About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NICE
...
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.
- NICE beast Q4 top and bottom-line estimates
- NICE Q4 2023 Earnings Preview
- NICE beats Q3 top and bottom line estimates; initiates FY24 and raises FY23 outlook
- NICE Q3 2023 Earnings Preview
- Israel's NICE 'well positioned' to capture conversational AI enterprise demand, says Morgan Stanley
- War between Israel and Hamas pushes U.S.-traded Israeli stocks lower
- NICE beats Q2 top and bottom line estimates; initiates Q3 and raises FY23 outlook
- NICE Q2 2023 Earnings Preview
- NICE beats Q1 top and bottom line estimates; initiates Q2 and raises FY23 outlook
- NICE Q1 2023 Earnings Preview
- Israel pauses judicial reforms: What it means for the tech sector
- Apple, Microsoft, Nvidia among 15 companies that stand to benefit from AI: BofA
- NICE Non-GAAP EPS of $2.04 beats by $0.11, revenue of $568.56M misses by $1.14M
- NICE Q4 2022 Earnings Preview
- NICE and Cognizant join hands to transform digital customer experience
- Twilio slips as Baird says checks more positive on CCaaS than UCaaS
- NICE rises on Piper Sandler upgrade, citing 'positive' new business trends
- NICE delivers new RPA innovations leveraging AI to achieve complete performance and master cxi
- Microsoft, T-Mobile, Verizon among Oppenheimer's top cloud, telco stocks for 2023
- Apple tops Wedbush's 2023 tech picks; Microsoft, Salesforce also shine
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 8, 2023 | 188.52 | 192.2 |
194.04
|
187.83
|
1.2M | 0.69% | ||||
| May 5, 2023 | 187.23 | 192 |
192.88
|
184.15
|
902K | -1.94% | ||||
| May 4, 2023 | 190.93 | 192.9 |
195.53
|
190.39
|
467K | 0.34% | ||||
| May 3, 2023 | 190.29 | 198.84 |
198.84
|
186.35
|
689K | -3.95% | ||||
| May 2, 2023 | 198.12 | 205.5 |
206.32
|
197.57
|
303K | -3.19% | ||||
| May 1, 2023 | 204.65 | 203.64 |
205.1
|
200.16
|
215K | 0.31% | ||||
| Apr 28, 2023 | 204.01 | 202.54 |
204.29
|
200.06
|
217K | 0.53% | ||||
| Apr 27, 2023 | 202.93 | 205.7 |
205.76
|
202.21
|
189K | 1.54% | ||||
| Apr 26, 2023 | 199.85 | 201.57 |
201.7
|
198.47
|
179K | 0.43% | ||||
| Apr 25, 2023 | 198.99 | 206.17 |
206.17
|
198.61
|
271K | -3.87% | ||||
| Apr 24, 2023 | 207 | 208.72 |
209.4
|
205.99
|
183K | -0.96% | ||||
| Apr 21, 2023 | 209 | 208.01 |
210.14
|
208
|
119K | 0.32% | ||||
| Apr 20, 2023 | 208.34 | 209.02 |
212.4
|
208.19
|
216K | -1.13% | ||||
| Apr 19, 2023 | 210.72 | 217.39 |
217.39
|
210.26
|
345K | -3.54% | ||||
| Apr 18, 2023 | 218.45 | 224.67 |
224.9
|
217.46
|
299K | -2.46% | ||||
| Apr 17, 2023 | 223.95 | 226.5 |
226.85
|
222.68
|
167K | -1.48% | ||||
| Apr 14, 2023 | 227.31 | 227.2 |
229.41
|
225.48
|
109K | -0.71% | ||||
| Apr 13, 2023 | 228.94 | 225.72 |
228.98
|
225.57
|
144K | 2.18% | ||||
| Apr 12, 2023 | 224.05 | 224.89 |
226.92
|
223.8
|
219K | 0.63% | ||||
| Apr 11, 2023 | 222.65 | 223.2 |
224.75
|
220.78
|
108K | -1% | ||||
| Apr 10, 2023 | 224.91 | 222.44 |
224.91
|
221.93
|
110K | -0.22% | ||||
| Apr 6, 2023 | 225.4 | 222.5 |
225.77
|
221.15
|
129K | 1.16% | ||||
| Apr 5, 2023 | 222.82 | 228.05 |
228.13
|
222.11
|
173K | -2.29% | ||||
| Apr 4, 2023 | 228.04 | 225.3 |
229.87
|
225.15
|
206K | 1.40% | ||||
| Apr 3, 2023 | 224.9 | 226.54 |
226.76
|
222.77
|
301K | -1.74% | ||||
| Mar 31, 2023 | 228.89 | 225.63 |
228.95
|
224.8
|
231K | 2% | ||||
| Mar 30, 2023 | 224.4 | 222.25 |
225.1
|
221.21
|
256K | 1.98% | ||||
| Mar 29, 2023 | 220.04 | 211.52 |
220.18
|
210.99
|
280K | 5.18% | ||||
| Mar 28, 2023 | 209.21 | 210.17 |
211.29
|
207.8
|
226K | -0.85% | ||||
| Mar 27, 2023 | 211 | 212.6 |
212.69
|
208.32
|
236K | 0.44% | ||||
| Mar 24, 2023 | 210.07 | 209.25 |
210.66
|
207.34
|
150K | -0.47% | ||||
| Mar 23, 2023 | 211.07 | 209.07 |
213.07
|
208.96
|
349K | 1.83% | ||||
| Mar 22, 2023 | 207.28 | 211.18 |
212.92
|
207.19
|
326K | -1.49% | ||||
| Mar 21, 2023 | 210.41 | 211.39 |
213.07
|
210.03
|
289K | -0.09% | ||||
| Mar 20, 2023 | 210.61 | 213.7 |
213.8
|
209.61
|
245K | -0.99% | ||||
| Mar 17, 2023 | 212.71 | 211.99 |
213.51
|
211.11
|
244K | 0.55% | ||||
| Mar 16, 2023 | 211.54 | 205.17 |
211.81
|
204.76
|
200K | 2.96% | ||||
| Mar 15, 2023 | 205.45 | 204.95 |
206.63
|
203.98
|
221K | -0.65% | ||||
| Mar 14, 2023 | 206.79 | 203.84 |
207.08
|
203.84
|
544K | 2.12% | ||||
| Mar 13, 2023 | 202.49 | 202.19 |
205
|
201.29
|
900K | -0.99% | ||||
| Mar 10, 2023 | 204.51 | 210.98 |
211.9
|
204.19
|
545K | -2.79% | ||||
| Mar 9, 2023 | 210.38 | 215 |
215
|
210.02
|
347K | -0.95% | ||||
| Mar 8, 2023 | 212.39 | 212.43 |
213.76
|
210.55
|
280K | 1.14% | ||||
| Mar 7, 2023 | 210 | 212.3 |
214.13
|
209.38
|
164K | -1.08% | ||||
| Mar 6, 2023 | 212.3 | 214.45 |
215.51
|
212.05
|
152K | -0.5% | ||||
| Mar 3, 2023 | 213.37 | 212 |
216.62
|
211.5
|
316K | 1.23% | ||||
| Mar 2, 2023 | 210.77 | 206.49 |
211.49
|
205.62
|
310K | 0.99% | ||||
| Mar 1, 2023 | 208.71 | 206.88 |
210.27
|
206.26
|
343K | 0.63% | ||||
| Feb 28, 2023 | 207.41 | 204.74 |
209.65
|
204.53
|
336K | 0.87% | ||||
| Feb 27, 2023 | 205.62 | 204.99 |
210.15
|
204.43
|
444K | 0.80% | ||||
| Feb 24, 2023 | 203.99 | 205.99 |
207.01
|
202.27
|
465K | -2.89% | ||||
| Feb 23, 2023 | 210.06 | 207.8 |
210.72
|
193.6
|
1.1M | -2.55% | ||||
| Feb 22, 2023 | 215.55 | 215.47 |
217.54
|
214.07
|
364K | -0.14% | ||||
| Feb 21, 2023 | 215.85 | 214.85 |
217.43
|
213.44
|
477K | -1.6% | ||||
| Feb 17, 2023 | 219.36 | 219.32 |
219.91
|
216.75
|
173K | -0.9% | ||||
| Feb 16, 2023 | 221.36 | 219.76 |
223.29
|
218.54
|
241K | -0.54% | ||||
| Feb 15, 2023 | 222.56 | 220.05 |
223.08
|
219.44
|
131K | 1.58% | ||||
| Feb 14, 2023 | 219.09 | 215.6 |
220.53
|
215.53
|
262K | -0.67% | ||||
| Feb 13, 2023 | 220.57 | 220.91 |
221.67
|
218.63
|
188K | -0.37% | ||||
| Feb 10, 2023 | 221.4 | 222.24 |
223.24
|
218.12
|
253K | -0.63% | ||||
| Feb 9, 2023 | 222.81 | 226.55 |
227.83
|
221.98
|
147K | 0.01% | ||||
| Feb 8, 2023 | 222.79 | 222.68 |
225.77
|
221.5
|
184K | 0.10% | ||||
| Feb 7, 2023 | 222.56 | 214.99 |
223.7
|
214.86
|
199K | 2.45% | ||||
| Feb 6, 2023 | 217.24 | 216 |
218.06
|
215.7
|
172K | -1.46% | ||||
| Feb 3, 2023 | 220.45 | 221.34 |
225.21
|
219.55
|
168K | -2.36% | ||||
| Feb 2, 2023 | 225.78 | 219.48 |
226.36
|
218.76
|
282K | 5.03% | ||||
| Feb 1, 2023 | 214.96 | 206.17 |
215.38
|
206.17
|
212K | 3.63% | ||||
| Jan 31, 2023 | 207.43 | 206.03 |
208.07
|
205
|
237K | 0.53% | ||||
| Jan 30, 2023 | 206.33 | 208.84 |
209.72
|
206.3
|
157K | -3.38% | ||||
| Jan 27, 2023 | 213.55 | 212.7 |
214.77
|
209.99
|
96.2K | 0.21% | ||||
| Jan 26, 2023 | 213.1 | 213.31 |
213.82
|
210.8
|
151K | 0.51% | ||||
| Jan 25, 2023 | 212.01 | 208.56 |
212.31
|
206.97
|
219K | 0.44% | ||||
| Jan 24, 2023 | 211.09 | 210.71 |
214.26
|
210.18
|
134K | 0.57% | ||||
| Jan 23, 2023 | 209.89 | 207.55 |
210.51
|
207.38
|
138K | 2.09% | ||||
| Jan 20, 2023 | 205.6 | 204.4 |
206.94
|
202.68
|
153K | 1.53% | ||||
| Jan 19, 2023 | 202.51 | 205.69 |
206.46
|
201.46
|
108K | -2.03% | ||||
| Jan 18, 2023 | 206.71 | 208.5 |
209.98
|
206.2
|
238K | 0.28% | ||||
| Jan 17, 2023 | 206.13 | 202.53 |
209.17
|
201.56
|
282K | 3.58% | ||||
| Jan 13, 2023 | 199.01 | 196.37 |
199.79
|
196.37
|
96.2K | 0.30% | ||||
| Jan 12, 2023 | 198.42 | 196.52 |
199.29
|
193.41
|
114K | 1.03% | ||||
| Jan 11, 2023 | 196.39 | 192.25 |
196.61
|
191.29
|
162K | 2.19% | ||||
| Jan 10, 2023 | 192.19 | 191.36 |
194.48
|
190.66
|
177K | 1.06% | ||||
| Jan 9, 2023 | 190.18 | 189.28 |
193.95
|
189.28
|
152K | 1.26% | ||||
| Jan 6, 2023 | 187.82 | 186.25 |
190.33
|
182.89
|
153K | 1.29% | ||||
| Jan 5, 2023 | 185.43 | 188.37 |
189.03
|
183
|
245K | -3.08% | ||||
| Jan 4, 2023 | 191.33 | 191.57 |
193.15
|
189.32
|
195K | 0.15% | ||||
| Jan 3, 2023 | 191.05 | 192.3 |
196.03
|
188.06
|
158K | -0.65% | ||||
| Dec 30 | 192.3 | 191.29 |
193.57
|
189.86
|
86.5K | -0.77% | ||||
| Dec 29 | 193.79 | 190.01 |
194.98
|
190.01
|
102K | 2.03% | ||||
| Dec 28 | 189.94 | 190.5 |
192.85
|
188.7
|
151K | -0.92% | ||||
| Dec 27 | 191.7 | 193 |
194.39
|
190.63
|
90.6K | -1.53% | ||||
| Dec 23 | 194.67 | 191.91 |
194.67
|
190
|
63.6K | 0.41% | ||||
| Dec 22 | 193.88 | 196.66 |
196.66
|
192.43
|
115K | -2.19% | ||||
| Dec 21 | 198.22 | 195.02 |
198.55
|
193.53
|
163K | 2.12% | ||||
| Dec 20 | 194.11 | 197.82 |
199.48
|
193.81
|
221K | -2.06% | ||||
| Dec 19 | 198.2 | 199.43 |
199.43
|
196.1
|
251K | -0.36% | ||||
| Dec 16 | 198.91 | 198.58 |
200.79
|
196.07
|
276K | -1.2% | ||||
| Dec 15 | 201.32 | 204.86 |
205.18
|
200.84
|
244K | -2.62% | ||||
| Dec 14 | 206.73 | 207.23 |
209.69
|
205.14
|
194K | 0.63% | ||||
| Dec 13 | 205.43 | 210.5 |
212.23
|
201.38
|
288K | 0.99% | ||||
| Dec 12 | 203.41 | 198.04 |
203.48
|
198.04
|
185K | 3.15% | ||||
| Dec 9 | 197.2 | 199.99 |
200.5
|
197.01
|
102K | -0.85% | ||||
| Dec 8 | 198.89 | 197.01 |
201.66
|
196.3
|
164K | 1.62% | ||||
| Dec 7 | 195.72 | 193.17 |
196.09
|
189.89
|
232K | 0.98% | ||||
| Dec 6 | 193.83 | 195.17 |
195.73
|
191.88
|
137K | -1.43% | ||||
| Dec 5 | 196.64 | 198.23 |
198.44
|
194.58
|
154K | -1.13% | ||||
| Dec 2 | 198.88 | 197.92 |
200.61
|
196.36
|
217K | -1.62% | ||||
| Dec 1 | 202.16 | 197.17 |
205.45
|
197.17
|
431K | 4.11% | ||||
| Nov 30 | 194.17 | 187.6 |
194.45
|
186.94
|
284K | 3.97% | ||||
| Nov 29 | 186.75 | 189.17 |
191.34
|
186.64
|
138K | -0.99% | ||||
| Nov 28 | 188.62 | 190.15 |
191.51
|
188.3
|
147K | -1.7% | ||||
| Nov 25 | 191.88 | 191.82 |
192.46
|
190.92
|
51.4K | -0.06% | ||||
| Nov 23 | 191.99 | 192.1 |
194.74
|
191.37
|
146K | -0.76% | ||||
| Nov 22 | 193.47 | 194.79 |
195.04
|
192.73
|
165K | -0.68% | ||||
| Nov 21 | 194.79 | 195 |
196.8
|
194.37
|
196K | -1.29% | ||||
| Nov 18 | 197.34 | 201.25 |
201.97
|
197.19
|
176K | -1.65% | ||||
| Nov 17 | 200.66 | 200.14 |
202.71
|
198.91
|
279K | -0.98% | ||||
| Nov 16 | 202.65 | 200.4 |
205.39
|
199.77
|
308K | -0.1% | ||||
| Nov 15 | 202.86 | 197.69 |
204.43
|
197.69
|
516K | 3.67% | ||||
| Nov 14 | 195.68 | 193.85 |
197.1
|
191.04
|
283K | -1.69% | ||||
| Nov 11 | 199.05 | 200.11 |
201.89
|
193.03
|
459K | -1.27% | ||||
| Nov 10 | 201.62 | 198.99 |
205.56
|
197.23
|
870K | 20.18% | ||||
| Nov 9 | 167.76 | 170.57 |
170.98
|
166.63
|
379K | -2.34% | ||||
| Nov 8 | 171.78 | 165.56 |
173.63
|
164.65
|
397K | 2.86% | ||||
| Nov 7 | 167 | 173 |
173.07
|
166.9
|
396K | -3.45% | ||||
| Nov 4 | 172.96 | 181.02 |
181.05
|
169.2
|
532K | -3.98% | ||||
| Nov 3 | 180.12 | 178.75 |
183.98
|
177.59
|
219K | -0.03% | ||||
| Nov 2 | 180.17 | 184.87 |
184.94
|
179.53
|
546K | -2.94% | ||||
| Nov 1 | 185.63 | 191.67 |
194.03
|
183.65
|
366K | -2.24% | ||||
| Oct 31 | 189.89 | 190.2 |
192.38
|
189.39
|
280K | -1.21% | ||||
| Oct 28 | 192.22 | 190.68 |
193.64
|
190.68
|
146K | 0% | ||||
| Oct 27 | 192.22 | 192.03 |
196.42
|
190.5
|
142K | -0.97% | ||||
| Oct 26 | 194.11 | 194.62 |
198.88
|
193.09
|
192K | -1.06% | ||||
| Oct 25 | 196.18 | 193.82 |
196.95
|
193.82
|
255K | 1.68% | ||||
| Oct 24 | 192.93 | 193.12 |
193.86
|
190.51
|
210K | 0.63% | ||||
| Oct 21 | 191.72 | 190 |
192.01
|
186.78
|
106K | 0.91% | ||||
| Oct 20 | 190 | 189.98 |
194.56
|
188.69
|
187K | 0.21% | ||||
| Oct 19 | 189.6 | 190.65 |
192.5
|
188.38
|
155K | -0.71% | ||||
| Oct 18 | 190.95 | 192.01 |
193.11
|
189.09
|
178K | 1.57% | ||||
| Oct 17 | 188 | 185.13 |
189.9
|
185.13
|
240K | 3.31% | ||||
| Oct 14 | 181.98 | 186.01 |
187.36
|
181.5
|
125K | -1.87% | ||||
| Oct 13 | 185.44 | 181.37 |
186.5
|
178.28
|
255K | 0.64% | ||||
| Oct 12 | 184.26 | 187.2 |
187.2
|
184.06
|
185K | -0.67% | ||||
| Oct 11 | 185.5 | 185.06 |
188.5
|
182.31
|
233K | -0.65% | ||||
| Oct 10 | 186.71 | 193.55 |
194.87
|
185.69
|
281K | -3.53% | ||||
| Oct 7 | 193.55 | 198.1 |
199.72
|
192.13
|
159K | -3.95% | ||||
| Oct 6 | 201.52 | 198.62 |
204.27
|
198.62
|
155K | 1.49% | ||||
| Oct 5 | 198.56 | 196.85 |
199.35
|
195.09
|
91.7K | -0.75% | ||||
| Oct 4 | 200.06 | 197.77 |
201.35
|
197.77
|
209K | 3.87% | ||||
| Oct 3 | 192.6 | 187.86 |
192.91
|
187.36
|
144K | 2.32% | ||||
| Sep 30 | 188.24 | 191.52 |
194.46
|
187.94
|
178K | -2.1% | ||||
| Sep 29 | 192.27 | 191.29 |
192.73
|
189.9
|
168K | -1.11% | ||||
| Sep 28 | 194.42 | 190 |
195.33
|
189.3
|
201K | 2.03% | ||||
| Sep 27 | 190.55 | 190.61 |
190.99
|
187.1
|
181K | 0.92% | ||||
| Sep 26 | 188.81 | 188.62 |
191.63
|
186.19
|
199K | -0.31% | ||||
| Sep 23 | 189.39 | 187.29 |
189.5
|
185.57
|
170K | -0.14% | ||||
| Sep 22 | 189.66 | 190 |
191.22
|
187.35
|
263K | -1.47% | ||||
| Sep 21 | 192.48 | 193.41 |
197.48
|
192.26
|
135K | -0.97% | ||||
| Sep 20 | 194.37 | 198.22 |
199.29
|
193.86
|
197K | -3.21% | ||||
| Sep 19 | 200.81 | 197.4 |
201.15
|
197.17
|
166K | 0.38% | ||||
| Sep 16 | 200.04 | 200 |
200.19
|
197.8
|
190K | -1% | ||||
| Sep 15 | 202.07 | 202.93 |
205.19
|
201.32
|
121K | -1.65% | ||||
| Sep 14 | 205.47 | 206.57 |
207.82
|
204.36
|
105K | -0.55% | ||||
| Sep 13 | 206.61 | 208.02 |
209.38
|
204.99
|
220K | -4.17% | ||||
| Sep 12 | 215.59 | 214.01 |
215.96
|
213.08
|
131K | 1.49% | ||||
| Sep 9 | 212.43 | 211 |
214.2
|
210
|
106K | 0.75% | ||||
| Sep 8 | 210.84 | 205.96 |
210.99
|
205.22
|
188K | 1.38% | ||||
| Sep 7 | 207.97 | 206.75 |
208.66
|
205
|
307K | 0.98% | ||||
| Sep 6 | 205.95 | 207.76 |
208.83
|
204.2
|
243K | -1.31% | ||||
| Sep 2 | 208.68 | 210.1 |
212.39
|
207.4
|
126K | -0.68% | ||||
| Sep 1 | 210.11 | 211.54 |
212.22
|
205.01
|
167K | -1.53% | ||||
| Aug 31 | 213.37 | 216.45 |
218.1
|
212.71
|
245K | -0.64% | ||||
| Aug 30 | 214.74 | 215.24 |
216.48
|
212.47
|
118K | 0.47% | ||||
| Aug 29 | 213.73 | 210.87 |
215.58
|
210.39
|
150K | 0.29% | ||||
| Aug 26 | 213.12 | 220.34 |
220.48
|
212.41
|
122K | -3.43% | ||||
| Aug 25 | 220.69 | 219.44 |
221.24
|
218.69
|
135K | 0.45% | ||||
| Aug 24 | 219.71 | 218.04 |
220.69
|
217.95
|
125K | 1.04% | ||||
| Aug 23 | 217.45 | 219.95 |
221.05
|
216.9
|
132K | -1.16% | ||||
| Aug 22 | 220 | 218.19 |
221.84
|
217.19
|
229K | -0.87% | ||||
| Aug 19 | 221.94 | 221.47 |
222.58
|
216.09
|
341K | -1.12% | ||||
| Aug 18 | 224.46 | 234.19 |
234.39
|
213.8
|
774K | -1.79% | ||||
| Aug 17 | 228.54 | 229.5 |
231.02
|
226.44
|
453K | 1.11% | ||||
| Aug 16 | 226.04 | 233.73 |
233.73
|
225.35
|
420K | -2.59% | ||||
| Aug 15 | 232.06 | 232.78 |
235.11
|
229.97
|
378K | 0.37% | ||||
| Aug 12 | 231.21 | 225.78 |
231.21
|
225.08
|
171K | 3.22% | ||||
| Aug 11 | 223.99 | 230.26 |
231.15
|
222.2
|
188K | -2.07% | ||||
| Aug 10 | 228.73 | 227.08 |
229.14
|
225.28
|
185K | 4.56% | ||||
| Aug 9 | 218.75 | 221.99 |
222.12
|
217.39
|
92.8K | -2.32% | ||||
| Aug 8 | 223.94 | 223.97 |
226.27
|
222.53
|
132K | 1.30% | ||||
| Aug 5 | 221.06 | 218.23 |
222.07
|
217.37
|
98.5K | -0.13% | ||||
| Aug 4 | 221.34 | 223.02 |
223.02
|
218.93
|
140K | 0.08% | ||||
| Aug 3 | 221.16 | 217.41 |
223.99
|
217.41
|
135K | 1.58% | ||||
| Aug 2 | 217.72 | 216.79 |
218.38
|
215.33
|
119K | 0.16% | ||||
| Aug 1 | 217.38 | 213.98 |
218
|
212.21
|
204K | 1.57% | ||||
| Jul 29 | 214.02 | 209.11 |
215.09
|
207.43
|
307K | 2.24% | ||||
| Jul 28 | 209.33 | 206.01 |
210.24
|
204.38
|
241K | 1.35% | ||||
| Jul 27 | 206.54 | 199.44 |
209
|
199.08
|
406K | 3.18% | ||||
| Jul 26 | 200.18 | 206.29 |
206.92
|
199.19
|
192K | -3.29% | ||||
| Jul 25 | 207 | 209.42 |
209.42
|
205.32
|
118K | -0.8% | ||||
| Jul 22 | 208.67 | 212.95 |
215.26
|
207.99
|
168K | -1.96% | ||||
| Jul 21 | 212.84 | 212.24 |
214.11
|
211.31
|
126K | 0.63% | ||||
| Jul 20 | 211.5 | 204.39 |
211.65
|
204.39
|
268K | 4.14% | ||||
| Jul 19 | 203.1 | 202.42 |
203.85
|
199.01
|
155K | 2.14% | ||||
| Jul 18 | 198.85 | 200.41 |
201.03
|
198.14
|
241K | 0.39% | ||||
| Jul 15 | 198.07 | 196.22 |
199.11
|
195.71
|
200K | 0.94% | ||||
| Jul 14 | 196.22 | 194 |
196.68
|
192.1
|
369K | 0.38% | ||||
| Jul 13 | 195.48 | 193.49 |
196.41
|
190.82
|
143K | -0.74% | ||||
| Jul 12 | 196.94 | 201.96 |
202.47
|
195.89
|
147K | -1.86% | ||||
| Jul 11 | 200.67 | 204.23 |
204.23
|
199.8
|
123K | -2.03% | ||||
| Jul 8 | 204.82 | 202.88 |
206.99
|
200.76
|
98.7K | -0.57% | ||||
| Jul 7 | 205.99 | 203.87 |
206.07
|
202.11
|
147K | 1.94% | ||||
| Jul 6 | 202.06 | 205 |
206.93
|
201.52
|
301K | -0.13% | ||||
| Jul 5 | 202.32 | 193.22 |
203.15
|
191.93
|
293K | 4.72% | ||||
| Jul 1 | 193.2 | 192.18 |
194.36
|
190.44
|
161K | 0.39% | ||||
| Jun 30 | 192.45 | 194.3 |
194.77
|
190.32
|
259K | -2.8% | ||||
| Jun 29 | 198 | 199.21 |
199.69
|
197.25
|
132K | -1.04% | ||||
| Jun 28 | 200.08 | 203.78 |
205.31
|
199.82
|
323K | -1.72% | ||||
| Jun 27 | 203.59 | 207.58 |
207.58
|
201.5
|
218K | -0.91% | ||||
| Jun 24 | 205.47 | 202.52 |
206.19
|
202.52
|
232K | 2.28% | ||||
| Jun 23 | 200.88 | 202.01 |
202.01
|
198.69
|
284K | 1.44% | ||||
| Jun 22 | 198.03 | 197.32 |
200
|
196.59
|
230K | -0.06% | ||||
| Jun 21 | 198.14 | 197.4 |
200.35
|
196.93
|
190K | 2.90% | ||||
| Jun 17 | 192.55 | 187.5 |
193.85
|
187.5
|
187K | 3.09% | ||||
| Jun 16 | 186.78 | 190.07 |
191.22
|
185.01
|
278K | -3.19% | ||||
| Jun 15 | 192.93 | 192 |
196.16
|
189.22
|
231K | 2.28% | ||||
| Jun 14 | 188.63 | 189.68 |
192.34
|
187.33
|
194K | -0.74% | ||||
| Jun 13 | 190.03 | 190.95 |
192.65
|
187.82
|
190K | -3.99% | ||||
| Jun 10 | 197.93 | 199.01 |
202.76
|
195.65
|
187K | -2.56% | ||||
| Jun 9 | 203.14 | 206.33 |
208.4
|
203.14
|
146K | -1.71% | ||||
| Jun 8 | 206.68 | 208.05 |
208.73
|
204.9
|
121K | -0.84% | ||||
| Jun 7 | 208.43 | 201.87 |
208.46
|
200.92
|
208K | 2.72% | ||||
| Jun 6 | 202.91 | 203.12 |
205.09
|
200.33
|
231K | 1.52% | ||||
| Jun 3 | 199.87 | 201.97 |
203.81
|
199.28
|
120K | -2.17% | ||||
| Jun 2 | 204.31 | 197.6 |
204.5
|
197.15
|
213K | 3.21% | ||||
| Jun 1 | 197.96 | 199.07 |
202.19
|
197.14
|
241K | -0.38% | ||||
| May 31 | 198.72 | 202.19 |
202.19
|
197.65
|
243K | -1.94% | ||||
| May 27 | 202.65 | 201.27 |
203.9
|
199.29
|
161K | 1.89% | ||||
| May 26 | 198.89 | 192.28 |
199.81
|
192.12
|
232K | 2.28% | ||||
| May 25 | 194.45 | 188.23 |
196.85
|
188.23
|
249K | 1.97% | ||||
| May 24 | 190.7 | 190.25 |
193.79
|
188.06
|
301K | -1.08% | ||||
| May 23 | 192.79 | 193.84 |
195.05
|
190.54
|
201K | 0.72% | ||||
| May 20 | 191.42 | 196.5 |
197.34
|
189.31
|
222K | -0.65% | ||||
| May 19 | 192.67 | 184.8 |
195
|
184.3
|
300K | 3.22% | ||||
| May 18 | 186.66 | 192.02 |
192.59
|
184.21
|
347K | -3.29% | ||||
| May 17 | 193.01 | 199.82 |
201.06
|
190.74
|
296K | -1.42% | ||||
| May 16 | 195.79 | 199.02 |
202.25
|
195.27
|
380K | -3.49% | ||||
| May 13 | 202.86 | 194.5 |
204.15
|
194.01
|
292K | 6.70% | ||||
| May 12 | 190.12 | 189.47 |
199.28
|
186.34
|
794K | 4.07% | ||||
| May 11 | 182.69 | 185.76 |
189.45
|
179.55
|
338K | -2.58% | ||||
| May 10 | 187.52 | 188.99 |
192.37
|
184.06
|
303K | 1.59% | ||||
| May 9 | 184.58 | 189.3 |
190.22
|
179.13
|
575K | -5% | ||||
| May 6 | 194.29 | 193.55 |
196.87
|
188.03
|
349K | -0.71% | ||||
| May 5 | 195.68 | 207.05 |
207.73
|
194.32
|
369K | -7.25% | ||||
| May 4 | 210.97 | 208.05 |
211.47
|
202.62
|
189K | 1.95% | ||||
| May 3 | 206.94 | 206.19 |
207.82
|
203.34
|
178K | -0.32% | ||||
| May 2 | 207.6 | 204.02 |
207.75
|
202.74
|
228K | 0.58% | ||||
| Apr 29 | 206.41 | 207.67 |
216.32
|
205.46
|
280K | -1.05% | ||||
| Apr 28 | 208.61 | 204.55 |
211.1
|
203.77
|
205K | 3.68% | ||||
| Apr 27 | 201.2 | 202.44 |
204.05
|
200.98
|
162K | 0.03% | ||||
| Apr 26 | 201.13 | 206.25 |
206.25
|
200.92
|
209K | -3.3% | ||||
| Apr 25 | 208 | 202.12 |
208.47
|
201
|
305K | 2.44% | ||||
| Apr 22 | 203.05 | 204.52 |
207.08
|
201.69
|
200K | -1.02% | ||||
| Apr 21 | 205.14 | 213.28 |
215.93
|
203.44
|
182K | -3.14% | ||||
| Apr 20 | 211.79 | 215.31 |
215.31
|
210.62
|
147K | -0.4% | ||||
| Apr 19 | 212.64 | 207.73 |
214
|
206.48
|
282K | 1.49% | ||||
| Apr 18 | 209.51 | 213.27 |
213.76
|
208.22
|
183K | -2.1% | ||||
| Apr 14 | 214 | 216.6 |
217.36
|
213.78
|
228K | -1.59% | ||||
| Apr 13 | 217.45 | 215.39 |
218.49
|
213.73
|
401K | 1.50% | ||||
| Apr 12 | 214.24 | 218.71 |
220.23
|
213.86
|
289K | -1% | ||||
| Apr 11 | 216.41 | 218.83 |
219.35
|
214.5
|
379K | -2.43% | ||||
| Apr 8 | 221.79 | 218.33 |
225.69
|
216.68
|
216K | 0.74% | ||||
| Apr 7 | 220.15 | 224.3 |
227.37
|
220.13
|
503K | -1.63% | ||||
| Apr 6 | 223.8 | 225.01 |
225.01
|
221.17
|
380K | -1.27% | ||||
| Apr 5 | 226.67 | 234.44 |
234.49
|
223.63
|
322K | -2.65% | ||||
| Apr 4 | 232.83 | 224.78 |
234.34
|
224.78
|
426K | 4.26% | ||||
| Apr 1 | 223.32 | 229.99 |
229.99
|
219
|
249K | 1.97% | ||||
| Mar 31 | 219 | 221 |
222.14
|
218.71
|
188K | -1.31% | ||||
| Mar 30 | 221.91 | 222.87 |
225.24
|
220.53
|
142K | -1.24% | ||||
| Mar 29 | 224.7 | 227.76 |
229.46
|
223.74
|
385K | 1.14% | ||||
| Mar 28 | 222.16 | 220.14 |
224.5
|
220.14
|
322K | 2.11% | ||||
| Mar 25 | 217.57 | 220.6 |
220.6
|
213.94
|
135K | -0.49% | ||||
| Mar 24 | 218.64 | 217.92 |
218.97
|
214.84
|
167K | 1.13% | ||||
| Mar 23 | 216.2 | 219.03 |
221.09
|
215.09
|
149K | -2.52% | ||||
| Mar 22 | 221.8 | 220.3 |
226.19
|
218.86
|
185K | 1.76% | ||||
| Mar 21 | 217.96 | 221.45 |
222.98
|
216.22
|
205K | -1.09% | ||||
| Mar 18 | 220.36 | 214.19 |
220.89
|
211.5
|
423K | 2.98% | ||||
| Mar 17 | 213.99 | 214.35 |
215.99
|
211.68
|
169K | 0.52% | ||||
| Mar 16 | 212.89 | 209.3 |
213.35
|
204.74
|
493K | 3.39% | ||||
| Mar 15 | 205.9 | 202.68 |
206.44
|
200.12
|
443K | 1.56% | ||||
| Mar 14 | 202.74 | 207.97 |
209.47
|
199.31
|
486K | -3.16% | ||||
| Mar 11 | 209.36 | 219 |
219.5
|
209.23
|
196K | -3.05% | ||||
| Mar 10 | 215.95 | 218.3 |
218.94
|
211.07
|
371K | -2.98% | ||||
| Mar 9 | 222.58 | 215.27 |
225.72
|
214.75
|
345K | 5.46% | ||||
| Mar 8 | 211.05 | 215.81 |
217
|
210.27
|
480K | -3.4% | ||||
| Mar 7 | 218.47 | 225.43 |
226.85
|
217.81
|
254K | -3.55% | ||||
| Mar 4 | 226.51 | 228.8 |
231.27
|
225.15
|
211K | -1.28% | ||||
| Mar 3 | 229.44 | 233.66 |
233.66
|
225.72
|
221K | -1.57% | ||||
| Mar 2 | 233.1 | 231.59 |
235.93
|
226.78
|
235K | 0.58% | ||||
| Mar 1 | 231.75 | 225.21 |
235.09
|
224.28
|
382K | 2.43% | ||||
| Feb 28 | 226.25 | 224.75 |
231.24
|
223.01
|
487K | -0.54% | ||||
| Feb 25 | 227.48 | 228.82 |
229.98
|
223.51
|
136K | -0.48% | ||||
| Feb 24 | 228.57 | 211.43 |
229.83
|
211
|
509K | 3.38% | ||||
| Feb 23 | 221.09 | 231.41 |
231.99
|
220.12
|
314K | -3.09% | ||||
| Feb 22 | 228.13 | 225.59 |
230.89
|
225.15
|
376K | -0.66% | ||||
| Feb 18 | 229.64 | 238.6 |
239.9
|
227.52
|
703K | -4.02% | ||||
| Feb 17 | 239.25 | 255.4 |
255.4
|
237.19
|
412K | -8.55% | ||||
| Feb 16 | 261.62 | 265.1 |
265.1
|
258.32
|
265K | -0.9% | ||||
| Feb 15 | 264 | 263.77 |
265.12
|
260.56
|
153K | 1.66% | ||||
| Feb 14 | 259.68 | 261.73 |
263.53
|
256.1
|
169K | -0.9% | ||||
| Feb 11 | 262.05 | 267.18 |
270.88
|
257.59
|
294K | -1.92% | ||||
| Feb 10 | 267.18 | 263.1 |
274.01
|
262.29
|
236K | -1.24% | ||||
| Feb 9 | 270.53 | 260 |
272.55
|
259.8
|
260K | 5.68% | ||||
| Feb 8 | 256 | 255.41 |
256.94
|
252.04
|
288K | 0.83% | ||||
| Feb 7 | 253.9 | 255 |
258.5
|
253.26
|
188K | -0.24% | ||||
| Feb 4 | 254.5 | 253.58 |
256.82
|
246.84
|
267K | 2.51% | ||||
| Feb 3 | 248.26 | 254.83 |
255.61
|
247.17
|
379K | -4.05% | ||||
| Feb 2 | 258.74 | 260.67 |
261.38
|
257.5
|
210K | 0.27% | ||||
| Feb 1 | 258.04 | 255.73 |
258.71
|
251.63
|
207K | 0.77% | ||||
| Jan 31 | 256.06 | 246.2 |
256.58
|
246.2
|
349K | 4.84% | ||||
| Jan 28 | 244.24 | 237.65 |
244.43
|
232.95
|
210K | 2.94% | ||||
| Jan 27 | 237.27 | 241.53 |
243.63
|
236.1
|
208K | 0.54% | ||||
| Jan 26 | 235.99 | 246.74 |
248.8
|
234.2
|
412K | -2.03% | ||||
| Jan 25 | 240.89 | 249.87 |
252.32
|
237.66
|
325K | -5.47% | ||||
| Jan 24 | 254.84 | 244 |
255.69
|
237.61
|
441K | 2.97% | ||||
| Jan 21 | 247.48 | 255.84 |
256.29
|
246
|
342K | -3.84% | ||||
| Jan 20 | 257.36 | 258.11 |
263.43
|
255.18
|
355K | 0.56% | ||||
| Jan 19 | 255.92 | 257.7 |
260.16
|
255.57
|
277K | 0.20% | ||||
| Jan 18 | 255.4 | 263.37 |
263.37
|
253.26
|
262K | -3.41% | ||||
| Jan 14 | 264.41 | 265.57 |
269.71
|
260.34
|
311K | -1.34% | ||||
| Jan 13 | 268.01 | 281.53 |
281.53
|
267.59
|
142K | -3.53% | ||||
| Jan 12 | 277.82 | 280.39 |
285.29
|
277.18
|
83.8K | 0.14% | ||||
| Jan 11 | 277.42 | 274.96 |
279.7
|
272.4
|
163K | 1.08% | ||||
| Jan 10 | 274.45 | 272.39 |
275.25
|
267.05
|
274K | -1.18% | ||||
| Jan 7 | 277.74 | 283.63 |
287.27
|
275.86
|
189K | -2.41% | ||||
| Jan 6 | 284.59 | 282.02 |
287.08
|
280.08
|
279K | 1.62% | ||||
| Jan 5 | 280.05 | 291.69 |
293.84
|
279.78
|
260K | -4.42% | ||||
| Jan 4 | 293 | 297.72 |
297.93
|
287.94
|
412K | -0.79% | ||||
| Jan 3 | 295.34 | 303.75 |
306.12
|
294.38
|
347K | -2.72% | ||||
| Dec 31 | 303.6 | 307.41 |
307.41
|
302.66
|
139K | -1.01% | ||||
| Dec 30 | 306.71 | 310 |
310.05
|
305.57
|
121K | -1.15% | ||||
| Dec 29 | 310.27 | 311.15 |
311.99
|
308.7
|
89.0K | -0.28% | ||||
| Dec 28 | 311.15 | 310.17 |
312
|
308.27
|
96.5K | 1.21% | ||||
| Dec 27 | 307.44 | 309.55 |
310.39
|
305.87
|
124K | 0.35% | ||||
| Dec 23 | 306.36 | 306.78 |
308.99
|
303.43
|
107K | 0.33% | ||||
| Dec 22 | 305.36 | 298.18 |
306.27
|
295.41
|
235K | 2.67% | ||||
| Dec 21 | 297.42 | 287.14 |
299.6
|
287.14
|
188K | 3.70% | ||||
| Dec 20 | 286.82 | 287.5 |
289.03
|
284.47
|
195K | -1.6% | ||||
| Dec 17 | 291.49 | 290.74 |
296.14
|
288.33
|
437K | -0.13% | ||||
| Dec 16 | 291.87 | 297.13 |
297.2
|
290.22
|
418K | -2.3% | ||||
| Dec 15 | 298.74 | 301.75 |
302.73
|
291.9
|
333K | -0.45% | ||||
| Dec 14 | 300.09 | 296.32 |
300.53
|
292.98
|
293K | -0.69% | ||||
| Dec 13 | 302.19 | 305 |
306.59
|
299.71
|
136K | -0.4% | ||||
| Dec 10 | 303.39 | 302.8 |
306
|
300.24
|
122K | 0.86% | ||||
| Dec 9 | 300.79 | 303.31 |
305
|
299.03
|
114K | -0.35% | ||||
| Dec 8 | 301.86 | 298.68 |
304.76
|
297.83
|
137K | 1.45% | ||||
| Dec 7 | 297.55 | 285.83 |
298.23
|
285.83
|
211K | 5.80% | ||||
| Dec 6 | 281.25 | 286.63 |
288.59
|
279.78
|
239K | -2.3% | ||||
| Dec 3 | 287.86 | 295.46 |
298.64
|
281.26
|
348K | -2.06% | ||||
| Dec 2 | 293.91 | 294.66 |
297.88
|
291.35
|
634K | -1.04% | ||||
| Dec 1 | 297 | 296.22 |
298.84
|
292.23
|
496K | 1.72% | ||||
| Nov 30 | 291.98 | 286.39 |
293.47
|
285.18
|
447K | 2.34% | ||||
| Nov 29 | 285.31 | 277 |
286.84
|
276.13
|
165K | 3.29% | ||||
| Nov 26 | 276.22 | 278.78 |
284.89
|
274.92
|
119K | -2.37% | ||||
| Nov 24 | 282.92 | 279.55 |
284.77
|
276.04
|
162K | 0.74% | ||||
| Nov 23 | 280.83 | 287 |
290.05
|
277.02
|
207K | -2.38% | ||||
| Nov 22 | 287.69 | 294.96 |
294.96
|
287.16
|
422K | -1.24% | ||||
| Nov 19 | 291.3 | 303.74 |
303.74
|
290.69
|
238K | -4.01% | ||||
| Nov 18 | 303.47 | 309.42 |
309.42
|
302.46
|
134K | -1.27% | ||||
| Nov 17 | 307.38 | 313.16 |
313.16
|
306.26
|
208K | -1.39% | ||||
| Nov 16 | 311.71 | 313.01 |
313.53
|
308.95
|
244K | -1.05% | ||||
| Nov 15 | 315.02 | 313.92 |
319.88
|
311.03
|
372K | 1.06% | ||||
| Nov 12 | 311.72 | 300.04 |
313.23
|
293.03
|
557K | 0.97% | ||||
| Nov 11 | 308.73 | 305.45 |
319.36
|
305.45
|
408K | 6.78% | ||||
| Nov 10 | 289.13 | 288.33 |
293.53
|
285.63
|
545K | 0.40% | ||||
| Nov 9 | 287.98 | 282.66 |
288.42
|
280.52
|
206K | 4.20% | ||||
| Nov 8 | 276.36 | 277.9 |
279.03
|
275.72
|
123K | -0.06% | ||||
| Nov 5 | 276.52 | 285.37 |
286.12
|
276.21
|
164K | -3.13% | ||||
| Nov 4 | 285.44 | 282.33 |
287.5
|
281.76
|
192K | 1.27% | ||||
| Nov 3 | 281.85 | 277 |
284.83
|
274.52
|
245K | -1.42% | ||||
| Nov 2 | 285.92 | 285.63 |
288.81
|
284.29
|
329K | 0.05% | ||||
| Nov 1 | 285.77 | 282.41 |
288.2
|
282.41
|
104K | 0.97% | ||||
| Oct 29 | 283.02 | 279.63 |
283.28
|
279.63
|
59.8K | 0.97% | ||||
| Oct 28 | 280.3 | 278.29 |
282.95
|
278.04
|
103K | 1.56% | ||||
| Oct 27 | 276 | 279.42 |
282.21
|
275.14
|
104K | -1.35% | ||||
| Oct 26 | 279.79 | 284.73 |
285.63
|
278.06
|
105K | -1.33% | ||||
| Oct 25 | 283.57 | 284.76 |
284.76
|
282.01
|
68.7K | 0.72% | ||||
| Oct 22 | 281.54 | 281.54 |
283.33
|
280.57
|
84.9K | 0.53% | ||||
| Oct 21 | 280.05 | 275.52 |
280.38
|
275.52
|
84.2K | 1.43% | ||||
| Oct 20 | 276.11 | 276 |
278.57
|
274.9
|
87.2K | -0.06% | ||||
| Oct 19 | 276.28 | 275.93 |
277.5
|
273.8
|
104K | 0.07% | ||||
| Oct 18 | 276.1 | 278.11 |
278.5
|
275.62
|
100K | -0.65% | ||||
| Oct 15 | 277.9 | 277.76 |
279.99
|
275.77
|
91.3K | 0.35% | ||||
| Oct 14 | 276.93 | 273.44 |
277.19
|
272.56
|
148K | 2.70% | ||||
| Oct 13 | 269.65 | 267.77 |
270.22
|
266.37
|
148K | 1.30% | ||||
| Oct 12 | 266.2 | 266.17 |
266.65
|
264.06
|
126K | -0.02% | ||||
| Oct 11 | 266.26 | 262.26 |
267.72
|
262.09
|
171K | 0.66% | ||||
| Oct 8 | 264.52 | 265.99 |
268.14
|
262.68
|
193K | 0.10% | ||||
| Oct 7 | 264.25 | 267.5 |
270.6
|
263.65
|
243K | -0.28% | ||||
| Oct 6 | 265 | 267 |
268.67
|
262.95
|
327K | -2.68% | ||||
| Oct 5 | 272.31 | 272.76 |
278.63
|
272.27
|
245K | -0.8% | ||||
| Oct 4 | 274.5 | 276.61 |
276.61
|
268.91
|
235K | -1.32% | ||||
| Oct 1 | 278.16 | 284.82 |
285.32
|
275.08
|
331K | -2.07% | ||||
| Sep 30 | 284.04 | 279.75 |
286.2
|
277.47
|
308K | 1.21% | ||||
| Sep 29 | 280.65 | 277.66 |
281.26
|
275.5
|
350K | 1.63% | ||||
| Sep 28 | 276.14 | 282.01 |
286.12
|
275.28
|
153K | -2.78% | ||||
| Sep 27 | 284.04 | 289.68 |
289.68
|
283.13
|
142K | -2.28% | ||||
| Sep 24 | 290.68 | 287.01 |
291.16
|
285.23
|
173K | 0.52% | ||||
| Sep 23 | 289.19 | 286.85 |
289.7
|
286.32
|
117K | 1.35% | ||||
| Sep 22 | 285.35 | 279.15 |
286.4
|
278.7
|
146K | 2.54% | ||||
| Sep 21 | 278.28 | 285.11 |
287.99
|
277.47
|
257K | -1.75% | ||||
| Sep 20 | 283.23 | 279.44 |
284
|
276.57
|
270K | -0.79% | ||||
| Sep 17 | 285.49 | 289.37 |
289.57
|
284.68
|
235K | -1.39% | ||||
| Sep 16 | 289.5 | 291.41 |
291.66
|
287.61
|
164K | -0.81% | ||||
| Sep 15 | 291.86 | 295.44 |
295.63
|
290.63
|
151K | -1.21% | ||||
| Sep 14 | 295.42 | 297.02 |
298.28
|
294.57
|
137K | -0.33% | ||||
| Sep 13 | 296.39 | 302 |
302.69
|
293.79
|
191K | -1.23% | ||||
| Sep 10 | 300.09 | 302.85 |
304.5
|
298.46
|
277K | -0.29% | ||||
| Sep 9 | 300.96 | 294.37 |
302.85
|
293.91
|
301K | 2.08% | ||||
| Sep 8 | 294.83 | 295.26 |
296.7
|
292.32
|
128K | 0.14% | ||||
| Sep 7 | 294.43 | 295.87 |
295.87
|
289.22
|
208K | -0.26% | ||||
| Sep 3 | 295.2 | 294.22 |
298.97
|
294.22
|
95.8K | 0.22% | ||||
| Sep 2 | 294.54 | 294.69 |
295.3
|
292.01
|
114K | 0.53% | ||||
| Sep 1 | 293 | 291.35 |
295.69
|
290.34
|
256K | 0.79% | ||||
| Aug 31 | 290.7 | 294 |
294.98
|
290.07
|
385K | -1.79% | ||||
| Aug 30 | 296 | 292.8 |
296.17
|
292.29
|
144K | 0.87% | ||||
| Aug 27 | 293.44 | 293.17 |
300.95
|
293.13
|
153K | -0.07% | ||||
| Aug 26 | 293.66 | 292.73 |
293.85
|
289.71
|
194K | 0.33% | ||||
| Aug 25 | 292.68 | 288.69 |
294.25
|
288.6
|
316K | 1.61% | ||||
| Aug 24 | 288.03 | 280.48 |
289.49
|
280.29
|
386K | 2.68% | ||||
| Aug 23 | 280.5 | 275.55 |
281.41
|
275.37
|
194K | 2% | ||||
| Aug 20 | 275 | 269.82 |
275.71
|
268.96
|
193K | 2.68% | ||||
| Aug 19 | 267.82 | 266.91 |
270.65
|
264.96
|
170K | -0.23% | ||||
| Aug 18 | 268.45 | 268.13 |
271.63
|
267.94
|
143K | 0.54% | ||||
| Aug 17 | 267.01 | 264.85 |
267.55
|
263.32
|
96.2K | -0.02% | ||||
| Aug 16 | 267.06 | 263.76 |
268.25
|
262.97
|
108K | 0.79% | ||||
| Aug 13 | 264.96 | 259.07 |
266.49
|
259.07
|
101K | -0.42% | ||||
| Aug 12 | 266.09 | 262.05 |
267.42
|
261.8
|
111K | 1.65% | ||||
| Aug 11 | 261.78 | 265.26 |
265.81
|
261.13
|
157K | -1.1% | ||||
| Aug 10 | 264.7 | 268.66 |
269.85
|
262.48
|
225K | -2.08% | ||||
| Aug 9 | 270.33 | 274.45 |
276.24
|
270.15
|
232K | -1.37% | ||||
| Aug 6 | 274.08 | 279.77 |
280.09
|
273.07
|
321K | -2.82% | ||||
| Aug 5 | 282.04 | 278.46 |
283.8
|
270.01
|
349K | 1.69% | ||||
| Aug 4 | 277.35 | 275.19 |
280.25
|
274.43
|
221K | 0.80% | ||||
| Aug 3 | 275.15 | 276.11 |
277.94
|
274.28
|
191K | -0.05% | ||||
| Aug 2 | 275.3 | 277.56 |
280.15
|
274.77
|
161K | -1.2% | ||||
| Jul 30 | 278.65 | 280.91 |
284.44
|
278.44
|
250K | -1.11% | ||||
| Jul 29 | 281.79 | 277.94 |
281.79
|
277.13
|
148K | 1.33% | ||||
| Jul 28 | 278.1 | 275.31 |
279.9
|
273.2
|
172K | 1.20% | ||||
| Jul 27 | 274.81 | 277.6 |
279.13
|
272.64
|
238K | -2.33% | ||||
| Jul 26 | 281.36 | 286.47 |
286.47
|
280.83
|
472K | -2.06% | ||||
| Jul 23 | 287.27 | 286.61 |
287.85
|
284.66
|
351K | 0.88% | ||||
| Jul 22 | 284.75 | 275.75 |
285.14
|
275.75
|
674K | 2.92% | ||||
| Jul 21 | 276.67 | 272.91 |
276.89
|
270.09
|
288K | 1.31% | ||||
| Jul 20 | 273.09 | 267.03 |
274.62
|
265.59
|
228K | 3.06% | ||||
| Jul 19 | 264.99 | 253.15 |
269.78
|
253.15
|
579K | 3.80% | ||||
| Jul 16 | 255.29 | 255.94 |
256.92
|
253.88
|
123K | 0.31% | ||||
| Jul 15 | 254.5 | 251.81 |
254.83
|
250.83
|
323K | 1.02% | ||||
| Jul 14 | 251.92 | 252.43 |
252.43
|
249.49
|
194K | 0.57% | ||||
| Jul 13 | 250.48 | 251.24 |
252.97
|
248.89
|
187K | -0.83% | ||||
| Jul 12 | 252.57 | 255.7 |
256.19
|
252.03
|
287K | -1.36% | ||||
| Jul 9 | 256.06 | 254.74 |
256.18
|
253.97
|
125K | 0.43% | ||||
| Jul 8 | 254.97 | 253 |
257.25
|
252.4
|
149K | -0.79% | ||||
| Jul 7 | 257.01 | 257.29 |
259.04
|
255.51
|
258K | 0.92% | ||||
| Jul 6 | 254.67 | 251.81 |
254.67
|
251.81
|
281K | 0.65% | ||||
| Jul 2 | 253.03 | 251.09 |
255.44
|
250.83
|
342K | 1% | ||||
| Jul 1 | 250.52 | 247.47 |
251.76
|
246.97
|
282K | 1.24% | ||||
| Jun 30 | 247.46 | 246.12 |
248.06
|
244.34
|
311K | 0.59% | ||||
| Jun 29 | 246 | 246.86 |
248.63
|
245.26
|
426K | -0.63% | ||||
| Jun 28 | 247.56 | 243.29 |
247.81
|
242.97
|
321K | 1.65% | ||||
| Jun 25 | 243.54 | 243.15 |
243.62
|
239.77
|
267K | 0.22% | ||||
| Jun 24 | 243 | 237.83 |
243.08
|
237.2
|
493K | 2.95% | ||||
| Jun 23 | 236.04 | 232.63 |
236.6
|
232.57
|
399K | 1.78% | ||||
| Jun 22 | 231.91 | 226.23 |
232.12
|
226.01
|
282K | 3.03% | ||||
| Jun 21 | 225.1 | 222.11 |
225.23
|
220.87
|
316K | 0.89% | ||||
| Jun 18 | 223.12 | 225.21 |
225.85
|
222.58
|
502K | -1.71% | ||||
| Jun 17 | 227 | 216.5 |
227.49
|
213.97
|
1.5M | 3.50% | ||||
| Jun 16 | 219.32 | 223.87 |
224.59
|
217.26
|
238K | -1.9% | ||||
| Jun 15 | 223.56 | 228.06 |
228.06
|
221.52
|
121K | -1.99% | ||||
| Jun 14 | 228.09 | 227.98 |
229.99
|
226.48
|
142K | -0.41% | ||||
| Jun 11 | 229.02 | 227.56 |
230.61
|
224.05
|
150K | 0.87% | ||||
| Jun 10 | 227.04 | 226.36 |
227.78
|
224.3
|
210K | -0.42% | ||||
| Jun 9 | 227.99 | 221.1 |
228.42
|
220.75
|
420K | 4.14% | ||||
| Jun 8 | 218.92 | 216.35 |
219.19
|
215.49
|
339K | 1.80% | ||||
| Jun 7 | 215.04 | 214.6 |
216.34
|
213.48
|
193K | -0.48% | ||||
| Jun 4 | 216.07 | 214.5 |
216.57
|
214.5
|
125K | 0.80% | ||||
| Jun 3 | 214.35 | 215.3 |
216.22
|
214.09
|
188K | -0.75% | ||||
| Jun 2 | 215.98 | 219.17 |
220.08
|
215.2
|
182K | -2.27% | ||||
| Jun 1 | 220.99 | 223.25 |
223.56
|
220.74
|
153K | -0.62% | ||||
| May 28 | 222.36 | 226.09 |
226.82
|
221.99
|
96.8K | -1.06% | ||||
| May 27 | 224.75 | 224.75 |
226.62
|
223.94
|
151K | -0.94% | ||||
| May 26 | 226.89 | 226.59 |
228.68
|
225.22
|
243K | -0.66% | ||||
| May 25 | 228.4 | 227.27 |
229.71
|
226.87
|
326K | 1.67% | ||||
| May 24 | 224.65 | 225.17 |
226.13
|
222.66
|
174K | 0.24% | ||||
| May 21 | 224.11 | 225 |
225.61
|
223.21
|
227K | 0.20% | ||||
| May 20 | 223.66 | 218.05 |
226.77
|
217.13
|
284K | 3.40% | ||||
| May 19 | 216.3 | 212.68 |
217.1
|
211.25
|
563K | -1.44% | ||||
| May 18 | 219.47 | 223.75 |
224.44
|
219.47
|
232K | -2.44% | ||||
| May 17 | 224.97 | 225.51 |
230.24
|
222.9
|
252K | -1.64% | ||||
| May 14 | 228.71 | 226.23 |
231.13
|
223.95
|
165K | 2.54% | ||||
| May 13 | 223.05 | 224.73 |
227.05
|
222.23
|
366K | 0.46% | ||||
| May 12 | 222.03 | 224.79 |
226.7
|
221.17
|
201K | -2.02% | ||||
| May 11 | 226.61 | 222 |
228.28
|
221.35
|
349K | -0.54% | ||||
| May 10 | 227.85 | 230.89 |
231.31
|
227.29
|
201K | -2.56% | ||||
| May 7 | 233.84 | 231.5 |
236.98
|
231.16
|
132K | 0.81% | ||||
| May 6 | 231.97 | 235.79 |
237.3
|
228.86
|
225K | -1.64% | ||||
| May 5 | 235.84 | 237.5 |
237.98
|
234.15
|
177K | -0.18% | ||||
| May 4 | 236.27 | 237.8 |
238.2
|
233.01
|
159K | -1.46% | ||||
| May 3 | 239.77 | 243.5 |
243.94
|
239.19
|
209K | -0.61% | ||||
| Apr 30 | 241.23 | 237.53 |
244.13
|
237.53
|
229K | 0.64% | ||||
| Apr 29 | 239.69 | 241.1 |
243.33
|
237.46
|
150K | -0.1% | ||||
| Apr 28 | 239.94 | 237.5 |
240.14
|
234.66
|
203K | 0.73% | ||||
| Apr 27 | 238.2 | 243.42 |
243.42
|
237.55
|
202K | -1.98% | ||||
| Apr 26 | 243 | 238.17 |
244.46
|
236.89
|
222K | 1.67% | ||||
| Apr 23 | 239 | 237.02 |
239.19
|
235
|
283K | 1.27% | ||||
| Apr 22 | 236.01 | 234.24 |
237.49
|
232.03
|
320K | 0.30% | ||||
| Apr 21 | 235.31 | 237.41 |
238.61
|
233.77
|
231K | -1.27% | ||||
| Apr 20 | 238.34 | 234.8 |
239.14
|
234.8
|
223K | 1.47% | ||||
| Apr 19 | 234.89 | 236.21 |
238.77
|
232.76
|
262K | -1.16% | ||||
| Apr 16 | 237.64 | 237.89 |
238.23
|
234.58
|
131K | 0.09% | ||||
| Apr 15 | 237.42 | 236.82 |
238.11
|
236.12
|
146K | 1.51% | ||||
| Apr 14 | 233.89 | 234.65 |
236.94
|
232.28
|
162K | -0.7% | ||||
| Apr 13 | 235.53 | 232.14 |
237.13
|
232.14
|
326K | 1.60% | ||||
| Apr 12 | 231.82 | 229.38 |
231.94
|
226.29
|
285K | 0.23% | ||||
| Apr 9 | 231.29 | 231.53 |
232.99
|
228.07
|
206K | -0.18% | ||||
| Apr 8 | 231.71 | 232.24 |
233.77
|
230.22
|
171K | 1.25% | ||||
| Apr 7 | 228.85 | 231.53 |
233.14
|
227.78
|
211K | -1.48% | ||||
| Apr 6 | 232.29 | 232.13 |
234.06
|
231.53
|
244K | 0.11% | ||||
| Apr 5 | 232.04 | 229.26 |
233.25
|
226.7
|
539K | 2.88% | ||||
| Apr 1 | 225.54 | 218.86 |
226.99
|
218.86
|
292K | 3.47% | ||||
| Mar 31 | 217.97 | 217.8 |
221.34
|
216.53
|
241K | 0.60% | ||||
| Mar 30 | 216.68 | 218.09 |
218.09
|
213.59
|
250K | -0.96% | ||||
| Mar 29 | 218.79 | 221.05 |
222.5
|
216.4
|
261K | -1.86% | ||||
| Mar 26 | 222.94 | 219.12 |
223.18
|
216.95
|
294K | 1.75% | ||||
| Mar 25 | 219.11 | 220 |
221.27
|
215.14
|
389K | -0.97% | ||||
| Mar 24 | 221.26 | 227.48 |
227.86
|
220.74
|
195K | -2.48% | ||||
| Mar 23 | 226.88 | 230.09 |
230.49
|
226.25
|
142K | -0.95% | ||||
| Mar 22 | 229.06 | 228.45 |
231.36
|
228.45
|
210K | 0.54% | ||||
| Mar 19 | 227.84 | 229.31 |
230.74
|
226.11
|
273K | -0.22% | ||||
| Mar 18 | 228.35 | 229.38 |
232.23
|
227.23
|
333K | -2.42% | ||||
| Mar 17 | 234.01 | 227.73 |
236.07
|
226.41
|
439K | 1.57% | ||||
| Mar 16 | 230.39 | 232.43 |
234.36
|
228.74
|
405K | -0.65% | ||||
| Mar 15 | 231.89 | 231.05 |
232.09
|
228.74
|
325K | 1.31% | ||||
| Mar 12 | 228.9 | 230.58 |
231.99
|
227.91
|
276K | -1.68% | ||||
| Mar 11 | 232.82 | 230 |
234.55
|
229.44
|
314K | 2.96% | ||||
| Mar 10 | 226.12 | 231.48 |
232
|
224.5
|
331K | 0.62% | ||||
| Mar 9 | 224.72 | 222.28 |
226.52
|
222.28
|
347K | 3.40% | ||||
| Mar 8 | 217.33 | 222.75 |
223.87
|
216.05
|
392K | -1.84% | ||||
| Mar 5 | 221.4 | 219.89 |
222.16
|
212.01
|
500K | 2.35% | ||||
| Mar 4 | 216.32 | 218.05 |
221.49
|
213.97
|
384K | -1.34% | ||||
| Mar 3 | 219.26 | 227.18 |
227.18
|
218.18
|
494K | -3.48% | ||||
| Mar 2 | 227.16 | 230 |
231.27
|
226.92
|
504K | -1.46% | ||||
| Mar 1 | 230.53 | 231.99 |
233.28
|
226.02
|
732K | 0.43% | ||||
| Feb 26 | 229.54 | 228.64 |
231.93
|
224.56
|
463K | 0.48% | ||||
| Feb 25 | 228.44 | 229.85 |
237.48
|
227.01
|
501K | -1.81% | ||||
| Feb 24 | 232.66 | 231.25 |
233.55
|
228.85
|
497K | -0.23% | ||||
| Feb 23 | 233.2 | 237.16 |
237.43
|
228.17
|
908K | -3.05% | ||||
| Feb 22 | 240.53 | 245 |
246.82
|
236.08
|
1.1M | -3.22% | ||||
| Feb 19 | 248.52 | 257.43 |
260.94
|
245.76
|
583K | -2.73% | ||||
| Feb 18 | 255.5 | 251.67 |
261.09
|
249.31
|
1.0M | -6.29% | ||||
| Feb 17 | 272.66 | 271.07 |
273.6
|
262.88
|
618K | -0.05% | ||||
| Feb 16 | 272.81 | 277 |
278.55
|
272.05
|
341K | -1.74% | ||||
| Feb 12 | 277.63 | 275 |
279.16
|
272.69
|
350K | 1.27% | ||||
| Feb 11 | 274.15 | 279.82 |
281.79
|
274.14
|
224K | -1.52% | ||||
| Feb 10 | 278.39 | 279.79 |
281.94
|
277.11
|
149K | 0.56% | ||||
| Feb 9 | 276.85 | 279.64 |
280.87
|
276.15
|
227K | -0.91% | ||||
| Feb 8 | 279.38 | 273.27 |
279.64
|
273.04
|
235K | 3.08% | ||||
| Feb 5 | 271.03 | 274.02 |
278.61
|
270
|
275K | -0.81% | ||||
| Feb 4 | 273.24 | 272.32 |
273.55
|
269.32
|
303K | 0.99% | ||||
| Feb 3 | 270.55 | 269.65 |
274.96
|
268.03
|
283K | 1.10% | ||||
| Feb 2 | 267.6 | 270.25 |
270.62
|
263.61
|
563K | 0.16% | ||||
| Feb 1 | 267.18 | 266.61 |
269.97
|
264.28
|
444K | 2.26% | ||||
| Jan 29 | 261.28 | 267.33 |
268.05
|
257.45
|
495K | -0.53% | ||||
| Jan 28 | 262.66 | 256.9 |
266.65
|
256.9
|
411K | 3.68% | ||||
| Jan 27 | 253.34 | 263.77 |
264.01
|
249.72
|
554K | -4.57% | ||||
| Jan 26 | 265.48 | 268.16 |
268.49
|
263.71
|
384K | -1.27% | ||||
| Jan 25 | 268.89 | 269.39 |
271.76
|
264.51
|
241K | -0.15% | ||||
| Jan 22 | 269.3 | 270.4 |
272.79
|
269.25
|
204K | -0.62% | ||||
| Jan 21 | 270.97 | 276.79 |
276.9
|
270.91
|
341K | -2.18% | ||||
| Jan 20 | 277 | 273.59 |
278.81
|
273
|
350K | 2.10% | ||||
| Jan 19 | 271.31 | 276.49 |
277.92
|
270.94
|
401K | -0.87% | ||||
| Jan 15 | 273.7 | 274.18 |
275
|
271
|
228K | 0.07% | ||||
| Jan 14 | 273.5 | 274.16 |
275.95
|
271.72
|
313K | -0.55% | ||||
| Jan 13 | 275 | 272.73 |
275.61
|
271.19
|
409K | -0.38% | ||||
| Jan 12 | 276.05 | 275.43 |
281.62
|
274.7
|
253K | 0.35% | ||||
| Jan 11 | 275.09 | 273.19 |
276.27
|
270
|
200K | 0.43% | ||||
| Jan 8 | 273.9 | 279 |
280.78
|
272.33
|
219K | -0.58% | ||||
| Jan 7 | 275.51 | 272.39 |
277.49
|
271.69
|
878K | 1.97% | ||||
| Jan 6 | 270.2 | 273.03 |
277.56
|
269.9
|
401K | -3.26% | ||||
| Jan 5 | 279.3 | 276.77 |
281.69
|
275.26
|
271K | 0.17% | ||||
| Jan 4 | 278.83 | 281.51 |
282.29
|
271.86
|
202K | -1.66% | ||||
| Dec 31 | 283.54 | 284.03 |
284.34
|
278.72
|
130K | 0.26% | ||||
| Dec 30 | 282.81 | 279.87 |
287.52
|
279.87
|
150K | 0.91% | ||||
| Dec 29 | 280.26 | 280.89 |
288.73
|
279.01
|
397K | -0.28% | ||||
| Dec 28 | 281.05 | 283 |
283
|
276.34
|
345K | 0.45% | ||||
| Dec 24 | 279.8 | 277.19 |
279.88
|
275.31
|
199K | 0.86% | ||||
| Dec 23 | 277.41 | 277.21 |
282.86
|
275.13
|
181K | 0.29% | ||||
| Dec 22 | 276.6 | 269.39 |
277.28
|
269.39
|
281K | 1.84% | ||||
| Dec 21 | 271.59 | 268.29 |
272.5
|
266.77
|
208K | -0.72% | ||||
| Dec 18 | 273.55 | 266 |
273.87
|
265.16
|
578K | 3.32% | ||||
| Dec 17 | 264.75 | 258.67 |
266.57
|
258.67
|
332K | 3.39% | ||||
| Dec 16 | 256.08 | 249.29 |
259.63
|
249.09
|
459K | 2.40% | ||||
| Dec 15 | 250.08 | 246 |
250.5
|
244.93
|
363K | 2.07% | ||||
| Dec 14 | 245.01 | 242.01 |
245.51
|
241.17
|
277K | 0.80% | ||||
| Dec 11 | 243.07 | 242.6 |
243.91
|
241.63
|
294K | 0.15% | ||||
| Dec 10 | 242.71 | 237.99 |
242.83
|
236.61
|
300K | 1.88% | ||||
| Dec 9 | 238.22 | 240 |
240.72
|
237.03
|
322K | -0.41% | ||||
| Dec 8 | 239.2 | 238.89 |
239.94
|
238.15
|
354K | -0.18% | ||||
| Dec 7 | 239.64 | 242.44 |
244.48
|
238.53
|
452K | -1.67% | ||||
| Dec 4 | 243.7 | 243.66 |
246.09
|
241.81
|
278K | 0.82% | ||||
| Dec 3 | 241.72 | 238.75 |
242.66
|
237.81
|
193K | 1.33% | ||||
| Dec 2 | 238.55 | 239.8 |
239.81
|
237.6
|
420K | -1.34% | ||||
| Dec 1 | 241.8 | 241.52 |
242.47
|
239.49
|
378K | -0.79% | ||||
| Nov 30 | 243.72 | 239.14 |
243.96
|
237.52
|
460K | 1.66% | ||||
| Nov 27 | 239.73 | 235.84 |
241.25
|
235.84
|
143K | 2.49% | ||||
| Nov 25 | 233.9 | 233.21 |
234.64
|
232.62
|
294K | -0.32% | ||||
| Nov 24 | 234.66 | 233.29 |
236.56
|
233
|
245K | -0.14% | ||||
| Nov 23 | 235 | 238.47 |
238.88
|
232.55
|
359K | -1.89% | ||||
| Nov 20 | 239.53 | 239.19 |
241
|
236.1
|
199K | 0.64% | ||||
| Nov 19 | 238 | 232.38 |
238.63
|
230.94
|
344K | 1.84% | ||||
| Nov 18 | 233.7 | 232.27 |
234.99
|
230.5
|
173K | 0.62% | ||||
| Nov 17 | 232.26 | 233.94 |
236.14
|
231.39
|
363K | -1.29% | ||||
| Nov 16 | 235.3 | 237.31 |
237.31
|
230.92
|
335K | -0.48% | ||||
| Nov 13 | 236.44 | 248.54 |
248.54
|
235.1
|
392K | -4.47% | ||||
| Nov 12 | 247.5 | 241.16 |
252.6
|
240.16
|
383K | 0.61% | ||||
| Nov 11 | 246 | 232.23 |
246.99
|
232.23
|
521K | 5.77% | ||||
| Nov 10 | 232.57 | 235.26 |
238.11
|
230.27
|
485K | -2.78% | ||||
| Nov 9 | 239.23 | 248.55 |
252
|
237.06
|
483K | -5.26% | ||||
| Nov 6 | 252.51 | 251.63 |
254.4
|
250.01
|
223K | -0.31% | ||||
| Nov 5 | 253.3 | 251.36 |
255.48
|
250.95
|
179K | 2.13% | ||||
| Nov 4 | 248.01 | 240.54 |
251.19
|
240.54
|
314K | 5.24% | ||||
| Nov 3 | 235.67 | 230.29 |
237.26
|
230.28
|
246K | 2.64% | ||||
| Nov 2 | 229.6 | 228.43 |
232.34
|
228.09
|
237K | 0.59% | ||||
| Oct 30 | 228.26 | 229.35 |
229.77
|
223.29
|
363K | -0.34% | ||||
| Oct 29 | 229.04 | 228.65 |
230.83
|
226.61
|
168K | 0.94% | ||||
| Oct 28 | 226.9 | 228.33 |
228.33
|
225.78
|
512K | -1.38% | ||||
| Oct 27 | 230.08 | 228 |
230.91
|
228
|
121K | 1.32% | ||||
| Oct 26 | 227.09 | 224.07 |
227.74
|
223.64
|
241K | -0.44% | ||||
| Oct 23 | 228.09 | 227.16 |
228.68
|
223.84
|
146K | 1.40% | ||||
| Oct 22 | 224.95 | 226.96 |
227.55
|
223.74
|
235K | -1.1% | ||||
| Oct 21 | 227.46 | 231.87 |
233.75
|
226.01
|
229K | -2.35% | ||||
| Oct 20 | 232.93 | 233.66 |
234.83
|
231.72
|
161K | -0.06% | ||||
| Oct 19 | 233.08 | 237.65 |
238.65
|
231.98
|
238K | -1.39% | ||||
| Oct 16 | 236.36 | 237.04 |
239.02
|
235.92
|
134K | 0.21% | ||||
| Oct 15 | 235.87 | 231.82 |
236.38
|
231.68
|
111K | 0.39% | ||||
| Oct 14 | 234.96 | 239.29 |
239.29
|
234.32
|
167K | -0.91% | ||||
| Oct 13 | 237.12 | 237.28 |
240.08
|
236.31
|
152K | 0.30% | ||||
| Oct 12 | 236.42 | 237.75 |
240.58
|
236.18
|
197K | 0.45% | ||||
| Oct 9 | 235.37 | 233.16 |
235.99
|
232.05
|
177K | 2.20% | ||||
| Oct 8 | 230.3 | 232.5 |
232.91
|
230.1
|
89.3K | -0.65% | ||||
| Oct 7 | 231.8 | 233.87 |
234.49
|
231.23
|
110K | 0.30% | ||||
| Oct 6 | 231.11 | 229.14 |
233.9
|
229
|
222K | -0.22% | ||||
| Oct 5 | 231.62 | 229.64 |
231.7
|
229.3
|
93.8K | 1.92% | ||||
| Oct 2 | 227.25 | 227.11 |
231
|
226.15
|
178K | -1.5% | ||||
| Oct 1 | 230.7 | 228.27 |
230.93
|
227.03
|
525K | 1.62% | ||||
| Sep 30 | 227.03 | 226.21 |
227.39
|
224.67
|
359K | 0.46% | ||||
| Sep 29 | 225.98 | 223.56 |
226.68
|
223.08
|
237K | 0.70% | ||||
| Sep 28 | 224.4 | 227.98 |
228.55
|
224.25
|
191K | 0.29% | ||||
| Sep 25 | 223.76 | 219.37 |
225.74
|
218.12
|
216K | 2.86% | ||||
| Sep 24 | 217.54 | 213.6 |
218.84
|
212.51
|
495K | 0.43% | ||||
| Sep 23 | 216.6 | 223.53 |
223.69
|
216
|
254K | -3.81% | ||||
| Sep 22 | 225.18 | 218.89 |
225.33
|
218.1
|
243K | 3.38% | ||||
| Sep 21 | 217.82 | 213.92 |
218.14
|
213.32
|
184K | 0.41% | ||||
| Sep 18 | 216.92 | 218.51 |
219.75
|
214.97
|
217K | 1.18% | ||||
| Sep 17 | 214.39 | 210.46 |
214.39
|
209.26
|
309K | -1.17% | ||||
| Sep 16 | 216.92 | 214.6 |
218.31
|
214.6
|
240K | 1.11% | ||||
| Sep 15 | 214.54 | 212.74 |
215.01
|
212.4
|
547K | 1.08% | ||||
| Sep 14 | 212.25 | 214.44 |
214.95
|
212.2
|
187K | -0.28% | ||||
| Sep 11 | 212.85 | 215.99 |
216
|
212.28
|
189K | -0.5% | ||||
| Sep 10 | 213.93 | 218.83 |
220.64
|
213.62
|
519K | -3.05% | ||||
| Sep 9 | 220.65 | 217.21 |
220.75
|
215.52
|
208K | 2.89% | ||||
| Sep 8 | 214.45 | 213.86 |
216.67
|
211.18
|
280K | -2.85% | ||||
| Sep 4 | 220.74 | 221.71 |
222.7
|
213.84
|
273K | -0.75% | ||||
| Sep 3 | 222.41 | 225.49 |
225.49
|
218.07
|
328K | -3.54% | ||||
| Sep 2 | 230.58 | 233.2 |
234.37
|
227.75
|
288K | -1.44% | ||||
| Sep 1 | 233.96 | 229.12 |
234.97
|
229.12
|
220K | 1.79% | ||||
| Aug 31 | 229.85 | 229.44 |
230.56
|
227.29
|
118K | -0.12% | ||||
| Aug 28 | 230.12 | 237.36 |
238.16
|
228.84
|
195K | -2.41% | ||||
| Aug 27 | 235.81 | 235.5 |
238.35
|
233.69
|
379K | -0.09% | ||||
| Aug 26 | 236.02 | 225.21 |
237.1
|
224.39
|
474K | 6.35% | ||||
| Aug 25 | 221.92 | 221.36 |
225.63
|
221.02
|
485K | 1.99% | ||||
| Aug 24 | 217.59 | 220 |
224.13
|
213.51
|
794K | -3.45% | ||||
| Aug 21 | 225.37 | 223.45 |
225.91
|
222.92
|
134K | 0.68% | ||||
| Aug 20 | 223.84 | 218.93 |
223.95
|
218.83
|
124K | 1.10% | ||||
| Aug 19 | 221.4 | 221.78 |
223.45
|
220.87
|
120K | -0.94% | ||||
| Aug 18 | 223.51 | 221.71 |
224.23
|
221.58
|
110K | 0.31% | ||||
| Aug 17 | 222.82 | 221.3 |
223.44
|
220.95
|
74.6K | 1.11% | ||||
| Aug 14 | 220.37 | 221.99 |
222.41
|
220.01
|
77.4K | -0.13% | ||||
| Aug 13 | 220.66 | 218.56 |
223.38
|
217.55
|
129K | 0.25% | ||||
| Aug 12 | 220.1 | 216 |
221.97
|
215.88
|
147K | 2.05% | ||||
| Aug 11 | 215.67 | 214.11 |
218.51
|
213
|
218K | -0.21% | ||||
| Aug 10 | 216.13 | 217.65 |
218.44
|
213.22
|
234K | -0.85% | ||||
| Aug 7 | 217.99 | 223.43 |
226.41
|
215.45
|
380K | -3.05% | ||||
| Aug 6 | 224.85 | 226.16 |
228.54
|
220.15
|
441K | 7.42% | ||||
| Aug 5 | 209.32 | 207.53 |
210.91
|
207.2
|
289K | 0.62% | ||||
| Aug 4 | 208.04 | 202.04 |
208.29
|
202.04
|
205K | 2.82% | ||||
| Aug 3 | 202.34 | 204.61 |
204.73
|
201.87
|
231K | -1.41% | ||||
| Jul 31 | 205.24 | 206.1 |
206.1
|
203.6
|
149K | 0.08% | ||||
| Jul 30 | 205.07 | 204.42 |
205.49
|
202.36
|
95.0K | 0.03% | ||||
| Jul 29 | 205 | 201.19 |
206.05
|
200.95
|
200K | 2.62% | ||||
| Jul 28 | 199.77 | 199.58 |
200.83
|
198.8
|
181K | -0.54% | ||||
| Jul 27 | 200.86 | 198.48 |
202.07
|
198.48
|
174K | 0.47% | ||||
| Jul 24 | 199.92 | 198.17 |
201.32
|
196.21
|
229K | -0.31% | ||||
| Jul 23 | 200.54 | 204.68 |
205.79
|
199.14
|
142K | -1.54% | ||||
| Jul 22 | 203.68 | 202.87 |
205.73
|
202.37
|
216K | 0.94% | ||||
| Jul 21 | 201.79 | 206.5 |
206.5
|
201.63
|
131K | -1.81% | ||||
| Jul 20 | 205.5 | 200.37 |
206.5
|
200.1
|
173K | 2.62% | ||||
| Jul 17 | 200.26 | 201.03 |
202.73
|
199.43
|
189K | 0.23% | ||||
| Jul 16 | 199.8 | 197.02 |
199.86
|
196.22
|
203K | 0.78% | ||||
| Jul 15 | 198.26 | 198.4 |
199.4
|
197.01
|
302K | 0.56% | ||||
| Jul 14 | 197.15 | 196.25 |
199.15
|
194.49
|
413K | -0.55% | ||||
| Jul 13 | 198.25 | 195.88 |
202.43
|
195.8
|
682K | 2.03% | ||||
| Jul 10 | 194.3 | 191.88 |
194.33
|
191.19
|
211K | 0.83% | ||||
| Jul 9 | 192.71 | 191.8 |
194.21
|
189.68
|
220K | 2.55% | ||||
| Jul 8 | 187.91 | 188.41 |
189.09
|
186.16
|
160K | 0.57% | ||||
| Jul 7 | 186.85 | 186.46 |
191.14
|
186.44
|
273K | -0.41% | ||||
| Jul 6 | 187.62 | 189.31 |
189.86
|
187.16
|
443K | -0.45% | ||||
| Jul 2 | 188.46 | 189.85 |
190.59
|
188.33
|
219K | 0.42% | ||||
| Jul 1 | 187.68 | 187.85 |
191.36
|
187.68
|
236K | -0.82% | ||||
| Jun 30 | 189.24 | 184.67 |
189.64
|
184.28
|
244K | 1.95% | ||||
| Jun 29 | 185.62 | 189.27 |
189.27
|
182.74
|
330K | -2.62% | ||||
| Jun 26 | 190.62 | 190.42 |
193.51
|
189.51
|
286K | -2.11% | ||||
| Jun 25 | 194.72 | 192.65 |
196.32
|
191.69
|
178K | 0.85% | ||||
| Jun 24 | 193.07 | 194.04 |
198.31
|
190.92
|
281K | -1.84% | ||||
| Jun 23 | 196.68 | 198.51 |
198.99
|
195.17
|
395K | -0.03% | ||||
| Jun 22 | 196.74 | 193.43 |
197.9
|
193.43
|
567K | 0.94% | ||||
| Jun 19 | 194.9 | 196.98 |
197
|
193.77
|
287K | -0.05% | ||||
| Jun 18 | 194.99 | 190.51 |
195.87
|
190.51
|
381K | 1.16% | ||||
| Jun 17 | 192.76 | 195 |
195.55
|
191.79
|
192K | -0.19% | ||||
| Jun 16 | 193.13 | 193.73 |
194.87
|
191.91
|
305K | 2.31% | ||||
| Jun 15 | 188.77 | 184.97 |
190.2
|
183.41
|
289K | 1.93% | ||||
| Jun 12 | 185.2 | 187 |
188.13
|
181.76
|
199K | 0.68% | ||||
| Jun 11 | 183.95 | 188.3 |
190.45
|
183.92
|
332K | -2.41% | ||||
| Jun 10 | 188.5 | 190.15 |
190.98
|
186.15
|
221K | 0.56% | ||||
| Jun 9 | 187.45 | 186.68 |
188.67
|
184.98
|
115K | 0.43% | ||||
| Jun 8 | 186.64 | 184.95 |
187.16
|
182.75
|
133K | 1.03% | ||||
| Jun 5 | 184.73 | 186.51 |
186.78
|
182.67
|
179K | 0.52% | ||||
| Jun 4 | 183.78 | 186.84 |
187.32
|
182.57
|
131K | -2.24% | ||||
| Jun 3 | 188 | 190 |
191.5
|
186.2
|
187K | -0.46% | ||||
| Jun 2 | 188.86 | 185.58 |
189.78
|
184.91
|
414K | 2.62% | ||||
| Jun 1 | 184.03 | 181.01 |
185.71
|
180.89
|
243K | -1.13% | ||||
| May 29 | 186.14 | 184.59 |
187.27
|
183.55
|
165K | 0.77% | ||||
| May 28 | 184.71 | 181.39 |
188.38
|
181.39
|
163K | 0.93% | ||||
| May 27 | 183.01 | 183.48 |
183.48
|
178.45
|
238K | -0.8% | ||||
| May 26 | 184.49 | 185.64 |
186.08
|
183.35
|
357K | 1.16% | ||||
| May 22 | 182.37 | 181 |
184.19
|
180.04
|
117K | 1.22% | ||||
| May 21 | 180.17 | 177.91 |
182.37
|
177.91
|
266K | 0.33% | ||||
| May 20 | 179.58 | 178.99 |
179.99
|
178.1
|
147K | 1.54% | ||||
| May 19 | 176.86 | 175.13 |
179.19
|
175.12
|
157K | 0.65% | ||||
| May 18 | 175.71 | 175.84 |
178.48
|
174.73
|
377K | 2.03% | ||||
| May 15 | 172.21 | 169.24 |
173.47
|
167.45
|
275K | 1.22% | ||||
| May 14 | 170.13 | 161.3 |
171.18
|
161.3
|
256K | 0.57% | ||||
| May 13 | 169.17 | 176.5 |
177.16
|
167.52
|
515K | -3.45% | ||||
| May 12 | 175.21 | 175.5 |
178.09
|
174.11
|
562K | -0.17% | ||||
| May 11 | 175.5 | 175.8 |
179.09
|
175.43
|
212K | -0.57% | ||||
| May 8 | 176.5 | 174.88 |
177.34
|
173.37
|
134K | 1.50% | ||||
| May 7 | 173.9 | 171.59 |
175.56
|
170.85
|
311K | 2.81% | ||||
| May 6 | 169.15 | 169.65 |
170.59
|
168.55
|
208K | -0.07% | ||||
| May 5 | 169.27 | 166.27 |
170.84
|
164.67
|
343K | 3.52% | ||||
| May 4 | 163.51 | 161.41 |
165.44
|
160.72
|
217K | 0.41% | ||||
| May 1 | 162.85 | 163.33 |
164.22
|
161.31
|
232K | -0.88% | ||||
| Apr 30 | 164.3 | 168.1 |
168.74
|
163.31
|
219K | -3.12% | ||||
| Apr 29 | 169.6 | 168.84 |
170.79
|
168
|
189K | 1.25% | ||||
| Apr 28 | 167.51 | 170 |
170
|
165.7
|
168K | -0.45% | ||||
| Apr 27 | 168.27 | 165.56 |
169.51
|
165.34
|
98.4K | 2.06% | ||||
| Apr 24 | 164.87 | 165.44 |
166.47
|
163.78
|
150K | -0.64% | ||||
| Apr 23 | 165.94 | 166.44 |
167.85
|
164.33
|
103K | 0.91% | ||||
| Apr 22 | 164.44 | 165.22 |
165.22
|
162.42
|
131K | 2.31% | ||||
| Apr 21 | 160.72 | 164.64 |
164.88
|
156.16
|
278K | -3.52% | ||||
| Apr 20 | 166.58 | 165.51 |
169.93
|
165.17
|
237K | -0.55% | ||||
| Apr 17 | 167.5 | 166.08 |
168.68
|
164.5
|
418K | 1.80% | ||||
| Apr 16 | 164.54 | 159.5 |
164.55
|
159.01
|
247K | 3.27% | ||||
| Apr 15 | 159.33 | 158.3 |
160.28
|
157.29
|
175K | -1.6% | ||||
| Apr 14 | 161.92 | 157.83 |
162.11
|
157.2
|
219K | 3.13% | ||||
| Apr 13 | 157.01 | 157.31 |
158.3
|
153.08
|
214K | -0.2% | ||||
| Apr 9 | 157.32 | 159.99 |
160.07
|
157.08
|
125K | -0.57% | ||||
| Apr 8 | 158.22 | 155 |
158.61
|
155
|
163K | 1.75% | ||||
| Apr 7 | 155.5 | 155.53 |
157
|
154.09
|
187K | 2.34% | ||||
| Apr 6 | 151.94 | 146.92 |
153.99
|
146.07
|
276K | 6.21% | ||||
| Apr 3 | 143.06 | 144.37 |
145.74
|
140.96
|
154K | -0.74% | ||||
| Apr 2 | 144.12 | 144.34 |
146.37
|
141.68
|
250K | 2.30% | ||||
| Apr 1 | 140.88 | 141.98 |
145.17
|
139.88
|
292K | -1.87% | ||||
| Mar 31 | 143.56 | 146.72 |
148.37
|
143.47
|
292K | -3.18% | ||||
| Mar 30 | 148.27 | 151.62 |
153.67
|
146.32
|
195K | -2.57% | ||||
| Mar 27 | 152.18 | 148.07 |
154.09
|
147.46
|
216K | -0.44% | ||||
| Mar 26 | 152.86 | 147.25 |
153.5
|
146.93
|
320K | 3.64% | ||||
| Mar 25 | 147.49 | 147.28 |
150.57
|
146.13
|
377K | -0.48% | ||||
| Mar 24 | 148.2 | 144.43 |
148.98
|
143.11
|
432K | 9.29% | ||||
| Mar 23 | 135.6 | 130.13 |
137.28
|
129.17
|
396K | 5.30% | ||||
| Mar 20 | 128.77 | 126.72 |
134.51
|
124.01
|
384K | 4.76% | ||||
| Mar 19 | 122.92 | 116.09 |
125.25
|
116.01
|
226K | 4.64% | ||||
| Mar 18 | 117.47 | 118 |
121.7
|
110.59
|
377K | -4.75% | ||||
| Mar 17 | 123.33 | 129.7 |
132.98
|
122.04
|
312K | -3.74% | ||||
| Mar 16 | 128.12 | 125 |
132.31
|
122
|
525K | -7.53% | ||||
| Mar 13 | 138.55 | 134.56 |
139.42
|
132.8
|
354K | 5.60% | ||||
| Mar 12 | 131.2 | 129.28 |
134.94
|
123.54
|
629K | -7.64% | ||||
| Mar 11 | 142.06 | 137.8 |
144.25
|
136.08
|
426K | 0.01% | ||||
| Mar 10 | 142.05 | 144.99 |
144.99
|
138.87
|
693K | 2.19% | ||||
| Mar 9 | 139 | 141.21 |
146.57
|
130.65
|
1.2M | -12.78% | ||||
| Mar 6 | 159.36 | 159.8 |
161.91
|
157.64
|
244K | -2.51% | ||||
| Mar 5 | 163.47 | 162.38 |
164.63
|
161.24
|
254K | -2.34% | ||||
| Mar 4 | 167.39 | 164.18 |
168.08
|
163.6
|
295K | 2.95% | ||||
| Mar 3 | 162.6 | 167.95 |
168.05
|
160.73
|
251K | -3.43% | ||||
| Mar 2 | 168.37 | 165.76 |
168.37
|
163.5
|
147K | 2.77% | ||||
| Feb 28 | 163.83 | 159.44 |
165.35
|
157.13
|
318K | 0.72% | ||||
| Feb 27 | 162.66 | 164.65 |
166.71
|
161.99
|
253K | -3.14% | ||||
| Feb 26 | 167.94 | 168.47 |
171.46
|
166.62
|
146K | 0.39% | ||||
| Feb 25 | 167.29 | 170.81 |
171.88
|
166.46
|
294K | -2.36% | ||||
| Feb 24 | 171.33 | 170 |
173.15
|
168.23
|
243K | -3.17% | ||||
| Feb 21 | 176.93 | 181.01 |
181.01
|
176.38
|
311K | -2.44% | ||||
| Feb 20 | 181.36 | 181.15 |
181.53
|
176.53
|
303K | 0.04% | ||||
| Feb 19 | 181.28 | 178 |
183.42
|
177.53
|
354K | 2.66% | ||||
| Feb 18 | 176.59 | 177.81 |
178.78
|
176.24
|
268K | -1.4% | ||||
| Feb 14 | 179.09 | 176.62 |
181.05
|
176.62
|
285K | 1.11% | ||||
| Feb 13 | 177.13 | 176.09 |
177.56
|
172.69
|
330K | 0.12% | ||||
| Feb 12 | 176.91 | 176.17 |
178.44
|
174.91
|
315K | 1.30% | ||||
| Feb 11 | 174.64 | 176.34 |
176.65
|
174.11
|
130K | 0.09% | ||||
| Feb 10 | 174.49 | 173.8 |
176.12
|
173.8
|
189K | 0.40% | ||||
| Feb 7 | 173.8 | 176.43 |
177
|
173.75
|
122K | -0.47% | ||||
| Feb 6 | 174.62 | 172.32 |
176.22
|
171.82
|
231K | 1.37% | ||||
| Feb 5 | 172.26 | 175.01 |
175.22
|
172.21
|
244K | -1.22% | ||||
| Feb 4 | 174.39 | 173.62 |
176.06
|
173
|
329K | 0.94% | ||||
| Feb 3 | 172.77 | 171.5 |
173.9
|
171.5
|
217K | 0.27% | ||||
| Jan 31 | 172.3 | 173.39 |
173.68
|
171.82
|
153K | -0.57% | ||||
| Jan 30 | 173.28 | 173.27 |
174.87
|
171.77
|
147K | 0.22% | ||||
| Jan 29 | 172.9 | 172.65 |
174.44
|
171.88
|
169K | 0.69% | ||||
| Jan 28 | 171.71 | 170.38 |
172.26
|
169.5
|
424K | 0.02% | ||||
| Jan 27 | 171.68 | 170.29 |
173.9
|
170
|
401K | -3.03% | ||||
| Jan 24 | 177.04 | 180.9 |
180.9
|
176.85
|
190K | -0.8% | ||||
| Jan 23 | 178.47 | 178.1 |
178.52
|
175.8
|
379K | -0.55% | ||||
| Jan 22 | 179.45 | 178.57 |
182.06
|
178.56
|
490K | 1.32% | ||||
| Jan 21 | 177.11 | 176.23 |
179.04
|
176.08
|
504K | 0.76% | ||||
| Jan 17 | 175.77 | 180.91 |
181.55
|
173.12
|
738K | -0.28% | ||||
| Jan 16 | 176.27 | 166.48 |
177.77
|
165.14
|
1.0M | 6.53% | ||||
| Jan 15 | 165.47 | 162.5 |
166.55
|
162.41
|
177K | 1.53% | ||||
| Jan 14 | 162.98 | 163.8 |
164.75
|
162.66
|
111K | -0.8% | ||||
| Jan 13 | 164.3 | 161.74 |
164.97
|
161.58
|
191K | 1.32% | ||||
| Jan 10 | 162.16 | 163.88 |
164
|
161.79
|
108K | -0.49% | ||||
| Jan 9 | 162.96 | 163.95 |
164.76
|
162.13
|
470K | -0.39% | ||||
| Jan 8 | 163.59 | 158.95 |
164.02
|
158.95
|
278K | 2.47% | ||||
| Jan 7 | 159.65 | 158.7 |
159.84
|
158.49
|
251K | -0.03% | ||||
| Jan 6 | 159.69 | 156.74 |
160.2
|
156.67
|
497K | 1.07% | ||||
| Jan 3 | 158 | 157.18 |
158.83
|
156.01
|
72.5K | -0.39% | ||||
| Jan 2 | 158.62 | 156.72 |
158.62
|
156.61
|
137K | 2.24% | ||||
| Dec 31 | 155.15 | 155.3 |
155.57
|
154.51
|
69.1K | -0.33% | ||||
| Dec 30 | 155.66 | 156.41 |
156.72
|
155.48
|
141K | -0.43% | ||||
| Dec 27 | 156.34 | 156.3 |
157.21
|
154.89
|
124K | 0.59% | ||||
| Dec 26 | 155.42 | 154.2 |
155.71
|
154.15
|
86.0K | 0.17% | ||||
| Dec 24 | 155.16 | 154.37 |
155.64
|
154.07
|
37.9K | 0.42% | ||||
| Dec 23 | 154.51 | 155.67 |
156.04
|
154.42
|
122K | -1.17% | ||||
| Dec 20 | 156.34 | 156.77 |
157
|
155.32
|
96.4K | 0.48% | ||||
| Dec 19 | 155.59 | 154.99 |
157
|
154.79
|
252K | 0.18% | ||||
| Dec 18 | 155.31 | 154.11 |
155.51
|
154.11
|
137K | -0.11% | ||||
| Dec 17 | 155.48 | 156.18 |
156.74
|
155.15
|
97.9K | -0.69% | ||||
| Dec 16 | 156.56 | 155.21 |
157.49
|
154.75
|
257K | 0.83% | ||||
| Dec 13 | 155.27 | 154.2 |
156.3
|
153.9
|
246K | 0.87% | ||||
| Dec 12 | 153.93 | 153.03 |
154.54
|
152.74
|
295K | 0.17% | ||||
| Dec 11 | 153.67 | 151.14 |
153.93
|
150.81
|
672K | 1.75% | ||||
| Dec 10 | 151.02 | 149.11 |
151.39
|
148.67
|
424K | 0.98% | ||||
| Dec 9 | 149.55 | 149.02 |
150.47
|
148.96
|
542K | -0.3% | ||||
| Dec 6 | 150 | 149.6 |
151.04
|
148.48
|
682K | 1.05% | ||||
| Dec 5 | 148.44 | 145.6 |
148.6
|
145
|
220K | 1.65% | ||||
| Dec 4 | 146.03 | 148.31 |
148.31
|
146.02
|
162K | -1.7% | ||||
| Dec 3 | 148.55 | 147.5 |
149.22
|
146.85
|
330K | 0.44% | ||||
| Dec 2 | 147.9 | 151 |
151.02
|
147.62
|
601K | -2.37% | ||||
| Nov 29 | 151.49 | 151.5 |
152.4
|
151.09
|
68.4K | -1.25% | ||||
| Nov 27 | 153.4 | 152.02 |
155.54
|
151
|
250K | 0.58% | ||||
| Nov 26 | 152.51 | 153.19 |
154.88
|
152.13
|
256K | -0.72% | ||||
| Nov 25 | 153.61 | 149.83 |
154.5
|
149.56
|
307K | 3.45% | ||||
| Nov 22 | 148.49 | 148.78 |
148.78
|
147.08
|
657K | 0.56% | ||||
| Nov 21 | 147.66 | 147.71 |
148.25
|
147.05
|
534K | 0.63% | ||||
| Nov 20 | 146.73 | 149.22 |
149.47
|
146
|
260K | -1.62% | ||||
| Nov 19 | 149.14 | 150.93 |
151
|
147.85
|
1.2M | -1.78% | ||||
| Nov 18 | 151.85 | 153.87 |
155.42
|
151.75
|
223K | -3.08% | ||||
| Nov 15 | 156.67 | 155.72 |
157.8
|
153.86
|
368K | -0.37% | ||||
| Nov 14 | 157.25 | 156.73 |
159.99
|
156
|
413K | -1.16% | ||||
| Nov 13 | 159.1 | 158.1 |
159.26
|
157.34
|
217K | 0.56% | ||||
| Nov 12 | 158.22 | 157.7 |
159.41
|
157.21
|
145K | -0.57% | ||||
| Nov 11 | 159.12 | 157.65 |
159.28
|
157.65
|
72.7K | 0.37% | ||||
| Nov 8 | 158.54 | 158.1 |
159.06
|
156.52
|
180K | 0.04% | ||||
| Nov 7 | 158.47 | 158.93 |
161.01
|
157.91
|
198K | -0.06% | ||||
| Nov 6 | 158.57 | 159.9 |
160.25
|
156.11
|
145K | -0.07% | ||||
| Nov 5 | 158.68 | 158.55 |
159.09
|
157.45
|
172K | 0.16% | ||||
| Nov 4 | 158.43 | 157.83 |
159.33
|
157.08
|
124K | 0.93% | ||||
| Nov 1 | 156.97 | 157.57 |
158.79
|
156.6
|
88.6K | -0.52% | ||||
| Oct 31 | 157.79 | 158.04 |
158.25
|
156.6
|
109K | -0.7% | ||||
| Oct 30 | 158.9 | 157.09 |
159.3
|
157
|
176K | 1.92% | ||||
| Oct 29 | 155.9 | 154.01 |
156.8
|
154.01
|
247K | 0.68% | ||||
| Oct 28 | 154.85 | 152 |
154.98
|
151.26
|
242K | 2.14% | ||||
| Oct 25 | 151.6 | 149.11 |
151.67
|
149.02
|
228K | 1.80% | ||||
| Oct 24 | 148.92 | 146.65 |
148.97
|
146.44
|
81.8K | 1.74% | ||||
| Oct 23 | 146.38 | 146.48 |
147.79
|
145.64
|
117K | 0.08% | ||||
| Oct 22 | 146.26 | 147 |
148.25
|
146.12
|
181K | -1.05% | ||||
| Oct 21 | 147.81 | 148.89 |
149.37
|
146.74
|
157K | -1% | ||||
| Oct 18 | 149.3 | 150.44 |
150.44
|
147.28
|
188K | -0.54% | ||||
| Oct 17 | 150.11 | 148.75 |
151.22
|
148.75
|
104K | 0.29% | ||||
| Oct 16 | 149.68 | 152 |
152
|
149.06
|
258K | -2.04% | ||||
| Oct 15 | 152.79 | 153.27 |
154.63
|
151.68
|
192K | -0.72% | ||||
| Oct 14 | 153.9 | 153.21 |
154.84
|
153.21
|
149K | -0.02% | ||||
| Oct 11 | 153.93 | 151.81 |
154.7
|
151.11
|
169K | 1.29% | ||||
| Oct 10 | 151.97 | 151.7 |
152.41
|
149.93
|
246K | 0.81% | ||||
| Oct 9 | 150.75 | 150.14 |
151.39
|
149.51
|
132K | 0.45% | ||||
| Oct 8 | 150.08 | 149.73 |
150.91
|
148.91
|
204K | -0.54% | ||||
| Oct 7 | 150.9 | 147.33 |
151.14
|
147.33
|
235K | 2.73% | ||||
| Oct 4 | 146.89 | 145.06 |
147.41
|
145.06
|
217K | 1.42% | ||||
| Oct 3 | 144.83 | 142.24 |
145.52
|
140.85
|
281K | 2.07% | ||||
| Oct 2 | 141.89 | 140.67 |
142.21
|
139.06
|
239K | -0.38% | ||||
| Oct 1 | 142.43 | 143.49 |
144.7
|
142.06
|
144K | -0.95% | ||||
| Sep 30 | 143.8 | 142.05 |
144.66
|
142.05
|
105K | 1.24% | ||||
| Sep 27 | 142.04 | 144.05 |
145.23
|
141.56
|
179K | -1.68% | ||||
| Sep 26 | 144.46 | 145.64 |
146.42
|
143.96
|
211K | -0.43% | ||||
| Sep 25 | 145.08 | 148.58 |
148.58
|
142.58
|
273K | -2.87% | ||||
| Sep 24 | 149.36 | 150 |
151.34
|
148.49
|
242K | 0.31% | ||||
| Sep 23 | 148.9 | 148.77 |
149.09
|
147.5
|
159K | -0.4% | ||||
| Sep 20 | 149.5 | 151.73 |
151.97
|
149.11
|
112K | -0.88% | ||||
| Sep 19 | 150.82 | 151.22 |
151.55
|
149.41
|
87.2K | 0.18% | ||||
| Sep 18 | 150.55 | 148.9 |
150.85
|
148.7
|
81.1K | 0.95% | ||||
| Sep 17 | 149.14 | 148.7 |
149.59
|
147.03
|
85.5K | 0.70% | ||||
| Sep 16 | 148.11 | 146.4 |
148.47
|
145.69
|
105K | 0.80% | ||||
| Sep 13 | 146.93 | 148.82 |
149.05
|
146.8
|
155K | -1.61% | ||||
| Sep 12 | 149.34 | 149.53 |
151.44
|
149.29
|
199K | -0.51% | ||||
| Sep 11 | 150.11 | 148.16 |
151.82
|
147.92
|
186K | 0.54% | ||||
| Sep 10 | 149.3 | 152.6 |
152.6
|
147.35
|
319K | -3.26% | ||||
| Sep 9 | 154.33 | 153.58 |
155
|
152.98
|
253K | 0.84% | ||||
| Sep 6 | 153.04 | 153 |
154.19
|
152.76
|
370K | 0.05% | ||||
| Sep 5 | 152.97 | 153.49 |
153.85
|
151.83
|
164K | -0.01% | ||||
| Sep 4 | 152.99 | 154.77 |
154.77
|
152.71
|
146K | 0.55% | ||||
| Sep 3 | 152.16 | 151.79 |
152.73
|
151.02
|
236K | -0.71% | ||||
| Aug 30 | 153.25 | 154.19 |
154.44
|
152.86
|
122K | -0.25% | ||||
| Aug 29 | 153.64 | 152.86 |
153.77
|
152.17
|
107K | 1.48% | ||||
| Aug 28 | 151.4 | 150.78 |
151.66
|
149.66
|
227K | -0.01% | ||||
| Aug 27 | 151.42 | 151.09 |
152.32
|
150.62
|
174K | -0.87% | ||||
| Aug 26 | 152.75 | 151.48 |
153.03
|
151.48
|
92.8K | 0.45% | ||||
| Aug 23 | 152.07 | 153.89 |
155.35
|
151.86
|
84.6K | -1.13% | ||||
| Aug 22 | 153.81 | 154.62 |
154.62
|
151.93
|
134K | -0.22% | ||||
| Aug 21 | 154.15 | 152.57 |
154.99
|
152.12
|
143K | 1.57% | ||||
| Aug 20 | 151.77 | 151.36 |
152.65
|
150.61
|
129K | 0.12% | ||||
| Aug 19 | 151.59 | 151.62 |
152.56
|
151.01
|
231K | 0.05% | ||||
| Aug 16 | 151.51 | 151.86 |
153.62
|
151.42
|
213K | 0.05% | ||||
| Aug 15 | 151.44 | 151.02 |
152.68
|
150.25
|
169K | 1.29% | ||||
| Aug 14 | 149.51 | 148.01 |
150.48
|
147.08
|
172K | -1.64% | ||||
| Aug 13 | 152 | 150.68 |
152.82
|
150.5
|
279K | 0.92% | ||||
| Aug 12 | 150.62 | 153.51 |
154
|
150.39
|
278K | -1.98% | ||||
| Aug 9 | 153.67 | 154.55 |
155.58
|
153.55
|
331K | 0.01% | ||||
| Aug 8 | 153.65 | 154.22 |
155.42
|
151.8
|
273K | 1.57% | ||||
| Aug 7 | 151.28 | 150.14 |
151.95
|
149.5
|
241K | 0.50% | ||||
| Aug 6 | 150.53 | 151 |
151.44
|
149.3
|
330K | 1.36% | ||||
| Aug 5 | 148.51 | 150.27 |
150.42
|
147.26
|
356K | -2.02% | ||||
| Aug 2 | 151.57 | 152.29 |
152.53
|
148.85
|
249K | -1.01% | ||||
| Aug 1 | 153.12 | 154.91 |
155.76
|
152.22
|
261K | 0.26% | ||||
| Jul 31 | 152.72 | 152.9 |
153.99
|
150.86
|
341K | 0.40% | ||||
| Jul 30 | 152.11 | 149.24 |
152.11
|
148.74
|
229K | 1.22% | ||||
| Jul 29 | 150.27 | 152.25 |
152.25
|
149.22
|
118K | -0.21% | ||||
| Jul 26 | 150.59 | 149.68 |
151.01
|
149.68
|
113K | 0.81% | ||||
| Jul 25 | 149.38 | 150.04 |
150.3
|
149.03
|
196K | -0.66% | ||||
| Jul 24 | 150.37 | 148.26 |
150.59
|
147.77
|
346K | 1.70% | ||||
| Jul 23 | 147.86 | 147.15 |
148.8
|
146.83
|
202K | 0.36% | ||||
| Jul 22 | 147.33 | 148.02 |
148.64
|
146.96
|
526K | -1.12% | ||||
| Jul 19 | 149 | 146.92 |
149.38
|
146.92
|
261K | 1.35% | ||||
| Jul 18 | 147.01 | 147.36 |
147.69
|
146.66
|
277K | -0.84% | ||||
| Jul 17 | 148.25 | 146.5 |
148.75
|
146.5
|
147K | 1.54% | ||||
| Jul 16 | 146 | 148.5 |
148.69
|
144.35
|
312K | -1.46% | ||||
| Jul 15 | 148.17 | 150.06 |
150.18
|
148.08
|
290K | 0.56% | ||||
| Jul 12 | 147.34 | 145.85 |
147.59
|
145.03
|
199K | 0.95% | ||||
| Jul 11 | 145.96 | 145.39 |
146.21
|
144.86
|
154K | 0.79% | ||||
| Jul 10 | 144.82 | 144.89 |
145.55
|
144.63
|
139K | -0.13% | ||||
| Jul 9 | 145.01 | 144.8 |
145.51
|
144.07
|
181K | 0.78% | ||||
| Jul 8 | 143.89 | 142.23 |
144.39
|
141.79
|
197K | 0.73% | ||||
| Jul 5 | 142.85 | 142.12 |
143.48
|
140.59
|
177K | 0.51% | ||||
| Jul 3 | 142.12 | 141.16 |
142.56
|
140.91
|
108K | 0.45% | ||||
| Jul 2 | 141.48 | 140.09 |
141.99
|
139.13
|
177K | 0.90% | ||||
| Jul 1 | 140.22 | 138.63 |
140.38
|
137.56
|
196K | 2.35% | ||||
| Jun 28 | 137 | 138 |
138
|
136.8
|
133K | -0.18% | ||||
| Jun 27 | 137.25 | 135.95 |
137.33
|
135.66
|
156K | 0.94% | ||||
| Jun 26 | 135.97 | 138 |
138.61
|
135.81
|
199K | -1.52% | ||||
| Jun 25 | 138.07 | 138.85 |
139.54
|
137.94
|
215K | -1.07% | ||||
| Jun 24 | 139.57 | 138.12 |
140.36
|
137.7
|
150K | 0.87% | ||||
| Jun 21 | 138.36 | 138.51 |
139.46
|
137.65
|
196K | -0.55% | ||||
| Jun 20 | 139.13 | 140.08 |
140.09
|
138.53
|
133K | 0.51% | ||||
| Jun 19 | 138.43 | 137.74 |
138.71
|
137.73
|
266K | 0.63% | ||||
| Jun 18 | 137.56 | 137.6 |
138.62
|
137.05
|
235K | 0.33% | ||||
| Jun 17 | 137.11 | 137.53 |
138
|
136.21
|
186K | -0.87% | ||||
| Jun 14 | 138.32 | 138.88 |
139.3
|
137.95
|
131K | -0.27% | ||||
| Jun 13 | 138.7 | 140.08 |
140.83
|
138.5
|
179K | -0.54% | ||||
| Jun 12 | 139.46 | 137.2 |
139.8
|
137.2
|
126K | 1.43% | ||||
| Jun 11 | 137.5 | 138.13 |
138.95
|
137.11
|
257K | -0.19% | ||||
| Jun 10 | 137.76 | 139.07 |
139.42
|
137.5
|
224K | -1.08% | ||||
| Jun 7 | 139.27 | 138.99 |
141.34
|
138.8
|
276K | 0.81% | ||||
| Jun 6 | 138.15 | 137.21 |
138.77
|
136.42
|
203K | 0.39% | ||||
| Jun 5 | 137.61 | 136.28 |
138.07
|
136.28
|
292K | 0.65% | ||||
| Jun 4 | 136.72 | 136.61 |
137.54
|
135.48
|
323K | 0.13% | ||||
| Jun 3 | 136.54 | 139.16 |
139.49
|
135.63
|
352K | -2.37% | ||||
| May 31 | 139.85 | 137.08 |
140.14
|
137.08
|
231K | 1.03% | ||||
| May 30 | 138.42 | 137.41 |
138.9
|
137.37
|
114K | 0.69% | ||||
| May 29 | 137.47 | 137.38 |
138.62
|
136.46
|
157K | -0.67% | ||||
| May 28 | 138.4 | 136.88 |
139.44
|
136.32
|
264K | -0.69% | ||||
| May 24 | 139.36 | 140.55 |
141.5
|
139.23
|
290K | -0.3% | ||||
| May 23 | 139.78 | 140.07 |
140.93
|
139
|
237K | -1.28% | ||||
| May 22 | 141.59 | 138.67 |
143.27
|
138.67
|
422K | 1.22% | ||||
| May 21 | 139.89 | 137.72 |
140.17
|
137.05
|
231K | -0.83% | ||||
| May 20 | 141.06 | 141.92 |
142.91
|
140.7
|
141K | -2.2% | ||||
| May 17 | 144.24 | 145.16 |
146.89
|
143.57
|
239K | 0.24% | ||||
| May 16 | 143.9 | 139.39 |
144.81
|
138.2
|
749K | 8.04% | ||||
| May 15 | 133.19 | 131.3 |
133.92
|
131.3
|
282K | 0.85% | ||||
| May 14 | 132.07 | 131.07 |
132.62
|
130.9
|
92.8K | 1.23% | ||||
| May 13 | 130.47 | 131.71 |
132.34
|
130.02
|
102K | -2.79% | ||||
| May 10 | 134.21 | 133.17 |
134.48
|
132.25
|
91.9K | 0.47% | ||||
| May 9 | 133.58 | 133.66 |
134.31
|
132.73
|
64.0K | -0.78% | ||||
| May 8 | 134.63 | 133.15 |
134.9
|
132.56
|
139K | 0.96% | ||||
| May 7 | 133.35 | 132.56 |
133.75
|
132.09
|
196K | -0.31% | ||||
| May 6 | 133.77 | 131.62 |
134.64
|
131.62
|
171K | -0.73% | ||||
| May 3 | 134.76 | 134.45 |
135.5
|
134.32
|
114K | 0.52% | ||||
| May 2 | 134.06 | 133.87 |
135.91
|
131.69
|
354K | -1.17% | ||||
| May 1 | 135.65 | 137.09 |
137.56
|
135.58
|
105K | -1.6% | ||||
| Apr 30 | 137.86 | 137.9 |
138.54
|
137.64
|
211K | -0.66% | ||||
| Apr 29 | 138.77 | 136.91 |
139.62
|
136.91
|
148K | 0.38% | ||||
| Apr 26 | 138.25 | 137.6 |
138.79
|
137.17
|
112K | 0.28% | ||||
| Apr 25 | 137.86 | 138.06 |
138.89
|
135.29
|
223K | -0.14% | ||||
| Apr 24 | 138.06 | 137.57 |
139.83
|
137.3
|
337K | -0.08% | ||||
| Apr 23 | 138.17 | 137.99 |
140.29
|
136.31
|
516K | 0.56% | ||||
| Apr 22 | 137.4 | 133.7 |
137.41
|
132.87
|
413K | 2.77% | ||||
| Apr 18 | 133.7 | 132.52 |
133.83
|
131.45
|
320K | 2.19% | ||||
| Apr 17 | 130.83 | 129.58 |
131.38
|
128.63
|
760K | 1.57% | ||||
| Apr 16 | 128.81 | 127.76 |
129.22
|
127.76
|
245K | 1.77% | ||||
| Apr 15 | 126.57 | 126.56 |
126.97
|
125.82
|
105K | 0.72% | ||||
| Apr 12 | 125.67 | 125.7 |
125.76
|
125.24
|
44.8K | 0.16% | ||||
| Apr 11 | 125.47 | 125.53 |
125.67
|
124.6
|
51.2K | 0.42% | ||||
| Apr 10 | 124.95 | 124.55 |
125.38
|
124.15
|
328K | 1.21% | ||||
| Apr 9 | 123.46 | 123.63 |
124.07
|
123.35
|
63.1K | -0.13% | ||||
| Apr 8 | 123.62 | 122.66 |
123.76
|
121.31
|
107K | 0.37% | ||||
| Apr 5 | 123.17 | 123.4 |
123.89
|
122.7
|
142K | 0.01% | ||||
| Apr 4 | 123.16 | 125.2 |
125.39
|
122.16
|
135K | -1.78% | ||||
| Apr 3 | 125.39 | 125.86 |
125.89
|
124.87
|
129K | 0.76% | ||||
| Apr 2 | 124.45 | 124.51 |
124.59
|
123.67
|
118K | 0.02% | ||||
| Apr 1 | 124.42 | 124.89 |
125.62
|
123.01
|
279K | 0% | ||||