
|
236.05
|
227K | 2.32% | ||||
| Jan 6, 2023 | 235.77 | 232.04 |
237
|
232.04
|
164K | 2.62% | ||||
| Jan 5, 2023 | 229.74 | 237.33 |
237.58
|
229.51
|
228K | -3.37% | ||||
| Jan 4, 2023 | 237.75 | 239.86 |
240.41
|
235.77
|
299K | -0.12% | ||||
| Jan 3, 2023 | 238.03 | 238.65 |
240
|
235.59
|
253K | 0.13% | ||||
| Dec 30 | 237.72 | 239.48 |
239.48
|
236
|
115K | -0.86% | ||||
| Dec 29 | 239.78 | 236.42 |
240.97
|
235.4
|
127K | 1.98% | ||||
| Dec 28 | 235.12 | 238.59 |
239.98
|
235.01
|
152K | -1.05% | ||||
| Dec 27 | 237.61 | 236.62 |
238.91
|
236.01
|
166K | 0.55% | ||||
| Dec 23 | 236.32 | 235.9 |
237.24
|
233.83
|
150K | 0.70% | ||||
| Dec 22 | 234.68 | 236.62 |
237.76
|
231.63
|
209K | -1.48% | ||||
| Dec 21 | 238.2 | 234.76 |
238.2
|
231.67
|
246K | 2.33% | ||||
| Dec 20 | 232.77 | 232.87 |
234.04
|
230.9
|
320K | -0.27% | ||||
| Dec 19 | 233.4 | 235.46 |
237.71
|
232.85
|
265K | -1.44% | ||||
| Dec 16 | 236.82 | 238.04 |
238.96
|
232.43
|
742K | -2.08% | ||||
| Dec 15 | 241.84 | 239.91 |
245.36
|
234.04
|
617K | 2.51% | ||||
| Dec 14 | 235.91 | 238.72 |
241.09
|
234.33
|
342K | -1.03% | ||||
| Dec 13 | 238.37 | 244.95 |
244.95
|
236.24
|
281K | 0% | ||||
| Dec 12 | 238.38 | 232.99 |
238.53
|
232.99
|
203K | 2.35% | ||||
| Dec 9 | 232.9 | 234.3 |
234.76
|
232.67
|
141K | -0.74% | ||||
| Dec 8 | 234.64 | 235.21 |
237.49
|
233.31
|
182K | -0.21% | ||||
| Dec 7 | 235.14 | 233.59 |
235.54
|
232.42
|
201K | 0.66% | ||||
| Dec 6 | 233.59 | 238.78 |
239.26
|
232.47
|
175K | -1.99% | ||||
| Dec 5 | 238.34 | 240.42 |
241.71
|
236.99
|
213K | -1.48% | ||||
| Dec 2 | 241.92 | 237.73 |
242.67
|
237.6
|
187K | 0.80% | ||||
| Dec 1 | 240.01 | 238.12 |
240.61
|
237.4
|
191K | 1.49% | ||||
| Nov 30 | 236.49 | 231.49 |
237.28
|
227.93
|
276K | 2.47% | ||||
| Nov 29 | 230.8 | 231.01 |
232.15
|
229.46
|
170K | -0.35% | ||||
| Nov 28 | 231.62 | 234.76 |
234.76
|
230.85
|
206K | -1.89% | ||||
| Nov 25 | 236.08 | 235.28 |
236.11
|
234.58
|
79.8K | 0.72% | ||||
| Nov 23 | 234.4 | 233.87 |
235.93
|
232.41
|
121K | 0.35% | ||||
| Nov 22 | 233.59 | 232.86 |
233.76
|
231.38
|
213K | 1.06% | ||||
| Nov 21 | 231.14 | 230 |
233.37
|
230
|
222K | 0.06% | ||||
| Nov 18 | 231.01 | 231.72 |
232.62
|
229.22
|
377K | 0.82% | ||||
| Nov 17 | 229.13 | 229.43 |
229.47
|
226.39
|
202K | -1.24% | ||||
| Nov 16 | 232 | 235.31 |
236.2
|
231.39
|
279K | -1.28% | ||||
| Nov 15 | 235 | 239.2 |
242.43
|
234.81
|
366K | -1.01% | ||||
| Nov 14 | 237.4 | 236.65 |
240.55
|
234.61
|
235K | 0.36% | ||||
| Nov 11 | 236.55 | 236.12 |
239.07
|
234.82
|
220K | 0.58% | ||||
| Nov 10 | 235.18 | 230.25 |
235.53
|
230.25
|
269K | 5.13% | ||||
| Nov 9 | 223.7 | 224.48 |
226.88
|
222.73
|
149K | -0.73% | ||||
| Nov 8 | 225.35 | 223.17 |
228.41
|
222.43
|
208K | 1.44% | ||||
| Nov 7 | 222.15 | 221.24 |
223.14
|
218.47
|
280K | 0.95% | ||||
| Nov 4 | 220.05 | 221.38 |
222.39
|
218.44
|
425K | 0.94% | ||||
| Nov 3 | 218 | 218.81 |
220.99
|
216.82
|
255K | -1.51% | ||||
| Nov 2 | 221.35 | 224.62 |
228.47
|
220.84
|
225K | -1.95% | ||||
| Nov 1 | 225.75 | 225.72 |
226.85
|
223.59
|
197K | 0.33% | ||||
| Oct 31 | 225 | 224.55 |
226.81
|
223.32
|
360K | -0.44% | ||||
| Oct 28 | 226 | 222.42 |
227.44
|
221.69
|
253K | 2.23% | ||||
| Oct 27 | 221.06 | 222.22 |
225.07
|
220.5
|
221K | -0.66% | ||||
| Oct 26 | 222.52 | 224.35 |
225.86
|
222.47
|
155K | -0.42% | ||||
| Oct 25 | 223.46 | 218.52 |
223.67
|
218.11
|
156K | 2.10% | ||||
| Oct 24 | 218.86 | 217.48 |
219.88
|
216.36
|
128K | 1.08% | ||||
| Oct 21 | 216.53 | 212.69 |
217.09
|
211.44
|
200K | 2.37% | ||||
| Oct 20 | 211.51 | 217.73 |
217.92
|
211.13
|
159K | -2.42% | ||||
| Oct 19 | 216.76 | 217.32 |
218.63
|
214.91
|
123K | -0.87% | ||||
| Oct 18 | 218.67 | 220.6 |
221.34
|
215.77
|
230K | 1.33% | ||||
| Oct 17 | 215.8 | 214.01 |
216.37
|
214.01
|
196K | 2.54% | ||||
| Oct 14 | 210.46 | 216.91 |
216.91
|
208.97
|
220K | -2.13% | ||||
| Oct 13 | 215.03 | 206.56 |
216.05
|
205.2
|
281K | 1.99% | ||||
| Oct 12 | 210.83 | 214.07 |
215.02
|
210.69
|
190K | -1.72% | ||||
| Oct 11 | 214.51 | 213.87 |
216.51
|
212.9
|
218K | 0% | ||||
| Oct 10 | 214.52 | 216.38 |
216.66
|
212.5
|
114K | -0.56% | ||||
| Oct 7 | 215.72 | 219.97 |
219.97
|
214.29
|
167K | -2.53% | ||||
| Oct 6 | 221.31 | 222.75 |
224.23
|
220.36
|
208K | -0.86% | ||||
| Oct 5 | 223.23 | 222.15 |
224.56
|
221.92
|
179K | -0.47% | ||||
| Oct 4 | 224.29 | 221.48 |
225.43
|
221.48
|
232K | 2.60% | ||||
| Oct 3 | 218.6 | 214.1 |
220.38
|
213.57
|
212K | 2.98% | ||||
| Sep 30 | 212.27 | 214.29 |
216.04
|
211.85
|
214K | -0.7% | ||||
| Sep 29 | 213.76 | 213.81 |
213.98
|
211.05
|
177K | -0.79% | ||||
| Sep 28 | 215.46 | 211.46 |
216.84
|
211.46
|
311K | 2.61% | ||||
| Sep 27 | 209.97 | 214 |
215.67
|
208.21
|
253K | -1.26% | ||||
| Sep 26 | 212.64 | 212.77 |
215.41
|
211.99
|
201K | -0.17% | ||||
| Sep 23 | 213 | 214.25 |
214.27
|
210.37
|
182K | -1.02% | ||||
| Sep 22 | 215.19 | 218.24 |
218.93
|
215.08
|
171K | -1.7% | ||||
| Sep 21 | 218.91 | 223.16 |
225.38
|
218.91
|
144K | -1.23% | ||||
| Sep 20 | 221.63 | 222.57 |
224
|
219.04
|
218K | -1.07% | ||||
| Sep 19 | 224.03 | 218.78 |
224.27
|
218.35
|
186K | 2.31% | ||||
| Sep 16 | 218.98 | 220.8 |
220.8
|
215.65
|
509K | -1.81% | ||||
| Sep 15 | 223.02 | 225.77 |
227.04
|
222.18
|
224K | -1.63% | ||||
| Sep 14 | 226.72 | 226.91 |
228.82
|
224.96
|
153K | -0.28% | ||||
| Sep 13 | 227.35 | 230.6 |
231.26
|
226.66
|
189K | -3.37% | ||||
| Sep 12 | 235.27 | 235.2 |
236.58
|
234.03
|
141K | 0.42% | ||||
| Sep 9 | 234.28 | 233.26 |
234.96
|
232.92
|
178K | 0.92% | ||||
| Sep 8 | 232.15 | 230.3 |
232.47
|
228.94
|
181K | -0.07% | ||||
| Sep 7 | 232.31 | 227.15 |
232.5
|
226.76
|
192K | 3% | ||||
| Sep 6 | 225.55 | 223.89 |
225.94
|
222.66
|
210K | 0.81% | ||||
| Sep 2 | 223.74 | 228.28 |
228.91
|
222.84
|
171K | -1.08% | ||||
| Sep 1 | 226.18 | 226.24 |
227.41
|
223.58
|
223K | -0.44% | ||||
| Aug 31 | 227.17 | 228.69 |
229.29
|
226.17
|
315K | -0.36% | ||||
| Aug 30 | 227.98 | 231.86 |
232.39
|
227.65
|
271K | -1.6% | ||||
| Aug 29 | 231.69 | 231.47 |
233.16
|
230.16
|
197K | -0.49% | ||||
| Aug 26 | 232.83 | 243.01 |
243.01
|
232.03
|
192K | -3.9% | ||||
| Aug 25 | 242.27 | 240.14 |
242.37
|
238.25
|
135K | 1.03% | ||||
| Aug 24 | 239.8 | 239.17 |
241.05
|
237.88
|
337K | 0.26% | ||||
| Aug 23 | 239.17 | 236 |
240.57
|
232.93
|
492K | 2.52% | ||||
| Aug 22 | 233.28 | 239.95 |
240.66
|
232
|
412K | -4.51% | ||||
| Aug 19 | 244.3 | 245.13 |
245.82
|
243.38
|
191K | -0.85% | ||||
| Aug 18 | 246.39 | 245.08 |
246.44
|
244.43
|
147K | 0.65% | ||||
| Aug 17 | 244.81 | 243.28 |
246.05
|
242.75
|
134K | -0.39% | ||||
| Aug 16 | 245.78 | 243.85 |
247.08
|
243.85
|
137K | 0.27% | ||||
| Aug 15 | 245.12 | 242.51 |
245.77
|
240.28
|
226K | 0.85% | ||||
| Aug 12 | 243.06 | 239.83 |
243.19
|
238.55
|
170K | 1.91% | ||||
| Aug 11 | 238.5 | 238.57 |
240.9
|
237.97
|
242K | 0.26% | ||||
| Aug 10 | 237.87 | 234.78 |
238.05
|
231.86
|
210K | 3.32% | ||||
| Aug 9 | 230.23 | 232.04 |
232.04
|
228.97
|
120K | -0.91% | ||||
| Aug 8 | 232.35 | 234.25 |
234.25
|
231.64
|
170K | 0.35% | ||||
| Aug 5 | 231.55 | 229 |
231.65
|
228.24
|
122K | 0.27% | ||||
| Aug 4 | 230.92 | 229.86 |
231.96
|
228.96
|
149K | 0.31% | ||||
| Aug 3 | 230.2 | 228.6 |
231.04
|
226.24
|
189K | 1.15% | ||||
| Aug 2 | 227.59 | 229.15 |
230.17
|
226.15
|
157K | -1.26% | ||||
| Aug 1 | 230.5 | 229.32 |
231.04
|
227.97
|
142K | -0.21% | ||||
| Jul 29 | 230.99 | 226.83 |
231.98
|
225.16
|
203K | 2.25% | ||||
| Jul 28 | 225.91 | 222.4 |
226.25
|
221.56
|
171K | 1.86% | ||||
| Jul 27 | 221.78 | 218.02 |
222.5
|
217.66
|
172K | 2.05% | ||||
| Jul 26 | 217.32 | 216.63 |
217.93
|
214.99
|
207K | -0.18% | ||||
| Jul 25 | 217.71 | 219.54 |
219.83
|
216.14
|
203K | -0.89% | ||||
| Jul 22 | 219.67 | 220.2 |
221.83
|
218.9
|
178K | -0.21% | ||||
| Jul 21 | 220.14 | 218.71 |
220.32
|
216.61
|
223K | 1.63% | ||||
| Jul 20 | 216.61 | 214.94 |
216.87
|
213.63
|
161K | 0.90% | ||||
| Jul 19 | 214.67 | 209.4 |
214.89
|
208.54
|
192K | 3.70% | ||||
| Jul 18 | 207.01 | 207.87 |
210
|
206.38
|
256K | -0.32% | ||||
| Jul 15 | 207.67 | 205.55 |
208.47
|
204.57
|
171K | 2.47% | ||||
| Jul 14 | 202.67 | 202.07 |
203.07
|
199.32
|
193K | -0.93% | ||||
| Jul 13 | 204.57 | 202.97 |
205.91
|
201.74
|
207K | -0.33% | ||||
| Jul 12 | 205.25 | 207.67 |
208.97
|
204.03
|
174K | -0.84% | ||||
| Jul 11 | 206.99 | 206.51 |
208.19
|
205.29
|
170K | -0.21% | ||||
| Jul 8 | 207.43 | 210.44 |
210.44
|
204.98
|
184K | -1.48% | ||||
| Jul 7 | 210.54 | 205.39 |
210.64
|
205.39
|
243K | 3.13% | ||||
| Jul 6 | 204.16 | 201.69 |
205.71
|
199.71
|
199K | 1.65% | ||||
| Jul 5 | 200.85 | 199.68 |
204.98
|
195.28
|
262K | -0.88% | ||||
| Jul 1 | 202.64 | 201.54 |
209.9
|
200.04
|
294K | 0.10% | ||||
| Jun 30 | 202.44 | 199.66 |
203.74
|
198.48
|
288K | 0.25% | ||||
| Jun 29 | 201.93 | 203.67 |
203.67
|
200.09
|
227K | -0.45% | ||||
| Jun 28 | 202.85 | 205.55 |
209.19
|
201.99
|
263K | -0.73% | ||||
| Jun 27 | 204.35 | 205 |
206.01
|
203.26
|
205K | -0.29% | ||||
| Jun 24 | 204.94 | 201.2 |
204.97
|
200.89
|
381K | 2.88% | ||||
| Jun 23 | 199.2 | 198.87 |
199.37
|
197.27
|
180K | 0.86% | ||||
| Jun 22 | 197.51 | 195.9 |
198.25
|
195.24
|
242K | -0.24% | ||||
| Jun 21 | 197.99 | 197.27 |
199.22
|
194.89
|
243K | 1.35% | ||||
| Jun 17 | 195.36 | 195.71 |
199.35
|
195.16
|
638K | -0.56% | ||||
| Jun 16 | 196.46 | 199.85 |
200.4
|
195.09
|
348K | -2.59% | ||||
| Jun 15 | 201.69 | 202.82 |
204.54
|
199.93
|
210K | 0.43% | ||||
| Jun 14 | 200.82 | 202.46 |
203.66
|
199.56
|
158K | -0.74% | ||||
| Jun 13 | 202.32 | 202.39 |
204.56
|
200.21
|
194K | -2.56% | ||||
| Jun 10 | 207.64 | 210.8 |
211.81
|
207.35
|
154K | -3.13% | ||||
| Jun 9 | 214.35 | 218.04 |
219.48
|
214.03
|
169K | -2.19% | ||||
| Jun 8 | 219.16 | 220.22 |
222.2
|
218.92
|
139K | -1.31% | ||||
| Jun 7 | 222.06 | 219.8 |
222.28
|
218.04
|
119K | 0.36% | ||||
| Jun 6 | 221.26 | 222.65 |
223.14
|
220.48
|
118K | 0.40% | ||||
| Jun 3 | 220.38 | 220.68 |
221.94
|
218.16
|
175K | -0.81% | ||||
| Jun 2 | 222.19 | 216.66 |
222.4
|
213.95
|
157K | 3.18% | ||||
| Jun 1 | 215.35 | 219.24 |
223.49
|
213.37
|
178K | -1.16% | ||||
| May 31 | 217.88 | 218.07 |
220.01
|
215
|
474K | -0.89% | ||||
| May 27 | 219.83 | 216.47 |
219.83
|
216.33
|
284K | 2.02% | ||||
| May 26 | 215.48 | 215 |
217.33
|
214.53
|
233K | 0.99% | ||||
| May 25 | 213.36 | 208.88 |
213.9
|
208.88
|
357K | 1.19% | ||||
| May 24 | 210.86 | 214.77 |
217.89
|
208.07
|
329K | 2.41% | ||||
| May 23 | 205.9 | 206.78 |
207.55
|
204.43
|
328K | 0.32% | ||||
| May 20 | 205.24 | 207.73 |
207.73
|
201.51
|
323K | -0.32% | ||||
| May 19 | 205.89 | 204.17 |
208.65
|
203.01
|
208K | 0.03% | ||||
| May 18 | 205.82 | 213.44 |
215.07
|
205.37
|
223K | -4.57% | ||||
| May 17 | 215.68 | 213.29 |
216.2
|
211.69
|
157K | 2.37% | ||||
| May 16 | 210.68 | 210.96 |
211.42
|
207.35
|
176K | -0.61% | ||||
| May 13 | 211.97 | 211.11 |
213.91
|
209.4
|
190K | 1.02% | ||||
| May 12 | 209.83 | 207.46 |
211.09
|
206.8
|
295K | 0.92% | ||||
| May 11 | 207.92 | 207.23 |
212.6
|
205.72
|
211K | -0.25% | ||||
| May 10 | 208.44 | 211.43 |
211.82
|
204.86
|
261K | -0.14% | ||||
| May 9 | 208.73 | 208.57 |
211.49
|
207.39
|
282K | -0.52% | ||||
| May 6 | 209.82 | 211.9 |
213.64
|
206.84
|
211K | -1.67% | ||||
| May 5 | 213.39 | 220.43 |
222.71
|
211.99
|
247K | -4.08% | ||||
| May 4 | 222.46 | 216.31 |
227.13
|
215.33
|
288K | 2.73% | ||||
| May 3 | 216.54 | 218.62 |
219.17
|
215.49
|
211K | -0.46% | ||||
| May 2 | 217.55 | 216.06 |
220.03
|
213.66
|
213K | 0.86% | ||||
| Apr 29 | 215.69 | 218.91 |
221.79
|
215.29
|
279K | -2.24% | ||||
| Apr 28 | 220.64 | 217.33 |
220.79
|
215.81
|
208K | 1.99% | ||||
| Apr 27 | 216.34 | 214.37 |
218.23
|
214.37
|
210K | 0.92% | ||||
| Apr 26 | 214.37 | 220.57 |
220.69
|
214.28
|
179K | -2.92% | ||||
| Apr 25 | 220.82 | 220.38 |
221.36
|
215.49
|
181K | 0.20% | ||||
| Apr 22 | 220.38 | 223.03 |
226.22
|
219.89
|
140K | -1.67% | ||||
| Apr 21 | 224.13 | 227.82 |
229.7
|
223.34
|
154K | -1.06% | ||||
| Apr 20 | 226.52 | 224.35 |
227.67
|
223.85
|
189K | 1.51% | ||||
| Apr 19 | 223.14 | 216.85 |
223.41
|
216.85
|
140K | 2.97% | ||||
| Apr 18 | 216.71 | 214.39 |
216.88
|
213.66
|
146K | 0.92% | ||||
| Apr 14 | 214.74 | 219.52 |
220.83
|
214.46
|
152K | -1.9% | ||||
| Apr 13 | 218.89 | 217.21 |
220.24
|
217.21
|
222K | 0.57% | ||||
| Apr 12 | 217.65 | 223.49 |
225.19
|
216.85
|
213K | -1.93% | ||||
| Apr 11 | 221.93 | 223.38 |
225.11
|
221.47
|
213K | -1.11% | ||||
| Apr 8 | 224.42 | 224.45 |
227.09
|
223.18
|
146K | -0.12% | ||||
| Apr 7 | 224.69 | 222.37 |
226.07
|
221.57
|
158K | 0.44% | ||||
| Apr 6 | 223.7 | 221.08 |
223.97
|
220.04
|
194K | 0.30% | ||||
| Apr 5 | 223.04 | 225.89 |
228.18
|
222.72
|
120K | -1.82% | ||||
| Apr 4 | 227.18 | 226.55 |
228.75
|
226.16
|
192K | -0.33% | ||||
| Apr 1 | 227.93 | 228.71 |
228.84
|
225.39
|
210K | 0.37% | ||||
| Mar 31 | 227.08 | 229.41 |
230.81
|
226.91
|
252K | -1.23% | ||||
| Mar 30 | 229.91 | 232.22 |
232.57
|
229.02
|
118K | -1.16% | ||||
| Mar 29 | 232.62 | 230.95 |
234.76
|
227.66
|
170K | 1.78% | ||||
| Mar 28 | 228.55 | 227.22 |
228.68
|
226.49
|
181K | 0.51% | ||||
| Mar 25 | 227.4 | 228.37 |
228.63
|
225.73
|
164K | 0.14% | ||||
| Mar 24 | 227.09 | 229.5 |
230.48
|
225.25
|
142K | -0.81% | ||||
| Mar 23 | 228.95 | 229.39 |
229.45
|
226.7
|
248K | -0.62% | ||||
| Mar 22 | 230.38 | 230.38 |
231.94
|
228.74
|
179K | 0.39% | ||||
| Mar 21 | 229.48 | 229.9 |
231.27
|
227.55
|
211K | -0.65% | ||||
| Mar 18 | 230.97 | 226.67 |
231.48
|
224.88
|
428K | 1.95% | ||||
| Mar 17 | 226.56 | 221.24 |
227.45
|
220.6
|
222K | 1.66% | ||||
| Mar 16 | 222.86 | 221.46 |
225.07
|
219.21
|
190K | 1.70% | ||||
| Mar 15 | 219.14 | 217.23 |
219.87
|
215.84
|
152K | 2.13% | ||||
| Mar 14 | 214.56 | 216.8 |
218.65
|
213.61
|
193K | -0.23% | ||||
| Mar 11 | 215.05 | 217.34 |
219.16
|
215.04
|
191K | 0% | ||||
| Mar 10 | 215.06 | 217.98 |
219.44
|
214.75
|
261K | -3.32% | ||||
| Mar 9 | 222.45 | 221.2 |
226.68
|
220.79
|
229K | 3.34% | ||||
| Mar 8 | 215.26 | 218.96 |
222.05
|
215.07
|
300K | -1.09% | ||||
| Mar 7 | 217.64 | 226.01 |
226.01
|
217.2
|
283K | -3.89% | ||||
| Mar 4 | 226.45 | 226.86 |
227.88
|
224.76
|
290K | -1.05% | ||||
| Mar 3 | 228.86 | 228.97 |
230.96
|
226.48
|
212K | 0.79% | ||||
| Mar 2 | 227.07 | 223.87 |
229.65
|
223.87
|
262K | 1.72% | ||||
| Mar 1 | 223.24 | 225.99 |
227.51
|
220.18
|
300K | -1.43% | ||||
| Feb 28 | 226.49 | 224.86 |
227.36
|
223.65
|
263K | -0.44% | ||||
| Feb 25 | 227.49 | 222.48 |
227.66
|
221.16
|
281K | 2.63% | ||||
| Feb 24 | 221.66 | 217.76 |
221.98
|
215.43
|
379K | 0.05% | ||||
| Feb 23 | 221.55 | 216.65 |
229.09
|
216.65
|
491K | -2.56% | ||||
| Feb 22 | 227.38 | 228.2 |
230.98
|
224.94
|
369K | -0.93% | ||||
| Feb 18 | 229.51 | 229.07 |
230.55
|
228.01
|
310K | 0.28% | ||||
| Feb 17 | 228.88 | 232.94 |
233.84
|
228.77
|
248K | -2.66% | ||||
| Feb 16 | 235.14 | 228.69 |
235.43
|
228.69
|
467K | 2.27% | ||||
| Feb 15 | 229.93 | 225.46 |
232.01
|
224.88
|
674K | 3.52% | ||||
| Feb 14 | 222.11 | 218.64 |
222.21
|
217.09
|
12.8M | 2.02% | ||||
| Feb 11 | 217.71 | 228.98 |
228.98
|
214.9
|
1.4M | -5.75% | ||||
| Feb 10 | 231 | 233.41 |
236.9
|
229.46
|
165K | -2.23% | ||||
| Feb 9 | 236.27 | 235.49 |
236.68
|
234.42
|
101K | 1.43% | ||||
| Feb 8 | 232.94 | 229.82 |
233.64
|
228.8
|
231K | 1.50% | ||||
| Feb 7 | 229.49 | 230.57 |
232.4
|
228.18
|
118K | -0.52% | ||||
| Feb 4 | 230.69 | 231.04 |
232.83
|
227.09
|
120K | -0.54% | ||||
| Feb 3 | 231.94 | 235 |
237.62
|
231.1
|
117K | -1.92% | ||||
| Feb 2 | 236.49 | 235 |
237.32
|
233.98
|
211K | 0.88% | ||||
| Feb 1 | 234.42 | 232.4 |
234.73
|
230.74
|
137K | 0.81% | ||||
| Jan 31 | 232.54 | 227.39 |
233.52
|
223.93
|
288K | 2.09% | ||||
| Jan 28 | 227.77 | 223.93 |
227.95
|
221.45
|
223K | 1.74% | ||||
| Jan 27 | 223.88 | 227.71 |
230.2
|
222.72
|
145K | -0.89% | ||||
| Jan 26 | 225.9 | 230.91 |
234.93
|
225.03
|
155K | -1.06% | ||||
| Jan 25 | 228.33 | 231.11 |
231.72
|
225.41
|
282K | -2.69% | ||||
| Jan 24 | 234.63 | 228.25 |
234.71
|
224.5
|
203K | 1.38% | ||||
| Jan 21 | 231.44 | 232.65 |
240.04
|
230.99
|
162K | -0.76% | ||||
| Jan 20 | 233.21 | 237.5 |
239.52
|
232.95
|
210K | -1.57% | ||||
| Jan 19 | 236.94 | 235.46 |
238.75
|
233.31
|
183K | 1.12% | ||||
| Jan 18 | 234.32 | 234.16 |
238.15
|
233.51
|
126K | -1.72% | ||||
| Jan 14 | 238.41 | 238.31 |
238.7
|
234.34
|
140K | -0.25% | ||||
| Jan 13 | 239 | 242.76 |
245.51
|
238.19
|
140K | -1.46% | ||||
| Jan 12 | 242.55 | 240.53 |
243.27
|
240.52
|
176K | 1.01% | ||||
| Jan 11 | 240.13 | 238.17 |
240.31
|
235.05
|
173K | 0.76% | ||||
| Jan 10 | 238.33 | 237.6 |
238.46
|
233.11
|
195K | 0.10% | ||||
| Jan 7 | 238.09 | 240.42 |
241.43
|
237.43
|
221K | -0.97% | ||||
| Jan 6 | 240.42 | 242.42 |
244.75
|
240.25
|
223K | -1.03% | ||||
| Jan 5 | 242.92 | 250.69 |
250.69
|
242.67
|
188K | -2.89% | ||||
| Jan 4 | 250.14 | 251.84 |
253.22
|
249.54
|
196K | -0.35% | ||||
| Jan 3 | 251.03 | 255.1 |
256.14
|
248.59
|
176K | -1.66% | ||||
| Dec 31 | 255.27 | 254.12 |
257.22
|
254.12
|
97.4K | 0.20% | ||||
| Dec 30 | 254.76 | 256.81 |
258.36
|
254.5
|
91.1K | -0.8% | ||||
| Dec 29 | 256.81 | 257.11 |
258.77
|
253.58
|
109K | 0.09% | ||||
| Dec 28 | 256.59 | 257.24 |
258.68
|
255.82
|
100K | -0.01% | ||||
| Dec 27 | 256.62 | 253.62 |
257.63
|
253.11
|
106K | 1.17% | ||||
| Dec 23 | 253.66 | 251.29 |
255.28
|
251.29
|
136K | 1.52% | ||||
| Dec 22 | 249.87 | 249.83 |
253.55
|
248.51
|
265K | -0.39% | ||||
| Dec 21 | 250.86 | 247.99 |
251.58
|
245.84
|
209K | 2.17% | ||||
| Dec 20 | 245.54 | 245.32 |
248.42
|
241.06
|
211K | -1.16% | ||||
| Dec 17 | 248.43 | 248.36 |
257.29
|
246.05
|
604K | -0.17% | ||||
| Dec 16 | 248.85 | 262 |
263.5
|
247.03
|
423K | -7.53% | ||||
| Dec 15 | 269.12 | 265.11 |
269.17
|
264.14
|
298K | 1.72% | ||||
| Dec 14 | 264.56 | 266.88 |
269.92
|
261.54
|
288K | -1.25% | ||||
| Dec 13 | 267.91 | 271.49 |
271.9
|
266.85
|
228K | -1.02% | ||||
| Dec 10 | 270.67 | 266.79 |
271.19
|
266.79
|
145K | 1.67% | ||||
| Dec 9 | 266.23 | 267.3 |
268
|
263.94
|
183K | -0.19% | ||||
| Dec 8 | 266.74 | 265.94 |
267.9
|
264.37
|
263K | 0.71% | ||||
| Dec 7 | 264.85 | 267.66 |
269.75
|
264.73
|
197K | 0.28% | ||||
| Dec 6 | 264.11 | 261.5 |
264.93
|
261.5
|
255K | 1.54% | ||||
| Dec 3 | 260.1 | 263.03 |
263.03
|
258.6
|
150K | -0.62% | ||||
| Dec 2 | 261.73 | 251.46 |
262.14
|
251.38
|
180K | 4.03% | ||||
| Dec 1 | 251.6 | 256.11 |
264.26
|
251.36
|
176K | -1.02% | ||||
| Nov 30 | 254.19 | 263.63 |
263.7
|
253.67
|
251K | -3.04% | ||||
| Nov 29 | 262.15 | 261.47 |
263.03
|
259.35
|
143K | 1.52% | ||||
| Nov 26 | 258.22 | 264.47 |
266.79
|
257.28
|
89.5K | -4.01% | ||||
| Nov 24 | 269.02 | 267.4 |
269.02
|
264.19
|
73.4K | 0.38% | ||||
| Nov 23 | 267.99 | 267.74 |
270
|
265.66
|
82.9K | 0.18% | ||||
| Nov 22 | 267.51 | 268.45 |
270.55
|
266.39
|
113K | 0.21% | ||||
| Nov 19 | 266.96 | 268.8 |
268.84
|
266.5
|
100K | -0.58% | ||||
| Nov 18 | 268.53 | 269.75 |
272.28
|
268.12
|
65.9K | -0.3% | ||||
| Nov 17 | 269.33 | 268.51 |
269.47
|
265.13
|
89.6K | 0.57% | ||||
| Nov 16 | 267.8 | 266.3 |
268.8
|
263.18
|
162K | 0.86% | ||||
| Nov 15 | 265.52 | 267 |
267
|
263.99
|
96.3K | -0.72% | ||||
| Nov 12 | 267.45 | 265.12 |
267.8
|
263.49
|
113K | 0.93% | ||||
| Nov 11 | 264.99 | 263.97 |
265.91
|
262.01
|
95.2K | 0.46% | ||||
| Nov 10 | 263.77 | 262.07 |
264.72
|
260.79
|
91.7K | 0.31% | ||||
| Nov 9 | 262.95 | 261.61 |
263.51
|
248.81
|
92.7K | 0.33% | ||||
| Nov 8 | 262.08 | 262.48 |
265.47
|
260.06
|
120K | 0.31% | ||||
| Nov 5 | 261.28 | 264.25 |
269.87
|
260.01
|
143K | -0.55% | ||||
| Nov 4 | 262.72 | 259.94 |
264.24
|
259.94
|
123K | 1.16% | ||||
| Nov 3 | 259.71 | 259.86 |
264.73
|
257.14
|
115K | 0.09% | ||||
| Nov 2 | 259.47 | 259.88 |
262.48
|
256.51
|
164K | 0.28% | ||||
| Nov 1 | 258.74 | 254.9 |
259.53
|
253.57
|
183K | 1.78% | ||||
| Oct 29 | 254.21 | 250.54 |
254.71
|
250.54
|
203K | 1.26% | ||||
| Oct 28 | 251.05 | 249.89 |
252.96
|
249
|
103K | 0.73% | ||||
| Oct 27 | 249.23 | 251.36 |
252.46
|
249.03
|
93.4K | -0.77% | ||||
| Oct 26 | 251.17 | 256.13 |
256.13
|
251.16
|
133K | -1.94% | ||||
| Oct 25 | 256.13 | 254.65 |
257.83
|
245.19
|
156K | 0.83% | ||||
| Oct 22 | 254.03 | 251.47 |
255.98
|
251.35
|
206K | 1.07% | ||||
| Oct 21 | 251.33 | 245.48 |
251.35
|
244.66
|
160K | 2.10% | ||||
| Oct 20 | 246.16 | 247.07 |
249.8
|
245.98
|
102K | -0.7% | ||||
| Oct 19 | 247.89 | 246.03 |
247.9
|
244.1
|
96.3K | 1.39% | ||||
| Oct 18 | 244.48 | 243.81 |
245.85
|
243.81
|
108K | -0.1% | ||||
| Oct 15 | 244.72 | 244.41 |
247.38
|
243.89
|
138K | 0.42% | ||||
| Oct 14 | 243.7 | 240.58 |
244.13
|
240.36
|
146K | 2.18% | ||||
| Oct 13 | 238.51 | 237.23 |
238.82
|
235.3
|
169K | 0.65% | ||||
| Oct 12 | 236.96 | 238.75 |
239.53
|
236.62
|
81.5K | -0.41% | ||||
| Oct 11 | 237.93 | 237.33 |
240.41
|
237.33
|
232K | -0.02% | ||||
| Oct 8 | 237.98 | 241.02 |
241.03
|
236.11
|
199K | -1.27% | ||||
| Oct 7 | 241.05 | 240.27 |
242.83
|
239.59
|
156K | 1.06% | ||||
| Oct 6 | 238.52 | 239.05 |
239.99
|
234.09
|
135K | -1.19% | ||||
| Oct 5 | 241.4 | 240.77 |
242.99
|
239.34
|
215K | 0.34% | ||||
| Oct 4 | 240.59 | 240.5 |
243.4
|
239.28
|
230K | 0.46% | ||||
| Oct 1 | 239.5 | 239.11 |
241.63
|
235.27
|
141K | 0.57% | ||||
| Sep 30 | 238.15 | 244.06 |
244.89
|
237.98
|
213K | -1.96% | ||||
| Sep 29 | 242.91 | 242.77 |
244.21
|
241.81
|
140K | 0.40% | ||||
| Sep 28 | 241.94 | 244.08 |
245.45
|
240.7
|
133K | -1.17% | ||||
| Sep 27 | 244.81 | 243.72 |
245.71
|
243.1
|
154K | 0.38% | ||||
| Sep 24 | 243.89 | 244.06 |
245.19
|
243.32
|
100K | -0.26% | ||||
| Sep 23 | 244.53 | 242.04 |
245.22
|
242.04
|
115K | 1.23% | ||||
| Sep 22 | 241.57 | 242.42 |
243.42
|
241.46
|
138K | 0.35% | ||||
| Sep 21 | 240.72 | 241.36 |
241.36
|
238.29
|
181K | 0% | ||||
| Sep 20 | 240.73 | 238.64 |
241.96
|
237.8
|
155K | -0.46% | ||||
| Sep 17 | 241.84 | 242.84 |
243.21
|
239.34
|
512K | -0.63% | ||||
| Sep 16 | 243.38 | 244.32 |
244.76
|
241.89
|
144K | -0.12% | ||||
| Sep 15 | 243.68 | 242.12 |
244.93
|
241.45
|
189K | 0.67% | ||||
| Sep 14 | 242.05 | 240.78 |
243.21
|
239.41
|
213K | 0.82% | ||||
| Sep 13 | 240.09 | 242.89 |
243.98
|
239.12
|
149K | -0.41% | ||||
| Sep 10 | 241.09 | 244.16 |
245.4
|
240.8
|
146K | -0.83% | ||||
| Sep 9 | 243.11 | 244.88 |
245.9
|
241.57
|
175K | -0.74% | ||||
| Sep 8 | 244.93 | 243.25 |
245.43
|
242.88
|
214K | 0.68% | ||||
| Sep 7 | 243.27 | 241.67 |
245.02
|
239.46
|
257K | 0.75% | ||||
| Sep 3 | 241.45 | 241.87 |
244.63
|
240.65
|
210K | -0.47% | ||||
| Sep 2 | 242.59 | 241.61 |
245.61
|
240.81
|
285K | 0.68% | ||||
| Sep 1 | 240.94 | 239.67 |
242.53
|
235.6
|
260K | 0.98% | ||||
| Aug 31 | 238.6 | 241.95 |
243.85
|
236.6
|
402K | -0.09% | ||||
| Aug 30 | 238.82 | 233.27 |
239.32
|
233.05
|
330K | 2.26% | ||||
| Aug 27 | 233.54 | 233.48 |
235.78
|
232.64
|
159K | 0.45% | ||||
| Aug 26 | 232.5 | 233.01 |
234.99
|
231.65
|
131K | -0.44% | ||||
| Aug 25 | 233.53 | 234.2 |
235.04
|
232.29
|
164K | 0.07% | ||||
| Aug 24 | 233.36 | 230.89 |
234.47
|
230.89
|
139K | 1.01% | ||||
| Aug 23 | 231.02 | 231.07 |
232.66
|
230.07
|
140K | 0.33% | ||||
| Aug 20 | 230.26 | 226.64 |
230.58
|
225.63
|
126K | 1.82% | ||||
| Aug 19 | 226.14 | 225.95 |
228.5
|
225.77
|
112K | -0.41% | ||||
| Aug 18 | 227.07 | 228.15 |
229.7
|
226.65
|
82.9K | -0.79% | ||||
| Aug 17 | 228.88 | 227.84 |
229.16
|
226.13
|
102K | -0.29% | ||||
| Aug 16 | 229.55 | 227.94 |
229.81
|
225.79
|
95.5K | 0.42% | ||||
| Aug 13 | 228.59 | 226.95 |
229.12
|
225.7
|
159K | 0.90% | ||||
| Aug 12 | 226.56 | 223.84 |
227.43
|
222.07
|
148K | 1.43% | ||||
| Aug 11 | 223.37 | 223.21 |
224.58
|
222.15
|
113K | 0.79% | ||||
| Aug 10 | 221.63 | 221.68 |
224.11
|
221.08
|
159K | -0.23% | ||||
| Aug 9 | 222.15 | 224.18 |
224.18
|
220.74
|
130K | -1.23% | ||||
| Aug 6 | 224.92 | 225.82 |
227.35
|
224.3
|
84.9K | -0.26% | ||||
| Aug 5 | 225.5 | 227.5 |
227.5
|
224.84
|
137K | -0.45% | ||||
| Aug 4 | 226.51 | 227.9 |
228.56
|
226.44
|
106K | -0.72% | ||||
| Aug 3 | 228.16 | 227.75 |
229.28
|
226.75
|
137K | 0.49% | ||||
| Aug 2 | 227.04 | 227.03 |
229.79
|
226.63
|
129K | 0.40% | ||||
| Jul 30 | 226.13 | 223.98 |
226.85
|
223.98
|
214K | 0.48% | ||||
| Jul 29 | 225.04 | 223.17 |
227
|
223.17
|
106K | 1.05% | ||||
| Jul 28 | 222.7 | 221.78 |
223.78
|
220.4
|
94.1K | 0.59% | ||||
| Jul 27 | 221.4 | 224.3 |
224.3
|
221.15
|
118K | -1.29% | ||||
| Jul 26 | 224.3 | 223.72 |
224.88
|
222.78
|
145K | -0.31% | ||||
| Jul 23 | 224.99 | 223.85 |
225
|
222.23
|
75.1K | 1.04% | ||||
| Jul 22 | 222.68 | 224.32 |
224.97
|
221.93
|
106K | -0.82% | ||||
| Jul 21 | 224.52 | 224.99 |
226.75
|
223.69
|
113K | 0.27% | ||||
| Jul 20 | 223.92 | 219.26 |
225.44
|
219.26
|
229K | 2.48% | ||||
| Jul 19 | 218.5 | 219.33 |
219.98
|
216.81
|
135K | -1.52% | ||||
| Jul 16 | 221.87 | 223.15 |
224.16
|
221.71
|
176K | -0.17% | ||||
| Jul 15 | 222.25 | 220 |
223.34
|
220
|
129K | 0.65% | ||||
| Jul 14 | 220.81 | 221.34 |
222.95
|
219.99
|
162K | 0.37% | ||||
| Jul 13 | 219.99 | 220.58 |
221.68
|
219.9
|
135K | -0.59% | ||||
| Jul 12 | 221.29 | 220.39 |
221.76
|
219.59
|
161K | 0% | ||||
| Jul 9 | 221.3 | 218.35 |
221.49
|
217.38
|
189K | 2.27% | ||||
| Jul 8 | 216.38 | 218.27 |
219.08
|
216.09
|
320K | -2.12% | ||||
| Jul 7 | 221.07 | 217.62 |
221.15
|
217.41
|
297K | 1.35% | ||||
| Jul 6 | 218.13 | 221.42 |
221.42
|
217.54
|
226K | -0.94% | ||||
| Jul 2 | 220.2 | 218.69 |
220.68
|
217.59
|
121K | 0.82% | ||||
| Jul 1 | 218.41 | 220.87 |
221.01
|
218.16
|
216K | -0.5% | ||||
| Jun 30 | 219.51 | 219.6 |
220.47
|
218.74
|
205K | -0.04% | ||||
| Jun 29 | 219.6 | 219.39 |
221.53
|
218.74
|
197K | 0.42% | ||||
| Jun 28 | 218.69 | 219.64 |
220.6
|
218.21
|
244K | -0.9% | ||||
| Jun 25 | 220.67 | 218.99 |
223.12
|
218.18
|
1.4M | 1.18% | ||||
| Jun 24 | 218.1 | 218.85 |
220.12
|
217.68
|
334K | 0.09% | ||||
| Jun 23 | 217.9 | 218.9 |
220.01
|
217.59
|
151K | -0.51% | ||||
| Jun 22 | 219.02 | 219.29 |
219.88
|
218.03
|
126K | -0.25% | ||||
| Jun 21 | 219.56 | 217.31 |
220.68
|
216.34
|
151K | 2% | ||||
| Jun 18 | 215.26 | 214.78 |
217.1
|
212.52
|
418K | -1.15% | ||||
| Jun 17 | 217.77 | 219.75 |
219.75
|
216.55
|
146K | -0.76% | ||||
| Jun 16 | 219.43 | 221.84 |
223.29
|
219.12
|
185K | -1.61% | ||||
| Jun 15 | 223.02 | 221.62 |
223.58
|
221.23
|
122K | 0.78% | ||||
| Jun 14 | 221.29 | 221.72 |
222.91
|
221.01
|
162K | -0.5% | ||||
| Jun 11 | 222.4 | 223.72 |
223.86
|
221.11
|
125K | -0.35% | ||||
| Jun 10 | 223.17 | 223.28 |
223.51
|
222.43
|
144K | 0.48% | ||||
| Jun 9 | 222.1 | 222.14 |
222.43
|
220.81
|
203K | -0.1% | ||||
| Jun 8 | 222.32 | 221.26 |
223.78
|
221.25
|
159K | -0.11% | ||||
| Jun 7 | 222.56 | 224.37 |
224.59
|
221.65
|
279K | -0.71% | ||||
| Jun 4 | 224.16 | 221.88 |
224.88
|
220.27
|
197K | 1.66% | ||||
| Jun 3 | 220.51 | 220.73 |
222.65
|
219.82
|
244K | -0.46% | ||||
| Jun 2 | 221.53 | 218.29 |
223.34
|
218.29
|
166K | -0.06% | ||||
| Jun 1 | 221.67 | 223.54 |
224.84
|
221.18
|
189K | -0.01% | ||||
| May 28 | 221.69 | 223.29 |
223.29
|
218.85
|
221K | -0.78% | ||||
| May 27 | 223.43 | 215.33 |
223.47
|
214.34
|
624K | 3.54% | ||||
| May 26 | 215.8 | 215.96 |
217.24
|
211.98
|
479K | -0.48% | ||||
| May 25 | 216.83 | 216.48 |
220
|
214.15
|
567K | 7.09% | ||||
| May 24 | 202.47 | 202.5 |
203.68
|
200.31
|
275K | 0.32% | ||||
| May 21 | 201.83 | 200.26 |
202.76
|
199.51
|
370K | 1.19% | ||||
| May 20 | 199.45 | 199.64 |
200.66
|
198.63
|
218K | 0.24% | ||||
| May 19 | 198.98 | 199.18 |
199.37
|
197.37
|
122K | -0.85% | ||||
| May 18 | 200.69 | 202.63 |
204.14
|
200.69
|
133K | -1.62% | ||||
| May 17 | 203.99 | 205.29 |
205.29
|
202.09
|
112K | -0.91% | ||||
| May 14 | 205.87 | 206.23 |
207.5
|
204.71
|
134K | 0.21% | ||||
| May 13 | 205.43 | 200.61 |
206.66
|
200.61
|
215K | 2.70% | ||||
| May 12 | 200.03 | 207.15 |
207.15
|
199.99
|
146K | -3.56% | ||||
| May 11 | 207.42 | 206.45 |
208.46
|
205.65
|
173K | -0.6% | ||||
| May 10 | 208.68 | 209.67 |
211.68
|
208.2
|
108K | -0.07% | ||||
| May 7 | 208.83 | 206.6 |
210.68
|
206.6
|
126K | 0.12% | ||||
| May 6 | 208.58 | 209.75 |
210.52
|
207.91
|
260K | 0.04% | ||||
| May 5 | 208.5 | 211.56 |
211.97
|
207.51
|
188K | -1.33% | ||||
| May 4 | 211.3 | 208.73 |
212.02
|
208.05
|
157K | 1.29% | ||||
| May 3 | 208.61 | 212.73 |
213.37
|
208.26
|
217K | -1.32% | ||||
| Apr 30 | 211.41 | 213.85 |
213.85
|
210.24
|
209K | -1.62% | ||||
| Apr 29 | 214.9 | 213.31 |
223.37
|
212.86
|
279K | 0.60% | ||||
| Apr 28 | 213.61 | 213.91 |
215
|
212.85
|
88.5K | -0.23% | ||||
| Apr 27 | 214.1 | 214 |
214.92
|
212.4
|
138K | 0.22% | ||||
| Apr 26 | 213.63 | 214.98 |
217.95
|
213.47
|
319K | -0.14% | ||||
| Apr 23 | 213.93 | 212.22 |
215
|
211.12
|
217K | 1.49% | ||||
| Apr 22 | 210.79 | 208.99 |
213.14
|
208.7
|
173K | 0.61% | ||||
| Apr 21 | 209.52 | 207.76 |
210.8
|
207.76
|
170K | 1.61% | ||||
| Apr 20 | 206.2 | 207.4 |
207.83
|
204.97
|
144K | 0.13% | ||||
| Apr 19 | 205.93 | 206.71 |
207.03
|
205.93
|
151K | -0.14% | ||||
| Apr 16 | 206.22 | 205.9 |
206.97
|
204.9
|
127K | 0.80% | ||||
| Apr 15 | 204.59 | 204.32 |
205.11
|
202.08
|
129K | 0.55% | ||||
| Apr 14 | 203.47 | 203 |
203.79
|
202.84
|
124K | 0.77% | ||||
| Apr 13 | 201.91 | 203.48 |
203.82
|
201.14
|
113K | -0.82% | ||||
| Apr 12 | 203.58 | 203.55 |
204.43
|
203.09
|
93.7K | 0.23% | ||||
| Apr 9 | 203.12 | 201.26 |
204.04
|
200.14
|
107K | 1.04% | ||||
| Apr 8 | 201.03 | 199.98 |
201.34
|
199.05
|
175K | -0.32% | ||||
| Apr 7 | 201.67 | 201.09 |
202.7
|
200.4
|
151K | -0.65% | ||||
| Apr 6 | 202.99 | 201.17 |
204.31
|
200.5
|
200K | 0.23% | ||||
| Apr 5 | 202.52 | 204.03 |
204.03
|
202.22
|
141K | 0.07% | ||||
| Apr 1 | 202.38 | 199.54 |
203.61
|
198.07
|
162K | 1.86% | ||||
| Mar 31 | 198.68 | 204.55 |
204.55
|
198.33
|
260K | -2.62% | ||||
| Mar 30 | 204.03 | 202.74 |
204.03
|
201.49
|
176K | 0.53% | ||||
| Mar 29 | 202.96 | 203.43 |
207.33
|
202.69
|
277K | -0.31% | ||||
| Mar 26 | 203.59 | 202.16 |
203.96
|
198.96
|
222K | 1.13% | ||||
| Mar 25 | 201.32 | 199.52 |
202.05
|
197.32
|
158K | 0.81% | ||||
| Mar 24 | 199.71 | 199.63 |
202.29
|
199.02
|
225K | 0.80% | ||||
| Mar 23 | 198.13 | 200.24 |
200.95
|
197.01
|
200K | -1.77% | ||||
| Mar 22 | 201.71 | 201.75 |
203.13
|
197.7
|
257K | -0.22% | ||||
| Mar 19 | 202.16 | 204.63 |
205.37
|
201.15
|
568K | -1.5% | ||||
| Mar 18 | 205.24 | 205.76 |
207.92
|
203.91
|
148K | -0.24% | ||||
| Mar 17 | 205.73 | 204.71 |
208.74
|
202.82
|
188K | -0.2% | ||||
| Mar 16 | 206.15 | 207 |
207
|
202.6
|
247K | -0.53% | ||||
| Mar 15 | 207.24 | 202.18 |
208.21
|
200.32
|
230K | 2.74% | ||||
| Mar 12 | 201.71 | 200.93 |
202.98
|
199.45
|
196K | 0.42% | ||||
| Mar 11 | 200.87 | 201.22 |
202.7
|
200.02
|
149K | -0.42% | ||||
| Mar 10 | 201.72 | 198.36 |
202.11
|
197.02
|
213K | 2.29% | ||||
| Mar 9 | 197.2 | 197.39 |
198.3
|
195.94
|
391K | 0.34% | ||||
| Mar 8 | 196.53 | 196.47 |
200.31
|
195
|
222K | 0.27% | ||||
| Mar 5 | 196 | 193.65 |
196.49
|
190.43
|
199K | 2.37% | ||||
| Mar 4 | 191.47 | 194.19 |
196.05
|
189.74
|
333K | -1.61% | ||||
| Mar 3 | 194.6 | 192.76 |
197.64
|
191.86
|
232K | 0.85% | ||||
| Mar 2 | 192.96 | 193.89 |
195.43
|
190.27
|
225K | -0.42% | ||||
| Mar 1 | 193.78 | 195.05 |
196.59
|
193.25
|
265K | 0.71% | ||||
| Feb 26 | 192.41 | 194.09 |
196.37
|
191.68
|
385K | -0.41% | ||||
| Feb 25 | 193.2 | 196.31 |
196.31
|
191.62
|
293K | -1.8% | ||||
| Feb 24 | 196.74 | 188.1 |
197.18
|
187.62
|
440K | 4.75% | ||||
| Feb 23 | 187.82 | 187.75 |
191
|
185.3
|
588K | 1.87% | ||||
| Feb 22 | 184.38 | 186.19 |
187.58
|
183.53
|
414K | -1.86% | ||||
| Feb 19 | 187.88 | 187.09 |
190.44
|
186.96
|
327K | 1.19% | ||||
| Feb 18 | 185.67 | 183.32 |
186.77
|
182.52
|
168K | 1.04% | ||||
| Feb 17 | 183.76 | 185.46 |
186.75
|
183.34
|
137K | -1.33% | ||||
| Feb 16 | 186.24 | 189.81 |
189.91
|
185.84
|
223K | -1.08% | ||||
| Feb 12 | 188.27 | 188.43 |
188.98
|
187.31
|
123K | -0.46% | ||||
| Feb 11 | 189.14 | 189.62 |
191.5
|
187.01
|
373K | -0.42% | ||||
| Feb 10 | 189.93 | 188.68 |
190.22
|
186.99
|
149K | 0.84% | ||||
| Feb 9 | 188.34 | 190.35 |
190.35
|
187.27
|
167K | -0.87% | ||||
| Feb 8 | 190 | 189.79 |
192.06
|
189.3
|
361K | 1.03% | ||||
| Feb 5 | 188.07 | 187.67 |
189.84
|
185.33
|
225K | 1.10% | ||||
| Feb 4 | 186.02 | 184.02 |
186.96
|
184.02
|
352K | 1.24% | ||||
| Feb 3 | 183.74 | 182.86 |
185.1
|
182.26
|
321K | 0.08% | ||||
| Feb 2 | 183.59 | 183.3 |
184.02
|
182.68
|
192K | 0.55% | ||||
| Feb 1 | 182.58 | 180.22 |
183.01
|
179.61
|
266K | 2.01% | ||||
| Jan 29 | 178.99 | 183.72 |
186.49
|
178.6
|
414K | -2.9% | ||||
| Jan 28 | 184.34 | 186.13 |
187.16
|
184.13
|
222K | 0.41% | ||||
| Jan 27 | 183.59 | 184.88 |
186.35
|
179.89
|
347K | -2.08% | ||||
| Jan 26 | 187.49 | 189.89 |
191.29
|
186.01
|
291K | -0.33% | ||||
| Jan 25 | 188.12 | 191.02 |
192.79
|
186.44
|
403K | -2.02% | ||||
| Jan 22 | 191.99 | 191.67 |
192.53
|
189.76
|
286K | -0.06% | ||||
| Jan 21 | 192.1 | 194.4 |
194.86
|
191.51
|
287K | -0.91% | ||||
| Jan 20 | 193.87 | 190.14 |
194.37
|
189.53
|
564K | 2.31% | ||||
| Jan 19 | 189.5 | 195.51 |
195.9
|
188.83
|
937K | -1.94% | ||||
| Jan 15 | 193.25 | 200.61 |
203.69
|
192.25
|
357K | -4.35% | ||||
| Jan 14 | 202.03 | 204.6 |
205.02
|
200.29
|
152K | -0.78% | ||||
| Jan 13 | 203.61 | 206.27 |
208.83
|
203.48
|
280K | -1.8% | ||||
| Jan 12 | 207.34 | 202.34 |
207.76
|
202.34
|
166K | 1.52% | ||||
| Jan 11 | 204.23 | 201.23 |
205.01
|
200.72
|
226K | 0.47% | ||||
| Jan 8 | 203.27 | 204.75 |
206.52
|
200.31
|
339K | -0.98% | ||||
| Jan 7 | 205.29 | 206.06 |
206.85
|
202.25
|
353K | 0.17% | ||||
| Jan 6 | 204.95 | 200.28 |
206.49
|
200.28
|
307K | 2.84% | ||||
| Jan 5 | 199.29 | 195.88 |
200.79
|
194.9
|
296K | 1.39% | ||||
| Jan 4 | 196.56 | 201.58 |
203.5
|
194.38
|
184K | -2.18% | ||||
| Dec 31 | 200.95 | 198.15 |
202.3
|
197.78
|
191K | 1.07% | ||||
| Dec 30 | 198.83 | 197.87 |
199.88
|
197.87
|
132K | 0.98% | ||||
| Dec 29 | 196.9 | 198.63 |
201.84
|
195.35
|
121K | -0.76% | ||||
| Dec 28 | 198.41 | 200.4 |
202.63
|
197.98
|
124K | -0.27% | ||||
| Dec 24 | 198.95 | 197.12 |
199.24
|
196.8
|
50.6K | 0.30% | ||||
| Dec 23 | 198.35 | 199.79 |
200.85
|
196.92
|
129K | -0.15% | ||||
| Dec 22 | 198.64 | 196.16 |
199.59
|
194.6
|
208K | 1.44% | ||||
| Dec 21 | 195.82 | 194.67 |
197.87
|
193.33
|
278K | -1.46% | ||||
| Dec 18 | 198.73 | 200.42 |
200.69
|
196.59
|
719K | 0.92% | ||||
| Dec 17 | 196.91 | 195.3 |
197.32
|
191.92
|
365K | 1.51% | ||||
| Dec 16 | 193.99 | 198.95 |
198.96
|
189.88
|
608K | -3.92% | ||||
| Dec 15 | 201.91 | 201.06 |
204.21
|
200.81
|
285K | 1.10% | ||||
| Dec 14 | 199.72 | 199.42 |
200.25
|
197.74
|
228K | 0.98% | ||||
| Dec 11 | 197.79 | 197.39 |
198.49
|
195.73
|
228K | -0.11% | ||||
| Dec 10 | 198 | 198.94 |
198.94
|
196.24
|
305K | -0.27% | ||||
| Dec 9 | 198.53 | 199.34 |
200.21
|
197.99
|
263K | -0.2% | ||||
| Dec 8 | 198.93 | 198.76 |
200
|
198.04
|
200K | -0.05% | ||||
| Dec 7 | 199.02 | 201.19 |
201.53
|
198.15
|
143K | -0.7% | ||||
| Dec 4 | 200.42 | 195.46 |
201.07
|
195.46
|
276K | 2.62% | ||||
| Dec 3 | 195.31 | 193.09 |
199.66
|
193.09
|
184K | -1.12% | ||||
| Dec 2 | 197.53 | 203 |
204.23
|
196.78
|
196K | -3.06% | ||||
| Dec 1 | 203.76 | 205.99 |
206.68
|
202.51
|
340K | -0.02% | ||||
| Nov 30 | 203.81 | 204.15 |
206.12
|
203
|
404K | -0.27% | ||||
| Nov 27 | 204.37 | 202.01 |
204.62
|
201.64
|
95.7K | 0.91% | ||||
| Nov 25 | 202.53 | 204 |
204
|
201.11
|
187K | -0.98% | ||||
| Nov 24 | 204.53 | 203.3 |
205.23
|
201.18
|
216K | 1.50% | ||||
| Nov 23 | 201.5 | 203.62 |
203.92
|
201.27
|
155K | -0.3% | ||||
| Nov 20 | 202.1 | 202.86 |
203.6
|
200.4
|
141K | -0.1% | ||||
| Nov 19 | 202.31 | 201.99 |
202.94
|
200.06
|
138K | 0.40% | ||||
| Nov 18 | 201.5 | 204.7 |
205.35
|
201.35
|
191K | -1.2% | ||||
| Nov 17 | 203.94 | 205.76 |
206.53
|
202.8
|
200K | -1.4% | ||||
| Nov 16 | 206.83 | 204.04 |
206.84
|
201.3
|
293K | 2.43% | ||||
| Nov 13 | 201.92 | 201.2 |
203.68
|
199.32
|
169K | 1.35% | ||||
| Nov 12 | 199.24 | 203.43 |
203.43
|
197.25
|
156K | -1.48% | ||||
| Nov 11 | 202.24 | 199.59 |
203.11
|
195.97
|
274K | 2.57% | ||||
| Nov 10 | 197.18 | 202.26 |
202.68
|
195.11
|
465K | -2.28% | ||||
| Nov 9 | 201.78 | 215.4 |
216.87
|
201.25
|
381K | -4.22% | ||||
| Nov 6 | 210.66 | 209.56 |
212.19
|
202.39
|
140K | 1.05% | ||||
| Nov 5 | 208.47 | 205.68 |
209.78
|
205.68
|
119K | 2.86% | ||||
| Nov 4 | 202.67 | 201 |
204.37
|
196.55
|
155K | 1.18% | ||||
| Nov 3 | 200.31 | 200.72 |
201.92
|
197.68
|
221K | 1.68% | ||||
| Nov 2 | 197 | 193.59 |
198.46
|
193.59
|
156K | 1.85% | ||||
| Oct 30 | 193.43 | 194.25 |
197.1
|
192.16
|
208K | -0.91% | ||||
| Oct 29 | 195.2 | 190.06 |
195.85
|
188.71
|
182K | 2.08% | ||||
| Oct 28 | 191.22 | 194.9 |
196.2
|
191.06
|
161K | -3.3% | ||||
| Oct 27 | 197.75 | 202.98 |
203.03
|
197.39
|
127K | -2.61% | ||||
| Oct 26 | 203.05 | 202.41 |
204.89
|
201.66
|
213K | -2.17% | ||||
| Oct 23 | 207.56 | 212.9 |
212.99
|
207.09
|
157K | -1.71% | ||||
| Oct 22 | 211.17 | 209.34 |
211.61
|
208.22
|
177K | 1.36% | ||||
| Oct 21 | 208.34 | 208.31 |
210.31
|
208.07
|
154K | -0.19% | ||||
| Oct 20 | 208.74 | 208.94 |
210.85
|
207.83
|
143K | 0.68% | ||||
| Oct 19 | 207.33 | 207.07 |
209.49
|
206.59
|
192K | -0.59% | ||||
| Oct 16 | 208.56 | 206.56 |
209.95
|
206.56
|
133K | 0.78% | ||||
| Oct 15 | 206.94 | 200.06 |
207.27
|
198.8
|
138K | 2.20% | ||||
| Oct 14 | 202.48 | 205.6 |
205.6
|
202.33
|
158K | -0.35% | ||||
| Oct 13 | 203.2 | 202.34 |
204.92
|
201.99
|
127K | -0.4% | ||||
| Oct 12 | 204.01 | 202.48 |
204.93
|
201.7
|
108K | 1.40% | ||||
| Oct 9 | 201.19 | 201.2 |
202.79
|
200
|
127K | 0.31% | ||||
| Oct 8 | 200.57 | 201.83 |
202.83
|
200.38
|
164K | 0.02% | ||||
| Oct 7 | 200.52 | 200.38 |
202.54
|
197.92
|
215K | 1.41% | ||||
| Oct 6 | 197.74 | 197.48 |
202
|
195.84
|
203K | 0.75% | ||||
| Oct 5 | 196.26 | 192.13 |
196.48
|
192.13
|
127K | 3.03% | ||||
| Oct 2 | 190.48 | 188.71 |
191.7
|
187.19
|
125K | -0.65% | ||||
| Oct 1 | 191.72 | 191.59 |
193.43
|
191.11
|
147K | -0.05% | ||||
| Sep 30 | 191.82 | 192.79 |
195.26
|
190.54
|
226K | 0.21% | ||||
| Sep 29 | 191.42 | 189.77 |
192.34
|
189.21
|
206K | 0.85% | ||||
| Sep 28 | 189.8 | 186.09 |
192.13
|
183.74
|
175K | 3.33% | ||||
| Sep 25 | 183.68 | 181.01 |
184.45
|
180.01
|
417K | 1.38% | ||||
| Sep 24 | 181.18 | 182.7 |
183.58
|
180.13
|
285K | -0.88% | ||||
| Sep 23 | 182.78 | 186.56 |
188.22
|
182.73
|
150K | -1.77% | ||||
| Sep 22 | 186.07 | 187.55 |
188.29
|
183.91
|
219K | -0.88% | ||||
| Sep 21 | 187.72 | 188.7 |
190
|
184.88
|
252K | -2.23% | ||||
| Sep 18 | 192 | 195.17 |
195.61
|
189.73
|
710K | -1.41% | ||||
| Sep 17 | 194.75 | 195.46 |
197.89
|
193.69
|
287K | -1.74% | ||||
| Sep 16 | 198.2 | 199.57 |
201.43
|
197.89
|
200K | -0.14% | ||||
| Sep 15 | 198.48 | 195.52 |
199.63
|
195.52
|
183K | 1.73% | ||||
| Sep 14 | 195.1 | 192.98 |
197.13
|
192.65
|
157K | 1.79% | ||||
| Sep 11 | 191.67 | 191.34 |
192.66
|
189.55
|
198K | 0.45% | ||||
| Sep 10 | 190.82 | 189.89 |
192.52
|
189.39
|
227K | 0.53% | ||||
| Sep 9 | 189.82 | 188.16 |
191.88
|
188.16
|
194K | 2.09% | ||||
| Sep 8 | 185.94 | 186.26 |
187.41
|
182.62
|
295K | -0.5% | ||||
| Sep 4 | 186.88 | 190.92 |
191.86
|
184.21
|
193K | -0.9% | ||||
| Sep 3 | 188.57 | 194.88 |
194.88
|
188
|
195K | -4.33% | ||||
| Sep 2 | 197.11 | 190.64 |
197.89
|
190.23
|
204K | 3.86% | ||||
| Sep 1 | 189.78 | 186.85 |
190.48
|
185.06
|
241K | 1.76% | ||||
| Aug 31 | 186.49 | 188.26 |
188.27
|
186.29
|
211K | -0.78% | ||||
| Aug 28 | 187.96 | 189.65 |
190.59
|
187.38
|
150K | -0.61% | ||||
| Aug 27 | 189.12 | 192.63 |
194.15
|
188.64
|
285K | -1.71% | ||||
| Aug 26 | 192.41 | 188.61 |
192.46
|
187.87
|
245K | 1.99% | ||||
| Aug 25 | 188.66 | 188.72 |
189.26
|
186.03
|
302K | 0.22% | ||||
| Aug 24 | 188.24 | 190.94 |
191.19
|
186.87
|
253K | -0.44% | ||||
| Aug 21 | 189.07 | 191 |
191.48
|
188.37
|
235K | -1.02% | ||||
| Aug 20 | 191.01 | 193.31 |
194.31
|
186.89
|
557K | -6.43% | ||||
| Aug 19 | 204.14 | 206 |
206.84
|
203.81
|
313K | -0.74% | ||||
| Aug 18 | 205.66 | 207 |
208.3
|
205.27
|
219K | -0.63% | ||||
| Aug 17 | 206.97 | 207.41 |
208.32
|
205.87
|
273K | 0.15% | ||||
| Aug 14 | 206.67 | 206.41 |
207.3
|
205.32
|
297K | 0.10% | ||||
| Aug 13 | 206.46 | 205.74 |
207.84
|
204.37
|
151K | -0.18% | ||||
| Aug 12 | 206.84 | 206.6 |
208.37
|
205.02
|
201K | 1.08% | ||||
| Aug 11 | 204.63 | 202.5 |
207.55
|
201.17
|
207K | 1.48% | ||||
| Aug 10 | 201.64 | 200 |
202.76
|
198.62
|
217K | 1.10% | ||||
| Aug 7 | 199.45 | 196.29 |
201.22
|
196.29
|
399K | 1.66% | ||||
| Aug 6 | 196.19 | 197.96 |
198.5
|
195.03
|
176K | -0.76% | ||||
| Aug 5 | 197.69 | 195 |
199.04
|
194.25
|
243K | 1.74% | ||||
| Aug 4 | 194.3 | 196.55 |
196.59
|
193.37
|
204K | -1.16% | ||||
| Aug 3 | 196.59 | 195 |
197.96
|
194
|
249K | 1.53% | ||||
| Jul 31 | 193.63 | 193.73 |
193.73
|
189.81
|
240K | -0.14% | ||||
| Jul 30 | 193.91 | 193.66 |
195.01
|
191.73
|
158K | -1.48% | ||||
| Jul 29 | 196.82 | 193.42 |
197.49
|
191.67
|
175K | 2.33% | ||||
| Jul 28 | 192.34 | 194.65 |
195.24
|
192.11
|
131K | -1.54% | ||||
| Jul 27 | 195.34 | 192.43 |
195.88
|
191.26
|
164K | 1.62% | ||||
| Jul 24 | 192.23 | 196.01 |
196.01
|
191.79
|
220K | -2.16% | ||||
| Jul 23 | 196.48 | 193.57 |
197.84
|
193.11
|
461K | 1.83% | ||||
| Jul 22 | 192.95 | 192.05 |
194.17
|
190.48
|
286K | 0.35% | ||||
| Jul 21 | 192.27 | 191.59 |
193.81
|
190.28
|
451K | 1.38% | ||||
| Jul 20 | 189.66 | 190.21 |
191.08
|
184.02
|
282K | -0.45% | ||||
| Jul 17 | 190.51 | 191.36 |
192.76
|
190.24
|
231K | -0.41% | ||||
| Jul 16 | 191.3 | 192.44 |
192.45
|
190.08
|
321K | -0.51% | ||||
| Jul 15 | 192.29 | 189.9 |
192.94
|
188.84
|
357K | 1.53% | ||||
| Jul 14 | 189.4 | 185.54 |
189.75
|
184.63
|
162K | 2.37% | ||||
| Jul 13 | 185.01 | 188.22 |
189.91
|
184.72
|
197K | -0.74% | ||||
| Jul 10 | 186.38 | 187.4 |
187.69
|
185.02
|
181K | -0.29% | ||||
| Jul 9 | 186.93 | 188.45 |
189.09
|
184.67
|
311K | -0.32% | ||||
| Jul 8 | 187.53 | 189.4 |
189.4
|
185.36
|
181K | 0.28% | ||||
| Jul 7 | 187.01 | 189.05 |
190
|
186.89
|
373K | -1.43% | ||||
| Jul 6 | 189.72 | 189.74 |
190
|
187.9
|
886K | 1.92% | ||||
| Jul 2 | 186.15 | 188.08 |
189.76
|
181.75
|
264K | 0.34% | ||||
| Jul 1 | 185.51 | 190.81 |
190.81
|
184.6
|
188K | -2.21% | ||||
| Jun 30 | 189.71 | 185.24 |
191.11
|
185.24
|
246K | 2.62% | ||||
| Jun 29 | 184.86 | 182.03 |
187.21
|
180.83
|
212K | 2.49% | ||||
| Jun 26 | 180.37 | 185.39 |
187
|
179.13
|
589K | -3.41% | ||||
| Jun 25 | 186.73 | 183.33 |
186.73
|
182.5
|
237K | 1.10% | ||||
| Jun 24 | 184.69 | 190.32 |
190.32
|
183.37
|
266K | -3.34% | ||||
| Jun 23 | 191.08 | 195.85 |
196.49
|
190.9
|
279K | -0.93% | ||||
| Jun 22 | 192.88 | 193.32 |
194.61
|
189.53
|
281K | -0.45% | ||||
| Jun 19 | 193.76 | 197.5 |
198.24
|
192.99
|
359K | -0.25% | ||||
| Jun 18 | 194.25 | 193.97 |
195.54
|
192.3
|
241K | 0.07% | ||||
| Jun 17 | 194.11 | 194.35 |
198.14
|
193.45
|
230K | -1.7% | ||||
| Jun 16 | 197.47 | 198.6 |
198.83
|
193.82
|
380K | 2.80% | ||||
| Jun 15 | 192.1 | 182.38 |
193.77
|
182.38
|
238K | 3.46% | ||||
| Jun 12 | 185.68 | 193.19 |
193.19
|
181.92
|
312K | -1.47% | ||||
| Jun 11 | 188.45 | 189.54 |
191.87
|
188.05
|
346K | -4.15% | ||||
| Jun 10 | 196.6 | 198.62 |
200.06
|
196.35
|
430K | -1.59% | ||||
| Jun 9 | 199.78 | 197.73 |
202.73
|
197.03
|
369K | -0.6% | ||||
| Jun 8 | 200.98 | 200.21 |
203.67
|
199.63
|
329K | 0.17% | ||||
| Jun 5 | 200.64 | 193.79 |
202.38
|
192.91
|
438K | 5.31% | ||||
| Jun 4 | 190.52 | 191.01 |
192.99
|
188.1
|
329K | -1.25% | ||||
| Jun 3 | 192.93 | 188.53 |
193.67
|
188.38
|
357K | 2.74% | ||||
| Jun 2 | 187.79 | 184.69 |
188.18
|
183.46
|
431K | 1.31% | ||||
| Jun 1 | 185.37 | 188.12 |
189.95
|
185.16
|
495K | -1.58% | ||||
| May 29 | 188.35 | 182 |
188.76
|
180.06
|
3.0M | 3.27% | ||||
| May 28 | 182.38 | 179.37 |
185.35
|
177.82
|
496K | 2.17% | ||||
| May 27 | 178.5 | 179.09 |
179.3
|
174.59
|
473K | 0.61% | ||||
| May 26 | 177.41 | 176.77 |
179.95
|
176.47
|
380K | 1.87% | ||||
| May 22 | 174.15 | 176.58 |
176.58
|
172.22
|
240K | -0.72% | ||||
| May 21 | 175.42 | 177.36 |
179.5
|
174.02
|
513K | 0.56% | ||||
| May 20 | 174.45 | 176 |
176.45
|
174.03
|
338K | 1.17% | ||||
| May 19 | 172.44 | 174.99 |
176.85
|
172.31
|
317K | -0.33% | ||||
| May 18 | 173.01 | 168.16 |
174.79
|
165.33
|
311K | 6.49% | ||||
| May 15 | 162.47 | 163.64 |
163.84
|
158.19
|
420K | 0.06% | ||||
| May 14 | 162.37 | 157.2 |
162.65
|
153.01
|
251K | 1.44% | ||||
| May 13 | 160.06 | 160.71 |
164.72
|
159.1
|
356K | -0.48% | ||||
| May 12 | 160.83 | 169.22 |
169.22
|
160.65
|
187K | -4.09% | ||||
| May 11 | 167.68 | 164.77 |
168.97
|
163.02
|
303K | 0.82% | ||||
| May 8 | 166.32 | 164.2 |
166.33
|
162.69
|
271K | 3.79% | ||||
| May 7 | 160.25 | 163.17 |
164.54
|
159.99
|
185K | 0.04% | ||||
| May 6 | 160.19 | 159.76 |
161.68
|
156.11
|
251K | 1.47% | ||||
| May 5 | 157.87 | 158.33 |
160.98
|
157.08
|
176K | 0.61% | ||||
| May 4 | 156.92 | 157.15 |
157.53
|
155.34
|
194K | -0.59% | ||||
| May 1 | 157.85 | 158.35 |
160.22
|
155.66
|
179K | -1.9% | ||||
| Apr 30 | 160.91 | 161.51 |
163.9
|
159.05
|
390K | -2.54% | ||||
| Apr 29 | 165.1 | 164.51 |
166.18
|
161.28
|
231K | 3.22% | ||||
| Apr 28 | 159.95 | 162.88 |
166.35
|
159.06
|
260K | -1.12% | ||||
| Apr 27 | 161.76 | 157.03 |
163.23
|
157.03
|
200K | 3.39% | ||||
| Apr 24 | 156.46 | 155.01 |
157.09
|
152.98
|
207K | 0.68% | ||||
| Apr 23 | 155.41 | 154.49 |
158.96
|
153.42
|
256K | 1.69% | ||||
| Apr 22 | 152.83 | 152.34 |
154.88
|
149.3
|
194K | 1.06% | ||||
| Apr 21 | 151.23 | 148.75 |
152.54
|
145.55
|
343K | -0.42% | ||||
| Apr 20 | 151.87 | 148.11 |
153.69
|
145.01
|
245K | -0.4% | ||||
| Apr 17 | 152.48 | 153.3 |
153.85
|
150
|
397K | 4.24% | ||||
| Apr 16 | 146.28 | 141.97 |
146.62
|
140.1
|
370K | 3.69% | ||||
| Apr 15 | 141.08 | 139.47 |
142.86
|
135.04
|
201K | -2.57% | ||||
| Apr 14 | 144.8 | 144.07 |
148
|
144.07
|
386K | 2.40% | ||||
| Apr 13 | 141.41 | 150.41 |
150.58
|
140.25
|
271K | -7.33% | ||||
| Apr 9 | 152.6 | 149.14 |
152.94
|
148.43
|
242K | 3.57% | ||||
| Apr 8 | 147.34 | 144.67 |
148.27
|
141.62
|
227K | 3.28% | ||||
| Apr 7 | 142.66 | 144 |
148.72
|
142.6
|
310K | 2.13% | ||||
| Apr 6 | 139.69 | 135 |
140.87
|
133.76
|
329K | 9.62% | ||||
| Apr 3 | 127.43 | 128.27 |
130.33
|
125.4
|
203K | -0.37% | ||||
| Apr 2 | 127.9 | 125.28 |
130.37
|
120.91
|
267K | 2.31% | ||||
| Apr 1 | 125.01 | 129.24 |
131.04
|
122.03
|
367K | -7.45% | ||||
| Mar 31 | 135.07 | 136.58 |
139.74
|
134.07
|
446K | -2.54% | ||||
| Mar 30 | 138.59 | 132.32 |
139.53
|
131.68
|
391K | 5.08% | ||||
| Mar 27 | 131.89 | 130.1 |
134.18
|
127
|
438K | -0.82% | ||||
| Mar 26 | 132.98 | 121.27 |
134.29
|
121.27
|
331K | 11.10% | ||||
| Mar 25 | 119.69 | 123.88 |
124.98
|
117.72
|
520K | 0.54% | ||||
| Mar 24 | 119.05 | 109.34 |
119.57
|
108.18
|
439K | 19.70% | ||||
| Mar 23 | 99.46 | 106.22 |
106.91
|
96.45
|
440K | -7.25% | ||||
| Mar 20 | 107.24 | 112.63 |
116.19
|
105.54
|
580K | -6.41% | ||||
| Mar 19 | 114.58 | 100.66 |
117.25
|
98.43
|
273K | 9.99% | ||||
| Mar 18 | 104.17 | 105.82 |
109.01
|
98.8
|
339K | -5.36% | ||||
| Mar 17 | 110.07 | 104.67 |
111.17
|
100.82
|
447K | 7.17% | ||||
| Mar 16 | 102.71 | 107.5 |
112.09
|
102.61
|
406K | -18.31% | ||||
| Mar 13 | 125.73 | 123.3 |
125.83
|
115.72
|
374K | 7.79% | ||||
| Mar 12 | 116.64 | 124.57 |
127.88
|
115.81
|
379K | -12.83% | ||||
| Mar 11 | 133.8 | 136.4 |
138.16
|
132.88
|
361K | -4.92% | ||||
| Mar 10 | 140.72 | 136.67 |
140.77
|
133.23
|
298K | 6.69% | ||||
| Mar 9 | 131.89 | 133.2 |
135.81
|
130
|
339K | -7.87% | ||||
| Mar 6 | 143.15 | 138.25 |
143.93
|
137.72
|
322K | 0.06% | ||||
| Mar 5 | 143.07 | 144.16 |
145.63
|
140.7
|
312K | -3.4% | ||||
| Mar 4 | 148.1 | 147.62 |
149.46
|
145.29
|
385K | 2.28% | ||||
| Mar 3 | 144.8 | 148.48 |
151.19
|
143.5
|
368K | -2.1% | ||||
| Mar 2 | 147.91 | 146.46 |
148.34
|
143.53
|
513K | 1.80% | ||||
| Feb 28 | 145.3 | 144.71 |
147.32
|
142.46
|
486K | -2.78% | ||||
| Feb 27 | 149.46 | 152.42 |
154.75
|
149.38
|
259K | -3.83% | ||||
| Feb 26 | 155.41 | 158.67 |
160.03
|
155.28
|
244K | -1.11% | ||||
| Feb 25 | 157.16 | 164.85 |
166.25
|
156.75
|
318K | -4.51% | ||||
| Feb 24 | 164.58 | 163.94 |
165.5
|
161.78
|
272K | -3.3% | ||||
| Feb 21 | 170.2 | 171.2 |
171.86
|
169.91
|
292K | -1.1% | ||||
| Feb 20 | 172.1 | 169.81 |
175.87
|
169.81
|
377K | 0.36% | ||||
| Feb 19 | 171.49 | 173.08 |
175.49
|
170.75
|
424K | -0.63% | ||||
| Feb 18 | 172.58 | 176.6 |
176.67
|
172.04
|
309K | -2.77% | ||||
| Feb 14 | 177.49 | 177.6 |
178.63
|
176.42
|
143K | -0.07% | ||||
| Feb 13 | 177.62 | 177.47 |
178.71
|
177.19
|
101K | -0.5% | ||||
| Feb 12 | 178.51 | 176.69 |
179.1
|
176.66
|
132K | 0.87% | ||||
| Feb 11 | 176.97 | 175.8 |
178.07
|
175.26
|
132K | 0.77% | ||||
| Feb 10 | 175.62 | 174.36 |
176.22
|
174.36
|
118K | 0.24% | ||||
| Feb 7 | 175.2 | 175.22 |
177.56
|
173.37
|
200K | -1.36% | ||||
| Feb 6 | 177.61 | 178.79 |
178.79
|
175.96
|
192K | -0.64% | ||||
| Feb 5 | 178.76 | 180.28 |
180.28
|
178.21
|
205K | 0.41% | ||||
| Feb 4 | 178.03 | 174.43 |
178.49
|
174.43
|
203K | 3.70% | ||||
| Feb 3 | 171.67 | 169.85 |
172.53
|
169.59
|
172K | 1.66% | ||||
| Jan 31 | 168.86 | 171.87 |
171.88
|
168.19
|
416K | -2.14% | ||||
| Jan 30 | 172.56 | 173.18 |
174.09
|
170.5
|
310K | -0.82% | ||||
| Jan 29 | 173.98 | 175.47 |
176.85
|
173.93
|
212K | -0.77% | ||||
| Jan 28 | 175.33 | 173.02 |
176.75
|
173.02
|
297K | 1.34% | ||||
| Jan 27 | 173.01 | 173.07 |
173.96
|
168.85
|
297K | 1.19% | ||||
| Jan 24 | 170.98 | 172.3 |
173.4
|
170.36
|
267K | -0.76% | ||||
| Jan 23 | 172.29 | 170 |
172.58
|
168.65
|
338K | 1.14% | ||||
| Jan 22 | 170.34 | 169.51 |
171.66
|
169.51
|
563K | 0.97% | ||||
| Jan 21 | 168.71 | 168.96 |
170.33
|
167.97
|
290K | -0.47% | ||||
| Jan 17 | 169.5 | 168.5 |
170.15
|
168.5
|
197K | 0.70% | ||||
| Jan 16 | 168.33 | 166.89 |
168.62
|
166.89
|
193K | 1.41% | ||||
| Jan 15 | 165.99 | 165.43 |
166.31
|
164.29
|
178K | 0.55% | ||||
| Jan 14 | 165.09 | 165.37 |
165.84
|
163.75
|
332K | -0.17% | ||||
| Jan 13 | 165.37 | 163.5 |
165.39
|
163.24
|
128K | 1.08% | ||||
| Jan 10 | 163.61 | 164.73 |
164.85
|
163.43
|
315K | -0.62% | ||||
| Jan 9 | 164.63 | 162.74 |
164.67
|
162.16
|
180K | 1.51% | ||||
| Jan 8 | 162.18 | 163 |
163.4
|
161.68
|
197K | -0.51% | ||||
| Jan 7 | 163.01 | 162.87 |
164.2
|
162.22
|
201K | -0.36% | ||||
| Jan 6 | 163.6 | 163.82 |
163.9
|
162.44
|
161K | -0.28% | ||||
| Jan 3 | 164.06 | 162.83 |
164.38
|
162.52
|
163K | -0.71% | ||||
| Jan 2 | 165.23 | 163.22 |
165.23
|
162.23
|
252K | 1.47% | ||||
| Dec 31 | 162.84 | 163.55 |
164.8
|
162.64
|
227K | -0.32% | ||||
| Dec 30 | 163.36 | 162.7 |
164.79
|
162.25
|
230K | 0.34% | ||||
| Dec 27 | 162.8 | 163.13 |
165.16
|
162.18
|
290K | -0.04% | ||||
| Dec 26 | 162.86 | 162.86 |
163.83
|
162.29
|
208K | -0.26% | ||||
| Dec 24 | 163.28 | 164.37 |
164.77
|
163.2
|
87.4K | -0.37% | ||||
| Dec 23 | 163.89 | 164.73 |
164.97
|
163.26
|
252K | -0.3% | ||||
| Dec 20 | 164.39 | 164.5 |
165.28
|
162.9
|
1.2M | 0.45% | ||||
| Dec 19 | 163.65 | 162.8 |
164.19
|
162.21
|
394K | -0.12% | ||||
| Dec 18 | 163.85 | 165.85 |
166.22
|
163.06
|
312K | -1.79% | ||||
| Dec 17 | 166.84 | 164.91 |
167.5
|
164.56
|
330K | 1.23% | ||||
| Dec 16 | 164.81 | 160.54 |
165.37
|
160.54
|
483K | 2.04% | ||||
| Dec 13 | 161.52 | 162.3 |
165.13
|
159.6
|
523K | -0.91% | ||||
| Dec 12 | 163 | 164.7 |
166.04
|
160.98
|
720K | -2.4% | ||||
| Dec 11 | 167 | 165.81 |
167.48
|
164.9
|
342K | 0.83% | ||||
| Dec 10 | 165.63 | 166.29 |
167.62
|
164.35
|
175K | -0.37% | ||||
| Dec 9 | 166.25 | 167.37 |
168.24
|
166.17
|
129K | -0.84% | ||||
| Dec 6 | 167.66 | 167.5 |
168.97
|
166.94
|
253K | 1.02% | ||||
| Dec 5 | 165.97 | 165.59 |
166.69
|
165.11
|
164K | 0.83% | ||||
| Dec 4 | 164.6 | 163.97 |
166.99
|
163.21
|
208K | 0.34% | ||||
| Dec 3 | 164.04 | 163.52 |
164.48
|
161.29
|
168K | -0.79% | ||||
| Dec 2 | 165.34 | 166.69 |
167.32
|
164.38
|
148K | -0.3% | ||||
| Nov 29 | 165.83 | 166.73 |
167.47
|
165.47
|
90.3K | -0.69% | ||||
| Nov 27 | 166.98 | 165.56 |
167
|
165.11
|
168K | 0.48% | ||||
| Nov 26 | 166.18 | 164.89 |
166.55
|
164.65
|
204K | 0.59% | ||||
| Nov 25 | 165.21 | 164.14 |
167.21
|
164.14
|
206K | 0.55% | ||||
| Nov 22 | 164.3 | 164.49 |
164.7
|
162.91
|
125K | 0.28% | ||||
| Nov 21 | 163.84 | 164.23 |
164.94
|
162.61
|
193K | -0.38% | ||||
| Nov 20 | 164.46 | 164.42 |
165.77
|
163.08
|
311K | -0.28% | ||||
| Nov 19 | 164.92 | 163.95 |
165.6
|
161.93
|
206K | 0.27% | ||||
| Nov 18 | 164.48 | 163.1 |
164.96
|
161.87
|
149K | 0.74% | ||||
| Nov 15 | 163.27 | 163.48 |
164.34
|
162.72
|
141K | 0.39% | ||||
| Nov 14 | 162.64 | 162.42 |
163.43
|
161.85
|
210K | -0.2% | ||||
| Nov 13 | 162.96 | 163.46 |
164.1
|
161.61
|
183K | -0.91% | ||||
| Nov 12 | 164.45 | 164.84 |
165.29
|
163.22
|
141K | -0.09% | ||||
| Nov 11 | 164.6 | 162.09 |
164.76
|
161.77
|
118K | 0.86% | ||||
| Nov 8 | 163.19 | 164.09 |
164.35
|
162.39
|
221K | -0.69% | ||||
| Nov 7 | 164.32 | 163.97 |
165.1
|
163.23
|
171K | 1.08% | ||||
| Nov 6 | 162.56 | 163.26 |
163.7
|
162.16
|
172K | -1.1% | ||||
| Nov 5 | 164.37 | 163.04 |
164.42
|
162.28
|
182K | 1.14% | ||||
| Nov 4 | 162.51 | 161.16 |
163.07
|
160.71
|
304K | 1.56% | ||||
| Nov 1 | 160.02 | 157.9 |
160.3
|
157.55
|
252K | 2.05% | ||||
| Oct 31 | 156.81 | 157.25 |
157.55
|
155.52
|
341K | -0.65% | ||||
| Oct 30 | 157.83 | 157.98 |
158.33
|
156.5
|
177K | -0.09% | ||||
| Oct 29 | 157.97 | 155.61 |
158.47
|
154.48
|
124K | 1.25% | ||||
| Oct 28 | 156.02 | 155.3 |
156.38
|
154.52
|
160K | 1.15% | ||||
| Oct 25 | 154.24 | 154.65 |
156.68
|
154.18
|
138K | -0.37% | ||||
| Oct 24 | 154.81 | 154 |
155.75
|
152.32
|
280K | 0.67% | ||||
| Oct 23 | 153.78 | 152.83 |
153.87
|
151.48
|
268K | 0.48% | ||||
| Oct 22 | 153.05 | 149.63 |
153.43
|
148.65
|
281K | 1.97% | ||||
| Oct 21 | 150.09 | 147 |
150.26
|
146.88
|
167K | 2.26% | ||||
| Oct 18 | 146.77 | 145.31 |
147
|
145.09
|
142K | 1.02% | ||||
| Oct 17 | 145.29 | 145.67 |
147
|
144.72
|
190K | 0.48% | ||||
| Oct 16 | 144.6 | 144.3 |
145.26
|
142.56
|
134K | -0.19% | ||||
| Oct 15 | 144.88 | 143.45 |
145.48
|
142.4
|
94.3K | 1.12% | ||||
| Oct 14 | 143.27 | 142.72 |
143.79
|
140.25
|
86.6K | 0.27% | ||||
| Oct 11 | 142.89 | 141.25 |
145.18
|
141.25
|
136K | 2.60% | ||||
| Oct 10 | 139.27 | 137.78 |
140.44
|
137.78
|
86.2K | 1.10% | ||||
| Oct 9 | 137.76 | 138.41 |
138.41
|
136.65
|
133K | 0.58% | ||||
| Oct 8 | 136.97 | 140.01 |
140.01
|
136.84
|
181K | -2.89% | ||||
| Oct 7 | 141.04 | 139.8 |
142.11
|
139.8
|
103K | 0.13% | ||||
| Oct 4 | 140.85 | 138.7 |
141.25
|
138.63
|
124K | 1.82% | ||||
| Oct 3 | 138.33 | 137.95 |
138.9
|
135.12
|
130K | 0.28% | ||||
| Oct 2 | 137.95 | 140.74 |
141.23
|
136.46
|
198K | -2.8% | ||||
| Oct 1 | 141.93 | 146.5 |
147.82
|
141.84
|
106K | -2.96% | ||||
| Sep 30 | 146.26 | 144.57 |
146.49
|
144.22
|
157K | 1.38% | ||||
| Sep 27 | 144.27 | 145.29 |
145.29
|
143.37
|
123K | -0.25% | ||||
| Sep 26 | 144.63 | 144.38 |
145.51
|
143.75
|
107K | -0.41% | ||||
| Sep 25 | 145.22 | 143.11 |
145.72
|
143
|
142K | 1.55% | ||||
| Sep 24 | 143.01 | 145.3 |
146.81
|
142.51
|
178K | -1.57% | ||||
| Sep 23 | 145.29 | 143.07 |
145.95
|
143.07
|
164K | 1.11% | ||||
| Sep 20 | 143.7 | 145.56 |
146.32
|
143.52
|
522K | -1.12% | ||||
| Sep 19 | 145.33 | 145.28 |
147
|
144.43
|
198K | 0.23% | ||||
| Sep 18 | 144.99 | 145.35 |
145.83
|
143.81
|
125K | -0.62% | ||||
| Sep 17 | 145.9 | 145.09 |
146.35
|
143.21
|
152K | 0.42% | ||||
| Sep 16 | 145.29 | 145.31 |
146.44
|
144.43
|
163K | -0.66% | ||||
| Sep 13 | 146.26 | 146.5 |
148.35
|
145.54
|
184K | -0.37% | ||||
| Sep 12 | 146.8 | 147.84 |
147.92
|
145.44
|
143K | -0.44% | ||||
| Sep 11 | 147.45 | 145.8 |
147.58
|
144.08
|
178K | 1.43% | ||||
| Sep 10 | 145.37 | 142 |
145.51
|
141.25
|
173K | 2.14% | ||||
| Sep 9 | 142.32 | 138.94 |
142.36
|
138.71
|
181K | 2.81% | ||||
| Sep 6 | 138.43 | 139.24 |
140.14
|
138.05
|
168K | -0.22% | ||||
| Sep 5 | 138.74 | 135.19 |
139.05
|
133.19
|
315K | 3.95% | ||||
| Sep 4 | 133.47 | 133.11 |
134.17
|
132.29
|
165K | 1.27% | ||||
| Sep 3 | 131.79 | 135.19 |
135.82
|
130.89
|
164K | -3.07% | ||||
| Aug 30 | 135.96 | 136.42 |
136.76
|
134.88
|
184K | 0.28% | ||||
| Aug 29 | 135.58 | 134.7 |
135.77
|
134.33
|
130K | 1.79% | ||||
| Aug 28 | 133.2 | 132.38 |
134.37
|
132.14
|
119K | 0.20% | ||||
| Aug 27 | 132.94 | 131.96 |
133.69
|
131.47
|
120K | 1.18% | ||||
| Aug 26 | 131.39 | 132.84 |
132.84
|
130
|
132K | 0.42% | ||||
| Aug 23 | 130.84 | 134.19 |
134.19
|
130.43
|
237K | -2.95% | ||||
| Aug 22 | 134.82 | 133.85 |
135.16
|
132.74
|
153K | 1.32% | ||||
| Aug 21 | 133.06 | 126.5 |
135.32
|
126.5
|
514K | -1.79% | ||||
| Aug 20 | 135.48 | 136.5 |
139.99
|
135.15
|
306K | -1.25% | ||||
| Aug 19 | 137.2 | 138.7 |
140.89
|
136.41
|
163K | 0.26% | ||||
| Aug 16 | 136.84 | 133.87 |
137.13
|
132.81
|
144K | 3.45% | ||||
| Aug 15 | 132.28 | 133.88 |
134.74
|
131.22
|
173K | -0.88% | ||||
| Aug 14 | 133.45 | 136.32 |
140.13
|
132.99
|
347K | -3.91% | ||||
| Aug 13 | 138.88 | 135.93 |
140.93
|
135.93
|
130K | 1.96% | ||||
| Aug 12 | 136.21 | 137.43 |
138.6
|
135.88
|
106K | -1.5% | ||||
| Aug 9 | 138.28 | 138.71 |
139.62
|
135.91
|
130K | -0.69% | ||||
| Aug 8 | 139.24 | 136.12 |
139.45
|
135.24
|
245K | 3.55% | ||||
| Aug 7 | 134.47 | 131.52 |
134.74
|
130.1
|
155K | 0.89% | ||||
| Aug 6 | 133.29 | 132.88 |
135.29
|
132.43
|
136K | 0.98% | ||||
| Aug 5 | 132 | 132.32 |
133.88
|
130.92
|
163K | -2.52% | ||||
| Aug 2 | 135.41 | 138 |
138.41
|
134.63
|
195K | -2.25% | ||||
| Aug 1 | 138.53 | 142.14 |
143
|
137.44
|
216K | -2.21% | ||||
| Jul 31 | 141.66 | 142.8 |
143.82
|
140.5
|
259K | -0.6% | ||||
| Jul 30 | 142.52 | 138.72 |
142.6
|
138.32
|
143K | 2.01% | ||||
| Jul 29 | 139.71 | 141.92 |
142.93
|
139.6
|
138K | -1.49% | ||||
| Jul 26 | 141.83 | 140.55 |
142.38
|
138.31
|
123K | 0.30% | ||||
| Jul 25 | 141.4 | 143.78 |
143.78
|
141.15
|
103K | -1.15% | ||||
| Jul 24 | 143.05 | 139.68 |
143.67
|
139.68
|
192K | 2.04% | ||||
| Jul 23 | 140.19 | 138.83 |
140.32
|
136.62
|
144K | 1.30% | ||||
| Jul 22 | 138.39 | 137.7 |
139.14
|
137.64
|
93.1K | 0.64% | ||||
| Jul 19 | 137.51 | 137.38 |
139.29
|
134.72
|
103K | 0.51% | ||||
| Jul 18 | 136.81 | 138.43 |
138.43
|
136.56
|
100K | -1% | ||||
| Jul 17 | 138.19 | 139.48 |
140.99
|
138.16
|
87.7K | -1.21% | ||||
| Jul 16 | 139.88 | 139.32 |
140.66
|
139.1
|
87.1K | 0.65% | ||||
| Jul 15 | 138.98 | 138.96 |
139.45
|
137.88
|
91.0K | 0.08% | ||||
| Jul 12 | 138.87 | 136.45 |
139.22
|
136.27
|
116K | 2.28% | ||||
| Jul 11 | 135.78 | 134.56 |
135.85
|
134
|
74.0K | 1% | ||||
| Jul 10 | 134.44 | 135.97 |
136.74
|
134.39
|
165K | -0.54% | ||||
| Jul 9 | 135.17 | 135.37 |
135.84
|
133.9
|
125K | -0.83% | ||||
| Jul 8 | 136.3 | 137.78 |
139.4
|
135.88
|
127K | -1.7% | ||||
| Jul 5 | 138.66 | 139.61 |
139.61
|
135.28
|
195K | -1.55% | ||||
| Jul 3 | 140.84 | 140.58 |
141.22
|
140.21
|
78.7K | 0.61% | ||||
| Jul 2 | 139.99 | 140.11 |
141.12
|
138.88
|
104K | -1.15% | ||||
| Jul 1 | 141.62 | 143.25 |
144.96
|
140.32
|
191K | 0.22% | ||||
| Jun 28 | 141.31 | 139.03 |
141.8
|
139.03
|
325K | 1.89% | ||||
| Jun 27 | 138.69 | 136.42 |
138.8
|
135.81
|
123K | 2.02% | ||||
| Jun 26 | 135.95 | 135.27 |
136.57
|
135
|
153K | 1.05% | ||||
| Jun 25 | 134.54 | 135.26 |
135.83
|
134.39
|
139K | -0.46% | ||||
| Jun 24 | 135.16 | 135.61 |
136.45
|
134.88
|
94.4K | -0.41% | ||||
| Jun 21 | 135.72 | 135.71 |
136.12
|
134.04
|
220K | -0.07% | ||||
| Jun 20 | 135.81 | 134.77 |
135.89
|
133.21
|
110K | 2.11% | ||||
| Jun 19 | 133 | 132.43 |
133.28
|
131.41
|
107K | 0.47% | ||||
| Jun 18 | 132.38 | 129.93 |
133.24
|
129.92
|
97.3K | 2.40% | ||||
| Jun 17 | 129.28 | 130.12 |
130.4
|
128.92
|
109K | -0.65% | ||||
| Jun 14 | 130.12 | 133.65 |
133.65
|
129.97
|
133K | -2.79% | ||||
| Jun 13 | 133.85 | 133.71 |
134.41
|
132.93
|
96.9K | 0.46% | ||||
| Jun 12 | 133.24 | 133.14 |
134.27
|
132.16
|
140K | -0.22% | ||||
| Jun 11 | 133.54 | 135.76 |
136.89
|
133.35
|
120K | -0.77% | ||||
| Jun 10 | 134.57 | 133.19 |
135.78
|
133.06
|
134K | 1.69% | ||||
| Jun 7 | 132.34 | 132.12 |
133.56
|
131.63
|
98.7K | 0.76% | ||||
| Jun 6 | 131.34 | 130.78 |
132.2
|
130.16
|
111K | 0.36% | ||||
| Jun 5 | 130.87 | 130.06 |
132.38
|
128.56
|
180K | 1.13% | ||||
| Jun 4 | 129.41 | 126.59 |
129.87
|
126.59
|
225K | 2.95% | ||||
| Jun 3 | 125.7 | 125.41 |
127.14
|
124.91
|
295K | 0.06% | ||||
| May 31 | 125.62 | 125.64 |
127
|
125.27
|
182K | -1.29% | ||||
| May 30 | 127.26 | 127.24 |
128.99
|
126.75
|
119K | 0.02% | ||||
| May 29 | 127.23 | 126.02 |
128.01
|
126.02
|
129K | 0.26% | ||||
| May 28 | 126.9 | 128.22 |
129.62
|
126.8
|
240K | -0.84% | ||||
| May 24 | 127.97 | 129.24 |
129.24
|
127.25
|
148K | -0.59% | ||||
| May 23 | 128.73 | 130 |
130
|
127.74
|
231K | -1.91% | ||||
| May 22 | 131.23 | 132.94 |
133.44
|
130.16
|
207K | -1.96% | ||||
| May 21 | 133.86 | 128.25 |
134.65
|
128.05
|
611K | 2.50% | ||||
| May 20 | 130.59 | 133.39 |
134.47
|
130.4
|
571K | -3.43% | ||||
| May 17 | 135.23 | 136.7 |
137.53
|
135.18
|
276K | -2.19% | ||||
| May 16 | 138.26 | 138.43 |
139.16
|
137.75
|
246K | 0.22% | ||||
| May 15 | 137.95 | 136.27 |
138.86
|
135.05
|
239K | 0.16% | ||||
| May 14 | 137.73 | 138.32 |
138.99
|
137.35
|
176K | -0.17% | ||||
| May 13 | 137.96 | 140.26 |
140.3
|
137.4
|
150K | -3.5% | ||||
| May 10 | 142.96 | 142.34 |
143.35
|
139.61
|
155K | -0.22% | ||||
| May 9 | 143.27 | 143.07 |
143.93
|
141.32
|
144K | -0.76% | ||||
| May 8 | 144.36 | 144.8 |
145.94
|
144.07
|
126K | -0.51% | ||||
| May 7 | 145.1 | 146.14 |
146.14
|
143
|
115K | -1.71% | ||||
| May 6 | 147.62 | 146.16 |
148.37
|
145.5
|
196K | -0.83% | ||||
| May 3 | 148.86 | 146.24 |
149.07
|
146.06
|
131K | 2.44% | ||||
| May 2 | 145.31 | 144.01 |
145.53
|
143.03
|
119K | 0.71% | ||||
| May 1 | 144.29 | 146.67 |
146.67
|
142.84
|
169K | -1.14% | ||||
| Apr 30 | 145.95 | 145.48 |
146.35
|
144.31
|
340K | -0.44% | ||||
| Apr 29 | 146.6 | 145.4 |
146.74
|
145.24
|
131K | 1.05% | ||||
| Apr 26 | 145.08 | 143.45 |
145.57
|
143.07
|
133K | 1.02% | ||||
| Apr 25 | 143.61 | 146.49 |
146.77
|
143.21
|
137K | -2.56% | ||||
| Apr 24 | 147.38 | 148.1 |
149.17
|
147.24
|
160K | -0.5% | ||||
| Apr 23 | 148.12 | 146.36 |
149.23
|
145.77
|
245K | 1.62% | ||||
| Apr 22 | 145.76 | 145.48 |
145.84
|
144.56
|
124K | -0.23% | ||||
| Apr 18 | 146.1 | 145.04 |
146.25
|
143.86
|
151K | 1.19% | ||||
| Apr 17 | 144.38 | 145.6 |
146.8
|
144.26
|
176K | -0.39% | ||||
| Apr 16 | 144.95 | 145 |
146.4
|
144.55
|
236K | 0.60% | ||||
| Apr 15 | 144.09 | 143.69 |
144.5
|
142.96
|
156K | -0.1% | ||||
| Apr 12 | 144.24 | 142 |
144.34
|
141.5
|
177K | 1.99% | ||||
| Apr 11 | 141.42 | 141.13 |
141.62
|
140.12
|
131K | 0.38% | ||||
| Apr 10 | 140.89 | 138.97 |
141.48
|
138.39
|
234K | 1.48% | ||||
| Apr 9 | 138.84 | 139.17 |
139.47
|
136.85
|
159K | -0.74% | ||||
| Apr 8 | 139.88 | 138.26 |
139.91
|
137.29
|
95.8K | 0.66% | ||||
| Apr 5 | 138.96 | 137.14 |
139.07
|
136.89
|
166K | 0.90% | ||||
| Apr 4 | 137.72 | 137.65 |
138.99
|
137.1
|
171K | 0.25% | ||||
| Apr 3 | 137.38 | 137 |
138.3
|
136.78
|
131K | 0.68% | ||||
| Apr 2 | 136.45 | 136.05 |
136.81
|
134.61
|
191K | 0.45% | ||||
| Apr 1 | 135.84 | 133.17 |
136.04
|
131.19
|
178K | 2.51% | ||||
| Mar 29 | 132.52 | 132.47 |
133.34
|
132.14
|
130K | 0.73% | ||||
| Mar 28 | 131.56 | 129.95 |
131.98
|
129.95
|
107K | 1.29% | ||||
| Mar 27 | 129.88 | 130.46 |
130.97
|
129.75
|
118K | -0.31% | ||||
| Mar 26 | 130.29 | 129.71 |
130.69
|
129.09
|
112K | 0% | ||||