Universal Display Corp.
- Industry Semiconductor Equipment & Materials
- Sector Technology
- Market Cap
- Earnings
About
Profile
In 1994, our founder and visionary, Sherwin Seligsohn visited the electrical engineering school at Princeton University and he observed research by Drs. Forrest and Thompson in self-emissive organic materials. He saw a green dot, with a 9-volt battery han
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
OLED
...
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.
- Universal Display declares $0.35 dividend
- Universal Display GAAP EPS of $0.83 beats by $0.02, revenue of $130.46M misses by $4.73M
- Universal Display Q1 2023 Earnings Preview
- Goldman leans to growth picks in either recession scenario
- Universal Display raises quarterly dividend by 16.7% to $0.35/share
- Universal Display GAAP EPS of $1.36 beats by $0.42, revenue of $169.03M beats by $20.06M
- Universal Display Q4 2022 Earnings Preview
- Susquehanna upgrades Universal Display, but cautions on 'several' unknowns
- Universal Display stock rises 6% after hours on OLED evaluation deal with Seiko Epson
- Universal Display stock soars 15% on earnings beat despite weak near-term OLED demand
- Universal Display declares $0.30 dividend
- Universal Display GAAP EPS of $1.12 beats by $0.14, revenue of $160.56M beats by $13.61M
- Universal Display Q3 2022 Earnings Preview
- Universal Display GAAP EPS of $0.87 misses by $0.16, revenue of $136.6M misses by $14.61M
- Universal Display declares $0.30 dividend
- Universal Display Q2 2022 Earnings Preview
- Universal Display stock slides to 52-week low as BofA downgrades on customer woes
- Citi screens for quality growth stocks in this pullback
- Kopin receives ~$4.8M order for F-35 joint strike fighter program
- Universal Display GAAP EPS of $1.05 beats by $0.07, revenue of $150.5M beats by $6.69M
PEERS
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 130.98 | 133.5 |
133.91
|
130.32
|
478K | -2% | ||||
| May 1, 2023 | 133.65 | 133.82 |
135.95
|
133.22
|
283K | 0.14% | ||||
| Apr 28, 2023 | 133.46 | 133.01 |
134.79
|
132.77
|
233K | 0.35% | ||||
| Apr 27, 2023 | 132.99 | 132.8 |
134.85
|
130.59
|
354K | -0.08% | ||||
| Apr 26, 2023 | 133.09 | 134.7 |
135.71
|
133.02
|
442K | -1.05% | ||||
| Apr 25, 2023 | 134.5 | 136.77 |
137.52
|
134.41
|
376K | -2.57% | ||||
| Apr 24, 2023 | 138.05 | 140.84 |
141.62
|
137.8
|
320K | -2.6% | ||||
| Apr 21, 2023 | 141.74 | 141.92 |
142.61
|
139.86
|
240K | -0.28% | ||||
| Apr 20, 2023 | 142.14 | 139.42 |
143.38
|
139.14
|
315K | 0.84% | ||||
| Apr 19, 2023 | 140.95 | 142.17 |
142.32
|
139.18
|
660K | -1.64% | ||||
| Apr 18, 2023 | 143.3 | 142.44 |
148.4
|
141.94
|
1.2M | -0.95% | ||||
| Apr 17, 2023 | 144.68 | 144.56 |
144.69
|
142.76
|
357K | -0.57% | ||||
| Apr 14, 2023 | 145.51 | 147.88 |
148.77
|
143.9
|
432K | -2.12% | ||||
| Apr 13, 2023 | 148.66 | 149.32 |
149.94
|
147.3
|
304K | -0.03% | ||||
| Apr 12, 2023 | 148.7 | 152.11 |
152.46
|
148.35
|
268K | -1.71% | ||||
| Apr 11, 2023 | 151.28 | 152.06 |
153.47
|
150.65
|
256K | -0.13% | ||||
| Apr 10, 2023 | 151.48 | 149.2 |
151.65
|
148.05
|
227K | 0.89% | ||||
| Apr 6, 2023 | 150.14 | 148.76 |
150.71
|
147.77
|
204K | -0.01% | ||||
| Apr 5, 2023 | 150.15 | 150.18 |
150.49
|
148.27
|
173K | -0.62% | ||||
| Apr 4, 2023 | 151.09 | 153.44 |
154.05
|
148.94
|
334K | -1.13% | ||||
| Apr 3, 2023 | 152.82 | 153.87 |
154.01
|
150.56
|
356K | -1.49% | ||||
| Mar 31, 2023 | 155.13 | 152.27 |
155.91
|
152.05
|
337K | 1.60% | ||||
| Mar 30, 2023 | 152.69 | 150 |
153.73
|
149.27
|
598K | 2.87% | ||||
| Mar 29, 2023 | 148.43 | 146.25 |
149.08
|
145.36
|
291K | 2.61% | ||||
| Mar 28, 2023 | 144.65 | 146.37 |
146.48
|
143.68
|
200K | -1.29% | ||||
| Mar 27, 2023 | 146.54 | 146.43 |
147.6
|
145.55
|
251K | 0.33% | ||||
| Mar 24, 2023 | 146.06 | 146.26 |
147.27
|
144.84
|
249K | -1.19% | ||||
| Mar 23, 2023 | 147.82 | 147.11 |
149.55
|
145.35
|
333K | 2.02% | ||||
| Mar 22, 2023 | 144.89 | 146.01 |
149.42
|
144.78
|
235K | -1.07% | ||||
| Mar 21, 2023 | 146.45 | 145.65 |
147.43
|
144.87
|
253K | 1.08% | ||||
| Mar 20, 2023 | 144.88 | 142.1 |
145.57
|
141.95
|
224K | 2.01% | ||||
| Mar 17, 2023 | 142.03 | 143.82 |
144.01
|
140.23
|
512K | -1.13% | ||||
| Mar 16, 2023 | 143.65 | 136.28 |
144.4
|
135.22
|
364K | 4.18% | ||||
| Mar 15, 2023 | 137.89 | 138.19 |
139.26
|
134.68
|
347K | -2.76% | ||||
| Mar 14, 2023 | 141.81 | 139.5 |
142.07
|
138.43
|
351K | 3.54% | ||||
| Mar 13, 2023 | 136.96 | 134.5 |
137.82
|
133.26
|
363K | 0.37% | ||||
| Mar 10, 2023 | 136.45 | 141.2 |
141.95
|
135.09
|
291K | -3.22% | ||||
| Mar 9, 2023 | 140.99 | 141.7 |
144.08
|
140.79
|
277K | -0.15% | ||||
| Mar 8, 2023 | 141.2 | 139.51 |
141.25
|
138.34
|
272K | 1.84% | ||||
| Mar 7, 2023 | 138.65 | 140.14 |
140.93
|
138.16
|
269K | -1.4% | ||||
| Mar 6, 2023 | 140.62 | 142.52 |
143.49
|
139.76
|
386K | -0.64% | ||||
| Mar 3, 2023 | 141.52 | 138.72 |
142.25
|
138.05
|
313K | 1.83% | ||||
| Mar 2, 2023 | 138.97 | 137.27 |
139.29
|
135.88
|
290K | -0.13% | ||||
| Mar 1, 2023 | 139.15 | 137.07 |
139.43
|
136.21
|
318K | 2.43% | ||||
| Feb 28, 2023 | 135.85 | 136.77 |
139.23
|
135.85
|
421K | -0.12% | ||||
| Feb 27, 2023 | 136.01 | 138.65 |
139.62
|
134.82
|
546K | -1.04% | ||||
| Feb 24, 2023 | 137.44 | 132.55 |
139.48
|
125.38
|
1.1M | 6.08% | ||||
| Feb 23, 2023 | 129.56 | 131.19 |
132.47
|
126.42
|
413K | 1.12% | ||||
| Feb 22, 2023 | 128.12 | 127.16 |
128.21
|
126.76
|
398K | 0.99% | ||||
| Feb 21, 2023 | 126.87 | 131 |
131.92
|
126.39
|
452K | -4.29% | ||||
| Feb 17, 2023 | 132.56 | 132.31 |
132.98
|
131.12
|
300K | -0.66% | ||||
| Feb 16, 2023 | 133.44 | 133.21 |
135.55
|
131.8
|
276K | -1.56% | ||||
| Feb 15, 2023 | 135.55 | 133.02 |
135.56
|
132.45
|
130K | 0.90% | ||||
| Feb 14, 2023 | 134.34 | 132.29 |
135
|
132.29
|
237K | 0.82% | ||||
| Feb 13, 2023 | 133.25 | 132.59 |
133.32
|
130.77
|
306K | 0.96% | ||||
| Feb 10, 2023 | 131.98 | 133.29 |
134.68
|
130.8
|
209K | -2.22% | ||||
| Feb 9, 2023 | 134.98 | 137.57 |
138.38
|
134.21
|
249K | -0.07% | ||||
| Feb 8, 2023 | 135.07 | 136.07 |
137.31
|
134.53
|
189K | -1.31% | ||||
| Feb 7, 2023 | 136.86 | 133.94 |
137.63
|
133.24
|
224K | 2.23% | ||||
| Feb 6, 2023 | 133.87 | 133.42 |
135.24
|
132.9
|
158K | -1.56% | ||||
| Feb 3, 2023 | 135.99 | 135.64 |
138.84
|
134.48
|
272K | -1.47% | ||||
| Feb 2, 2023 | 138.02 | 136.62 |
139.99
|
136.3
|
371K | 1.60% | ||||
| Feb 1, 2023 | 135.84 | 133.16 |
136.93
|
131.85
|
271K | 2.50% | ||||
| Jan 31, 2023 | 132.53 | 128.88 |
132.85
|
128.88
|
366K | 2.58% | ||||
| Jan 30, 2023 | 129.2 | 130.42 |
131.65
|
128.18
|
313K | -2.39% | ||||
| Jan 27, 2023 | 132.37 | 130.72 |
133.12
|
129.5
|
165K | 0.20% | ||||
| Jan 26, 2023 | 132.11 | 132.34 |
132.9
|
129.71
|
212K | 0.53% | ||||
| Jan 25, 2023 | 131.42 | 128.66 |
132.15
|
128.02
|
183K | 0.40% | ||||
| Jan 24, 2023 | 130.89 | 131.48 |
132.15
|
129.87
|
176K | -1.53% | ||||
| Jan 23, 2023 | 132.92 | 130 |
134.72
|
129.17
|
385K | 2.90% | ||||
| Jan 20, 2023 | 129.17 | 128.94 |
129.33
|
126.73
|
302K | 0.94% | ||||
| Jan 19, 2023 | 127.97 | 128.14 |
128.86
|
125.98
|
259K | 0.22% | ||||
| Jan 18, 2023 | 127.69 | 129.88 |
131.37
|
127.48
|
263K | 0.51% | ||||
| Jan 17, 2023 | 127.04 | 128.92 |
129.39
|
126.02
|
251K | -1.2% | ||||
| Jan 13, 2023 | 128.58 | 126 |
129.55
|
125.5
|
433K | 1.35% | ||||
| Jan 12, 2023 | 126.87 | 125.99 |
127.75
|
122.84
|
501K | 0.57% | ||||
| Jan 11, 2023 | 126.15 | 120.27 |
126.17
|
120.2
|
700K | 0.86% | ||||
| Jan 10, 2023 | 125.08 | 115.9 |
126.9
|
115.9
|
862K | 7.96% | ||||
| Jan 9, 2023 | 115.86 | 113.83 |
118.59
|
113.03
|
571K | 3.61% | ||||
| Jan 6, 2023 | 111.82 | 108.8 |
113.21
|
107.19
|
245K | 4.24% | ||||
| Jan 5, 2023 | 107.27 | 107 |
109.06
|
106.13
|
320K | -0.65% | ||||
| Jan 4, 2023 | 107.97 | 108.56 |
109.82
|
107.01
|
291K | 1.19% | ||||
| Jan 3, 2023 | 106.7 | 109.81 |
110.33
|
105.73
|
236K | -1.24% | ||||
| Dec 30 | 108.04 | 106.15 |
108.13
|
105.42
|
257K | 0.06% | ||||
| Dec 29 | 107.97 | 105.85 |
109.47
|
105.85
|
266K | 3.79% | ||||
| Dec 28 | 104.03 | 104.68 |
106.9
|
103.32
|
174K | -1.3% | ||||
| Dec 27 | 105.4 | 106 |
106
|
104.41
|
180K | -1.17% | ||||
| Dec 23 | 106.65 | 106.04 |
107.32
|
104.99
|
175K | -0.32% | ||||
| Dec 22 | 106.99 | 108.14 |
108.29
|
104.23
|
216K | -3.04% | ||||
| Dec 21 | 110.35 | 109.48 |
111.36
|
109.13
|
209K | 1.36% | ||||
| Dec 20 | 108.87 | 106.79 |
110.25
|
106.31
|
490K | 0.75% | ||||
| Dec 19 | 108.06 | 110.48 |
110.48
|
107.73
|
353K | -2.09% | ||||
| Dec 16 | 110.37 | 111.13 |
111.7
|
107.63
|
692K | -1.17% | ||||
| Dec 15 | 111.68 | 113.49 |
114.21
|
110.8
|
299K | -4.03% | ||||
| Dec 14 | 116.37 | 116.48 |
117.91
|
114.18
|
423K | -0.33% | ||||
| Dec 13 | 116.75 | 121.03 |
122.34
|
116.35
|
442K | 0.93% | ||||
| Dec 12 | 115.67 | 114.69 |
115.93
|
114
|
240K | 0.23% | ||||
| Dec 9 | 115.41 | 114.25 |
116.68
|
114.25
|
351K | 0.23% | ||||
| Dec 8 | 115.15 | 113.41 |
116.63
|
113.11
|
268K | 2.36% | ||||
| Dec 7 | 112.49 | 112.95 |
113.95
|
110.83
|
248K | -1.67% | ||||
| Dec 6 | 114.4 | 118.7 |
119.9
|
112.46
|
478K | -3.96% | ||||
| Dec 5 | 119.12 | 114.12 |
120.07
|
113.37
|
883K | 5.71% | ||||
| Dec 2 | 112.69 | 110.37 |
113.21
|
110.37
|
154K | -0.18% | ||||
| Dec 1 | 112.89 | 113.75 |
114.04
|
110.52
|
308K | 0.24% | ||||
| Nov 30 | 112.62 | 108.42 |
112.81
|
106.6
|
343K | 4.76% | ||||
| Nov 29 | 107.5 | 108.09 |
109.79
|
106.87
|
207K | -0.33% | ||||
| Nov 28 | 107.86 | 108.33 |
109.39
|
107.48
|
251K | -1.69% | ||||
| Nov 25 | 109.71 | 109.49 |
110.03
|
108.99
|
61.5K | -0.93% | ||||
| Nov 23 | 110.74 | 110.05 |
113.39
|
109.64
|
250K | 0.63% | ||||
| Nov 22 | 110.05 | 107.56 |
110.17
|
106.4
|
237K | 2.61% | ||||
| Nov 21 | 107.25 | 107.84 |
109.16
|
106.86
|
198K | -2% | ||||
| Nov 18 | 109.44 | 111.32 |
111.32
|
108.22
|
248K | -0.09% | ||||
| Nov 17 | 109.54 | 107.46 |
110.76
|
107.46
|
174K | -0.59% | ||||
| Nov 16 | 110.19 | 110.62 |
111.29
|
107.16
|
392K | -2.86% | ||||
| Nov 15 | 113.44 | 112.26 |
116.08
|
111.58
|
494K | 4.55% | ||||
| Nov 14 | 108.5 | 110 |
111.49
|
108.37
|
372K | -1.91% | ||||
| Nov 11 | 110.61 | 107.3 |
111.99
|
106.71
|
348K | 2.94% | ||||
| Nov 10 | 107.45 | 106.32 |
107.64
|
105.76
|
444K | 6.89% | ||||
| Nov 9 | 100.52 | 101.21 |
101.21
|
98.88
|
356K | -2.33% | ||||
| Nov 8 | 102.92 | 105.67 |
106.8
|
101
|
329K | -1.12% | ||||
| Nov 7 | 104.09 | 100.76 |
105.63
|
99.91
|
622K | 3.21% | ||||
| Nov 4 | 100.85 | 98.54 |
104.66
|
97
|
899K | 12.09% | ||||
| Nov 3 | 89.97 | 93.07 |
93.07
|
89.52
|
742K | -4.54% | ||||
| Nov 2 | 94.25 | 97.02 |
98.53
|
93.74
|
583K | -2.8% | ||||
| Nov 1 | 96.97 | 96.8 |
97.61
|
95.94
|
627K | 1.84% | ||||
| Oct 31 | 95.22 | 98.39 |
98.39
|
95.01
|
485K | -3.87% | ||||
| Oct 28 | 99.05 | 97.33 |
100.05
|
97.25
|
183K | 2.24% | ||||
| Oct 27 | 96.88 | 98.11 |
99.81
|
96.72
|
308K | -0.85% | ||||
| Oct 26 | 97.71 | 97.05 |
100.63
|
96.52
|
284K | -0.71% | ||||
| Oct 25 | 98.41 | 96.14 |
98.65
|
96.14
|
504K | 3.18% | ||||
| Oct 24 | 95.38 | 97.78 |
97.86
|
94.25
|
354K | -2.17% | ||||
| Oct 21 | 97.5 | 94.93 |
98.43
|
93.89
|
360K | 2.44% | ||||
| Oct 20 | 95.18 | 97 |
98.25
|
93.82
|
287K | -1.09% | ||||
| Oct 19 | 96.23 | 94.57 |
96.42
|
94.19
|
254K | 1.10% | ||||
| Oct 18 | 95.18 | 98.13 |
99
|
93.83
|
465K | 0.16% | ||||
| Oct 17 | 95.03 | 95.36 |
96.67
|
94.42
|
495K | 2.60% | ||||
| Oct 14 | 92.62 | 98.75 |
98.99
|
92.5
|
514K | -5.41% | ||||
| Oct 13 | 97.92 | 91.43 |
98.73
|
89.41
|
404K | 3.36% | ||||
| Oct 12 | 94.74 | 96.56 |
97.29
|
94.13
|
344K | -1.73% | ||||
| Oct 11 | 96.41 | 95.76 |
97.59
|
94.19
|
315K | -0.87% | ||||
| Oct 10 | 97.26 | 99.18 |
99.18
|
95.78
|
242K | -2.24% | ||||
| Oct 7 | 99.49 | 100.79 |
101.35
|
99.04
|
273K | -3.53% | ||||
| Oct 6 | 103.13 | 101.1 |
103.85
|
101.1
|
405K | 1.99% | ||||
| Oct 5 | 101.12 | 100.52 |
101.72
|
99.04
|
269K | -0.84% | ||||
| Oct 4 | 101.98 | 99.33 |
103.34
|
99.33
|
400K | 4.99% | ||||
| Oct 3 | 97.13 | 95.61 |
98.14
|
94.63
|
459K | 2.95% | ||||
| Sep 30 | 94.35 | 95.39 |
97.24
|
94.12
|
394K | -2.11% | ||||
| Sep 29 | 96.38 | 95.56 |
96.76
|
94.85
|
306K | -1.25% | ||||
| Sep 28 | 97.6 | 96.34 |
98.4
|
95.29
|
404K | 0.86% | ||||
| Sep 27 | 96.77 | 98.13 |
98.99
|
95.52
|
279K | 0.30% | ||||
| Sep 26 | 96.48 | 97.43 |
100.28
|
96.32
|
426K | -1.14% | ||||
| Sep 23 | 97.59 | 97.7 |
98.2
|
95.65
|
396K | -1.37% | ||||
| Sep 22 | 98.95 | 101.25 |
101.6
|
97.91
|
425K | -2.86% | ||||
| Sep 21 | 101.86 | 104.39 |
106.28
|
101.39
|
559K | -1.93% | ||||
| Sep 20 | 103.86 | 102.18 |
105.45
|
101.52
|
481K | 0.24% | ||||
| Sep 19 | 103.61 | 100.62 |
105.17
|
100.62
|
596K | 1.89% | ||||
| Sep 16 | 101.69 | 100.76 |
101.92
|
98.76
|
1.8M | 0.22% | ||||
| Sep 15 | 101.47 | 102.22 |
105.17
|
100.75
|
417K | -2.19% | ||||
| Sep 14 | 103.74 | 100.59 |
104.35
|
99.5
|
662K | 3.97% | ||||
| Sep 13 | 99.78 | 104.56 |
104.56
|
99.61
|
765K | -8.32% | ||||
| Sep 12 | 108.83 | 109 |
110
|
107.82
|
498K | 0.68% | ||||
| Sep 9 | 108.1 | 107.84 |
109.21
|
106.63
|
342K | 2.06% | ||||
| Sep 8 | 105.92 | 106.35 |
107.35
|
104.54
|
438K | -1.46% | ||||
| Sep 7 | 107.49 | 105.8 |
108.21
|
104.8
|
389K | 2.52% | ||||
| Sep 6 | 104.85 | 107.08 |
107.08
|
103.59
|
514K | -1.64% | ||||
| Sep 2 | 106.6 | 111.05 |
111.57
|
105.5
|
399K | -2.12% | ||||
| Sep 1 | 108.91 | 109.14 |
109.65
|
105.26
|
565K | -2.52% | ||||
| Aug 31 | 111.73 | 111.05 |
112.58
|
109.79
|
575K | 1.81% | ||||
| Aug 30 | 109.74 | 111.71 |
111.85
|
108.35
|
373K | -0.62% | ||||
| Aug 29 | 110.42 | 110.84 |
112.72
|
109.76
|
341K | -1.74% | ||||
| Aug 26 | 112.38 | 119.9 |
120.61
|
112.25
|
479K | -5.82% | ||||
| Aug 25 | 119.33 | 116.14 |
119.84
|
116.14
|
381K | 2.86% | ||||
| Aug 24 | 116.01 | 116.24 |
117.49
|
115.21
|
292K | -0.04% | ||||
| Aug 23 | 116.06 | 116.71 |
119.07
|
115.82
|
285K | 0.03% | ||||
| Aug 22 | 116.03 | 118.25 |
118.79
|
115.53
|
342K | -3.97% | ||||
| Aug 19 | 120.83 | 124.97 |
126.06
|
120.56
|
461K | -5.18% | ||||
| Aug 18 | 127.43 | 124.08 |
127.99
|
124.04
|
374K | 3.01% | ||||
| Aug 17 | 123.71 | 122.71 |
125.65
|
121.77
|
424K | -0.58% | ||||
| Aug 16 | 124.43 | 124.18 |
125.08
|
122.5
|
281K | -0.63% | ||||
| Aug 15 | 125.22 | 125.09 |
127.83
|
123.71
|
288K | -0.74% | ||||
| Aug 12 | 126.15 | 123.2 |
126.34
|
122.52
|
436K | 3.55% | ||||
| Aug 11 | 121.82 | 124.49 |
125.75
|
121.14
|
324K | -1.35% | ||||
| Aug 10 | 123.49 | 121.06 |
125.98
|
119.82
|
561K | 5.77% | ||||
| Aug 9 | 116.75 | 118.92 |
119.09
|
114.14
|
709K | -3.26% | ||||
| Aug 8 | 120.68 | 124.48 |
126.37
|
120.42
|
539K | -3.77% | ||||
| Aug 5 | 125.41 | 118.39 |
127.81
|
116.57
|
884K | 5.34% | ||||
| Aug 4 | 119.05 | 120.13 |
123.14
|
118.61
|
607K | -1.55% | ||||
| Aug 3 | 120.92 | 115.55 |
121.4
|
115.48
|
550K | 5.15% | ||||
| Aug 2 | 115 | 113.99 |
116.23
|
113.85
|
262K | -0.74% | ||||
| Aug 1 | 115.86 | 114.23 |
116.34
|
112.89
|
295K | 0.35% | ||||
| Jul 29 | 115.46 | 115.19 |
116.36
|
113.37
|
475K | 0.71% | ||||
| Jul 28 | 114.65 | 115.2 |
115.79
|
112.01
|
361K | -0.19% | ||||
| Jul 27 | 114.87 | 111.52 |
115.73
|
110.86
|
649K | 5.73% | ||||
| Jul 26 | 108.64 | 111.77 |
111.77
|
108.57
|
426K | -3.74% | ||||
| Jul 25 | 112.86 | 113.34 |
113.36
|
111.1
|
316K | -0.87% | ||||
| Jul 22 | 113.85 | 116.84 |
117.09
|
112.14
|
282K | -2.87% | ||||
| Jul 21 | 117.22 | 116.18 |
117.26
|
114.57
|
248K | 0.90% | ||||
| Jul 20 | 116.17 | 113.2 |
116.82
|
112.6
|
295K | 2.42% | ||||
| Jul 19 | 113.43 | 109.49 |
113.8
|
109.44
|
423K | 5.50% | ||||
| Jul 18 | 107.52 | 110.29 |
110.65
|
106.87
|
293K | -1.08% | ||||
| Jul 15 | 108.69 | 109.11 |
109.15
|
106.84
|
351K | 0.56% | ||||
| Jul 14 | 108.09 | 106.7 |
108.69
|
104.88
|
294K | 0.46% | ||||
| Jul 13 | 107.59 | 104.94 |
108.36
|
104.2
|
206K | 0.87% | ||||
| Jul 12 | 106.66 | 106.4 |
107.96
|
104.55
|
231K | 0.78% | ||||
| Jul 11 | 105.83 | 106.93 |
107.61
|
105.31
|
263K | -2.56% | ||||
| Jul 8 | 108.61 | 106.68 |
109.94
|
105.95
|
225K | 0.07% | ||||
| Jul 7 | 108.53 | 106.5 |
108.79
|
106.42
|
363K | 3.61% | ||||
| Jul 6 | 104.75 | 105.6 |
106.45
|
103
|
441K | -0.36% | ||||
| Jul 5 | 105.13 | 100.63 |
105.6
|
99.31
|
441K | 2.85% | ||||
| Jul 1 | 102.22 | 100.97 |
103.15
|
100.04
|
542K | 1.07% | ||||
| Jun 30 | 101.14 | 102.79 |
103.31
|
98.71
|
671K | -2.54% | ||||
| Jun 29 | 103.78 | 106.43 |
107.31
|
100.89
|
811K | -5.77% | ||||
| Jun 28 | 110.14 | 115.26 |
115.74
|
109.94
|
412K | -3.86% | ||||
| Jun 27 | 114.56 | 114.84 |
115.5
|
111.42
|
355K | 0.78% | ||||
| Jun 24 | 113.67 | 109.07 |
114.15
|
108.91
|
569K | 5.26% | ||||
| Jun 23 | 107.99 | 108 |
108.86
|
105.68
|
313K | 0.91% | ||||
| Jun 22 | 107.02 | 106.38 |
110.76
|
106.38
|
515K | -1.25% | ||||
| Jun 21 | 108.37 | 110 |
111.79
|
108.06
|
628K | 0.94% | ||||
| Jun 17 | 107.36 | 105.49 |
108.99
|
104.73
|
857K | 3.04% | ||||
| Jun 16 | 104.19 | 109.9 |
110.22
|
103.15
|
746K | -8.2% | ||||
| Jun 15 | 113.5 | 111.13 |
116.02
|
110.38
|
452K | 2.28% | ||||
| Jun 14 | 110.97 | 111.75 |
112.18
|
109.53
|
477K | 0.56% | ||||
| Jun 13 | 110.35 | 114.24 |
114.91
|
109.72
|
609K | -6.14% | ||||
| Jun 10 | 117.57 | 119.39 |
119.81
|
116.59
|
327K | -2.39% | ||||
| Jun 9 | 120.45 | 123.22 |
124.96
|
120.36
|
443K | -3.55% | ||||
| Jun 8 | 124.88 | 127.96 |
127.96
|
124.08
|
285K | -2.69% | ||||
| Jun 7 | 128.33 | 124.54 |
128.63
|
123.99
|
307K | 1.58% | ||||
| Jun 6 | 126.33 | 128.13 |
128.75
|
125.55
|
297K | 0.96% | ||||
| Jun 3 | 125.13 | 127 |
127
|
124.25
|
271K | -3.69% | ||||
| Jun 2 | 129.92 | 125.5 |
130.02
|
124.83
|
243K | 3.28% | ||||
| Jun 1 | 125.8 | 127.4 |
128.72
|
124.01
|
340K | -0.4% | ||||
| May 31 | 126.31 | 128.4 |
128.58
|
125.35
|
296K | -1.96% | ||||
| May 27 | 128.84 | 125 |
129
|
125
|
331K | 4.11% | ||||
| May 26 | 123.75 | 119.98 |
124.54
|
119
|
363K | 3.15% | ||||
| May 25 | 119.97 | 116.07 |
121.41
|
116.07
|
335K | 2.76% | ||||
| May 24 | 116.75 | 120.13 |
120.22
|
116.18
|
281K | -4.35% | ||||
| May 23 | 122.06 | 122.68 |
123.26
|
119.6
|
304K | -0.33% | ||||
| May 20 | 122.46 | 124.59 |
125
|
117.06
|
386K | 0.43% | ||||
| May 19 | 121.93 | 120.49 |
125.75
|
119.17
|
378K | 1.03% | ||||
| May 18 | 120.69 | 125.92 |
128.02
|
120.11
|
428K | -5.73% | ||||
| May 17 | 128.02 | 125.59 |
128.26
|
124
|
412K | 3.69% | ||||
| May 16 | 123.46 | 124.2 |
125.89
|
123.12
|
321K | -2.33% | ||||
| May 13 | 126.4 | 122.45 |
127.46
|
122.32
|
529K | 5.77% | ||||
| May 12 | 119.5 | 114.46 |
121.72
|
114.27
|
585K | 2.50% | ||||
| May 11 | 116.58 | 124.24 |
125.11
|
116.48
|
623K | -6.15% | ||||
| May 10 | 124.22 | 125.71 |
127.23
|
120.52
|
458K | 1.41% | ||||
| May 9 | 122.49 | 131.5 |
133.01
|
121.97
|
628K | -9.26% | ||||
| May 6 | 134.99 | 134.26 |
139.6
|
128.83
|
814K | 4.14% | ||||
| May 5 | 129.62 | 138.59 |
138.86
|
125.83
|
1.2M | -8.45% | ||||
| May 4 | 141.59 | 134.4 |
142.04
|
132.14
|
621K | 5.51% | ||||
| May 3 | 134.2 | 131.27 |
135.28
|
131.27
|
254K | 1.05% | ||||
| May 2 | 132.81 | 127.59 |
132.96
|
127.27
|
391K | 3.98% | ||||
| Apr 29 | 127.73 | 130.22 |
134.57
|
127.14
|
469K | -3.26% | ||||
| Apr 28 | 132.03 | 128.69 |
133.34
|
125.77
|
549K | 4.69% | ||||
| Apr 27 | 126.12 | 125.13 |
131.21
|
125.13
|
323K | -0.55% | ||||
| Apr 26 | 126.82 | 132.58 |
132.63
|
125
|
512K | -5.32% | ||||
| Apr 25 | 133.94 | 131.13 |
134.24
|
129.88
|
398K | 0.94% | ||||
| Apr 22 | 132.69 | 135 |
138
|
132.21
|
420K | -1.78% | ||||
| Apr 21 | 135.1 | 145.42 |
146.23
|
134.27
|
809K | -6.52% | ||||
| Apr 20 | 144.52 | 151.31 |
152.39
|
144.02
|
253K | -3.59% | ||||
| Apr 19 | 149.9 | 146.75 |
151.46
|
145.73
|
421K | 2.21% | ||||
| Apr 18 | 146.66 | 145 |
147.81
|
143.41
|
403K | 0.51% | ||||
| Apr 14 | 145.92 | 152.95 |
153.25
|
145.66
|
257K | -4.3% | ||||
| Apr 13 | 152.47 | 150.83 |
154.06
|
150.47
|
313K | 1.09% | ||||
| Apr 12 | 150.82 | 152.5 |
155.65
|
150.06
|
263K | 1.22% | ||||
| Apr 11 | 149 | 151.79 |
154.91
|
148.69
|
307K | -3.36% | ||||
| Apr 8 | 154.18 | 157.54 |
159.32
|
153.74
|
290K | -2.5% | ||||
| Apr 7 | 158.14 | 159.71 |
163.49
|
155.14
|
292K | -1.5% | ||||
| Apr 6 | 160.55 | 160.27 |
163.57
|
158
|
337K | -1.68% | ||||
| Apr 5 | 163.29 | 168.48 |
168.57
|
163.14
|
429K | -3.4% | ||||
| Apr 4 | 169.03 | 168.9 |
171.38
|
166.79
|
304K | 0.98% | ||||
| Apr 1 | 167.39 | 168.04 |
170.42
|
165.09
|
341K | 0.26% | ||||
| Mar 31 | 166.95 | 170.49 |
173.31
|
166.76
|
318K | -1.57% | ||||
| Mar 30 | 169.62 | 174.04 |
175.6
|
168.85
|
360K | -3.38% | ||||
| Mar 29 | 175.55 | 171.43 |
176.41
|
169.63
|
386K | 3.43% | ||||
| Mar 28 | 169.73 | 168.55 |
170.84
|
165.03
|
226K | 0.61% | ||||
| Mar 25 | 168.7 | 168.92 |
171.69
|
166.5
|
259K | -0.38% | ||||
| Mar 24 | 169.35 | 164.46 |
169.64
|
162.35
|
539K | 4.18% | ||||
| Mar 23 | 162.56 | 164.46 |
166.37
|
162
|
254K | -2.05% | ||||
| Mar 22 | 165.97 | 163.57 |
167.2
|
163.1
|
246K | 0.82% | ||||
| Mar 21 | 164.62 | 164.57 |
167.48
|
162.2
|
321K | -0.87% | ||||
| Mar 18 | 166.07 | 160.34 |
166.81
|
159.01
|
705K | 3.30% | ||||
| Mar 17 | 160.76 | 159.68 |
161.21
|
158.12
|
324K | 0.40% | ||||
| Mar 16 | 160.12 | 154.97 |
160.34
|
153.35
|
468K | 3.83% | ||||
| Mar 15 | 154.22 | 146.94 |
154.39
|
145.92
|
362K | 5.10% | ||||
| Mar 14 | 146.73 | 155.4 |
156.32
|
144.18
|
454K | -6.43% | ||||
| Mar 11 | 156.81 | 163.49 |
165.79
|
156.64
|
379K | -3.41% | ||||
| Mar 10 | 162.35 | 160.05 |
164.51
|
158.07
|
313K | -0.39% | ||||
| Mar 9 | 162.98 | 164.92 |
166
|
160.2
|
394K | 0.56% | ||||
| Mar 8 | 162.07 | 156.2 |
167.51
|
155
|
563K | 4.44% | ||||
| Mar 7 | 155.18 | 157.18 |
162.35
|
155.16
|
650K | -0.57% | ||||
| Mar 4 | 156.07 | 155.9 |
157.65
|
152.67
|
369K | 0.10% | ||||
| Mar 3 | 155.91 | 159.68 |
160.35
|
154.83
|
185K | -1.99% | ||||
| Mar 2 | 159.07 | 154.72 |
161.29
|
154.26
|
408K | 3.14% | ||||
| Mar 1 | 154.22 | 154.77 |
157.05
|
152.27
|
422K | -0.45% | ||||
| Feb 28 | 154.91 | 156.04 |
160.14
|
151.49
|
441K | -1.78% | ||||
| Feb 25 | 157.71 | 160.62 |
161
|
152.21
|
778K | -3.35% | ||||
| Feb 24 | 163.18 | 133.1 |
164.75
|
128.21
|
1.4M | 22.71% | ||||
| Feb 23 | 132.98 | 138.64 |
140.76
|
132.88
|
740K | -2.15% | ||||
| Feb 22 | 135.9 | 136.12 |
141.61
|
134.82
|
620K | -1.25% | ||||
| Feb 18 | 137.62 | 139.79 |
142.02
|
135.84
|
499K | -1.33% | ||||
| Feb 17 | 139.48 | 145.45 |
146.73
|
139.08
|
374K | -5.98% | ||||
| Feb 16 | 148.35 | 147.59 |
149
|
143.73
|
269K | -0.41% | ||||
| Feb 15 | 148.96 | 144.65 |
149.3
|
144.32
|
330K | 5.28% | ||||
| Feb 14 | 141.49 | 141.15 |
146.16
|
139.61
|
342K | -0.06% | ||||
| Feb 11 | 141.58 | 147.62 |
149.9
|
140.65
|
329K | -3.77% | ||||
| Feb 10 | 147.13 | 147.35 |
154.18
|
145.87
|
357K | -3.27% | ||||
| Feb 9 | 152.1 | 149.59 |
152.17
|
147.58
|
258K | 3.63% | ||||
| Feb 8 | 146.77 | 143.86 |
147.35
|
143.15
|
270K | 1.80% | ||||
| Feb 7 | 144.17 | 144.8 |
148
|
143.88
|
235K | -0.06% | ||||
| Feb 4 | 144.25 | 140.8 |
145.07
|
139.12
|
608K | 2.08% | ||||
| Feb 3 | 141.31 | 147.82 |
147.82
|
141.03
|
458K | -7.37% | ||||
| Feb 2 | 152.55 | 153.4 |
154
|
148.85
|
396K | -0.3% | ||||
| Feb 1 | 153.01 | 154.35 |
155
|
149.47
|
304K | -0.33% | ||||
| Jan 31 | 153.51 | 144.19 |
153.66
|
143.48
|
523K | 6.99% | ||||
| Jan 28 | 143.48 | 140.35 |
143.48
|
136.92
|
415K | 2.08% | ||||
| Jan 27 | 140.55 | 148.45 |
148.8
|
139.63
|
445K | -3.69% | ||||
| Jan 26 | 145.93 | 147.94 |
152.02
|
144.4
|
378K | 0.59% | ||||
| Jan 25 | 145.08 | 146.52 |
149.08
|
143.34
|
544K | -3.86% | ||||
| Jan 24 | 150.91 | 142.71 |
151.29
|
140.19
|
738K | 3.70% | ||||
| Jan 21 | 145.53 | 146.47 |
150.17
|
144.8
|
547K | -0.41% | ||||
| Jan 20 | 146.13 | 150.45 |
152.86
|
146
|
466K | -2.13% | ||||
| Jan 19 | 149.31 | 152.25 |
154.43
|
148.05
|
375K | -1.39% | ||||
| Jan 18 | 151.42 | 162.23 |
162.46
|
151.12
|
534K | -7.83% | ||||
| Jan 14 | 164.29 | 157.13 |
164.55
|
156.5
|
385K | 4.10% | ||||
| Jan 13 | 157.82 | 163.06 |
165.58
|
157.72
|
277K | -2.58% | ||||
| Jan 12 | 162 | 162.74 |
164.71
|
159.75
|
298K | 0.02% | ||||
| Jan 11 | 161.97 | 160.05 |
163
|
158.34
|
305K | 1.15% | ||||
| Jan 10 | 160.13 | 158.12 |
160.36
|
153.94
|
358K | 0.81% | ||||
| Jan 7 | 158.85 | 164.46 |
165.22
|
158.84
|
430K | -3.58% | ||||
| Jan 6 | 164.74 | 165.45 |
169.23
|
160.97
|
494K | -0.82% | ||||
| Jan 5 | 166.11 | 175.35 |
178.75
|
166.01
|
723K | -5.22% | ||||
| Jan 4 | 175.26 | 172.4 |
175.81
|
169.09
|
711K | 2.25% | ||||
| Jan 3 | 171.41 | 165.41 |
171.59
|
164.01
|
546K | 3.87% | ||||
| Dec 31 | 165.03 | 165.74 |
167.43
|
164.82
|
236K | -0.19% | ||||
| Dec 30 | 165.35 | 168.05 |
171.2
|
165.16
|
575K | -1.28% | ||||
| Dec 29 | 167.5 | 163.82 |
167.69
|
163.63
|
371K | 2.15% | ||||
| Dec 28 | 163.97 | 161.61 |
164.67
|
160.24
|
415K | 1.62% | ||||
| Dec 27 | 161.35 | 159.73 |
161.5
|
158.19
|
274K | 1.20% | ||||
| Dec 23 | 159.43 | 158.73 |
160.98
|
158.61
|
185K | 0.60% | ||||
| Dec 22 | 158.48 | 156.66 |
158.81
|
155.6
|
434K | 0.78% | ||||
| Dec 21 | 157.26 | 152.53 |
157.29
|
151
|
595K | 4.39% | ||||
| Dec 20 | 150.64 | 151.52 |
152.58
|
148.34
|
362K | -2.1% | ||||
| Dec 17 | 153.87 | 148 |
155.69
|
146.87
|
1.3M | 3.58% | ||||
| Dec 16 | 148.55 | 157.45 |
158.26
|
146.2
|
581K | -5.2% | ||||
| Dec 15 | 156.7 | 156.43 |
157.43
|
150.97
|
396K | 0.68% | ||||
| Dec 14 | 155.64 | 153.62 |
157.66
|
153.01
|
550K | 0.20% | ||||
| Dec 13 | 155.33 | 158.14 |
160.74
|
155.26
|
688K | -1.45% | ||||
| Dec 10 | 157.62 | 160.23 |
160.69
|
156.22
|
368K | 0.12% | ||||
| Dec 9 | 157.43 | 159.15 |
162.24
|
156.48
|
340K | -2.12% | ||||
| Dec 8 | 160.84 | 156.68 |
161.48
|
154.55
|
509K | 2.77% | ||||
| Dec 7 | 156.51 | 152.9 |
156.9
|
152.87
|
539K | 4.03% | ||||
| Dec 6 | 150.44 | 144.83 |
151.39
|
142
|
747K | 4.09% | ||||
| Dec 3 | 144.53 | 146.31 |
148.33
|
142.15
|
480K | -0.97% | ||||
| Dec 2 | 145.95 | 141.15 |
146.55
|
139.83
|
410K | 3.06% | ||||
| Dec 1 | 141.62 | 145 |
148.27
|
141.27
|
430K | -1% | ||||
| Nov 30 | 143.05 | 145.29 |
148.58
|
141.05
|
432K | -2.14% | ||||
| Nov 29 | 146.18 | 146.11 |
146.99
|
142.48
|
682K | 1.20% | ||||
| Nov 26 | 144.44 | 146.08 |
149.62
|
143.94
|
346K | -2.11% | ||||
| Nov 24 | 147.55 | 146.65 |
149.05
|
144.38
|
440K | -0.41% | ||||
| Nov 23 | 148.16 | 150.36 |
152.61
|
145.28
|
635K | -1.46% | ||||
| Nov 22 | 150.36 | 154.5 |
156.12
|
148.69
|
1.0M | -2.4% | ||||
| Nov 19 | 154.06 | 159.39 |
159.68
|
153.4
|
517K | -3.12% | ||||
| Nov 18 | 159.02 | 163.84 |
164
|
157.03
|
587K | -2.56% | ||||
| Nov 17 | 163.2 | 168 |
168.98
|
163.06
|
389K | -2.82% | ||||
| Nov 16 | 167.94 | 168 |
169.43
|
166.76
|
235K | 0.06% | ||||
| Nov 15 | 167.84 | 173.58 |
173.58
|
166.68
|
289K | -2.73% | ||||
| Nov 12 | 172.55 | 169.14 |
173.14
|
169.07
|
270K | 2.44% | ||||
| Nov 11 | 168.44 | 170.19 |
170.26
|
165.45
|
393K | 0.45% | ||||
| Nov 10 | 167.68 | 171.36 |
173.71
|
166.78
|
402K | -3.19% | ||||
| Nov 9 | 173.21 | 176.46 |
176.8
|
172.24
|
337K | -1.26% | ||||
| Nov 8 | 175.42 | 174.89 |
178.64
|
172.4
|
480K | 0.61% | ||||
| Nov 5 | 174.35 | 174.5 |
187
|
170.8
|
767K | -5.51% | ||||
| Nov 4 | 184.52 | 184.88 |
187.97
|
182.67
|
599K | -0.15% | ||||
| Nov 3 | 184.8 | 183 |
185.1
|
181.66
|
212K | 0.98% | ||||
| Nov 2 | 183 | 187.98 |
187.98
|
182.02
|
340K | -2.33% | ||||
| Nov 1 | 187.37 | 183.27 |
188.57
|
182.43
|
373K | 2.28% | ||||
| Oct 29 | 183.2 | 178.91 |
184.12
|
178.4
|
427K | 1.91% | ||||
| Oct 28 | 179.77 | 173.92 |
179.86
|
173.18
|
517K | 4.11% | ||||
| Oct 27 | 172.67 | 174 |
175.54
|
172.6
|
370K | -0.77% | ||||
| Oct 26 | 174.01 | 175.12 |
175.29
|
173.38
|
243K | 0.29% | ||||
| Oct 25 | 173.5 | 173.1 |
175.2
|
171.16
|
223K | 0.06% | ||||
| Oct 22 | 173.39 | 181.75 |
182.15
|
173.28
|
300K | -4.58% | ||||
| Oct 21 | 181.72 | 180.47 |
183.68
|
180.09
|
337K | 0.60% | ||||
| Oct 20 | 180.64 | 182.51 |
183.59
|
180.25
|
272K | -0.9% | ||||
| Oct 19 | 182.28 | 179.64 |
182.28
|
178.77
|
387K | 1.83% | ||||
| Oct 18 | 179 | 177.57 |
180.2
|
176.5
|
498K | 1.24% | ||||
| Oct 15 | 176.81 | 176.76 |
179.85
|
176.23
|
274K | 0.13% | ||||
| Oct 14 | 176.58 | 175.71 |
177.72
|
174.38
|
318K | 2.09% | ||||
| Oct 13 | 172.96 | 171.42 |
173.13
|
171.06
|
254K | 1.47% | ||||
| Oct 12 | 170.45 | 172.34 |
172.79
|
167.73
|
376K | 0.19% | ||||
| Oct 11 | 170.13 | 169.01 |
173.37
|
168.84
|
223K | 0.66% | ||||
| Oct 8 | 169.01 | 170.25 |
171.66
|
168.21
|
238K | -0.61% | ||||
| Oct 7 | 170.05 | 166.27 |
172.16
|
166.27
|
347K | 3.21% | ||||
| Oct 6 | 164.76 | 166.6 |
169.13
|
163.3
|
357K | -1.9% | ||||
| Oct 5 | 167.95 | 166.32 |
171.43
|
165.34
|
315K | 1.24% | ||||
| Oct 4 | 165.9 | 171.01 |
171.01
|
164.6
|
570K | -3.47% | ||||
| Oct 1 | 171.87 | 171.22 |
172.98
|
167.48
|
446K | 0.53% | ||||
| Sep 30 | 170.96 | 174.19 |
176.95
|
170.72
|
651K | -1.18% | ||||
| Sep 29 | 173 | 181.83 |
183.96
|
172.77
|
918K | -4.5% | ||||
| Sep 28 | 181.15 | 184 |
185.91
|
180.76
|
399K | -2.87% | ||||
| Sep 27 | 186.5 | 188.55 |
189.74
|
185.06
|
549K | -2.19% | ||||
| Sep 24 | 190.67 | 191.83 |
193.86
|
190.28
|
245K | -0.92% | ||||
| Sep 23 | 192.45 | 193.35 |
195.85
|
191.27
|
292K | -0.11% | ||||
| Sep 22 | 192.66 | 190.48 |
194.46
|
189.5
|
238K | 1.51% | ||||
| Sep 21 | 189.79 | 191.76 |
193.66
|
189.53
|
235K | -0.5% | ||||
| Sep 20 | 190.75 | 193.5 |
194.45
|
187.93
|
405K | -2.55% | ||||
| Sep 17 | 195.75 | 199.05 |
199.64
|
192.68
|
1.1M | -1.94% | ||||
| Sep 16 | 199.62 | 195.06 |
201.69
|
194.15
|
376K | 2.22% | ||||
| Sep 15 | 195.28 | 196.97 |
197.33
|
193.52
|
392K | -0.96% | ||||
| Sep 14 | 197.17 | 201.14 |
201.24
|
196.55
|
249K | -1.71% | ||||
| Sep 13 | 200.6 | 201.04 |
201.12
|
198.09
|
227K | 0.15% | ||||
| Sep 10 | 200.29 | 202.83 |
204.67
|
200.12
|
177K | -0.56% | ||||
| Sep 9 | 201.42 | 203.92 |
204.21
|
200.26
|
288K | -0.92% | ||||
| Sep 8 | 203.29 | 205.48 |
205.48
|
201.56
|
156K | -0.97% | ||||
| Sep 7 | 205.29 | 209.24 |
209.73
|
205.18
|
141K | -1.88% | ||||
| Sep 3 | 209.23 | 208.04 |
209.79
|
207.49
|
132K | 0.30% | ||||
| Sep 2 | 208.6 | 209.95 |
210.29
|
207.48
|
148K | -0.12% | ||||
| Sep 1 | 208.86 | 209.5 |
209.5
|
205.98
|
269K | 0.13% | ||||
| Aug 31 | 208.59 | 209.61 |
209.84
|
205.46
|
256K | -0.05% | ||||
| Aug 30 | 208.7 | 210 |
210
|
205.83
|
292K | -0.34% | ||||
| Aug 27 | 209.42 | 204.44 |
209.59
|
203.35
|
277K | 2.42% | ||||
| Aug 26 | 204.48 | 207.02 |
208.09
|
204.06
|
137K | -1.11% | ||||
| Aug 25 | 206.78 | 209.12 |
211.99
|
205.23
|
243K | -0.72% | ||||
| Aug 24 | 208.29 | 207.39 |
209.99
|
206.69
|
328K | 0.45% | ||||
| Aug 23 | 207.35 | 204.18 |
209.72
|
203.26
|
421K | 1.94% | ||||
| Aug 20 | 203.41 | 203.81 |
205.68
|
202.5
|
406K | -0.14% | ||||
| Aug 19 | 203.7 | 198.99 |
204.8
|
198.57
|
407K | 1.94% | ||||
| Aug 18 | 199.83 | 198.62 |
203.99
|
197.47
|
335K | 1.22% | ||||
| Aug 17 | 197.42 | 194.53 |
197.6
|
192.84
|
228K | 0.53% | ||||
| Aug 16 | 196.38 | 195.5 |
197.64
|
193.74
|
345K | 0.09% | ||||
| Aug 13 | 196.2 | 199.47 |
199.91
|
195.11
|
342K | -1.88% | ||||
| Aug 12 | 199.95 | 202.76 |
202.76
|
199.34
|
294K | -1.87% | ||||
| Aug 11 | 203.77 | 205.86 |
206.33
|
201.25
|
204K | -0.4% | ||||
| Aug 10 | 204.58 | 207.6 |
208.4
|
200.12
|
403K | -1.42% | ||||
| Aug 9 | 207.53 | 211.39 |
211.39
|
205.11
|
389K | -0.77% | ||||
| Aug 6 | 209.15 | 217 |
220.23
|
202.21
|
1.1M | -10.52% | ||||
| Aug 5 | 233.74 | 233.68 |
235.2
|
232.44
|
293K | 0.92% | ||||
| Aug 4 | 231.6 | 228.74 |
232.5
|
228.01
|
153K | 1.11% | ||||
| Aug 3 | 229.06 | 229.88 |
232.72
|
228.01
|
156K | -0.3% | ||||
| Aug 2 | 229.76 | 235.5 |
237
|
229.01
|
329K | -2.02% | ||||
| Jul 30 | 234.49 | 230 |
234.8
|
229.66
|
257K | 1.05% | ||||
| Jul 29 | 232.06 | 221.61 |
233.39
|
221.61
|
417K | 5.27% | ||||
| Jul 28 | 220.44 | 213.25 |
220.9
|
212.47
|
161K | 3.40% | ||||
| Jul 27 | 213.2 | 214.24 |
215.24
|
209.25
|
146K | -1.86% | ||||
| Jul 26 | 217.25 | 220.98 |
221.54
|
216.18
|
176K | -2.51% | ||||
| Jul 23 | 222.85 | 221.48 |
223.28
|
217.62
|
161K | 1.22% | ||||
| Jul 22 | 220.16 | 214.69 |
220.39
|
214.69
|
231K | 0.68% | ||||
| Jul 21 | 218.67 | 212.55 |
219.41
|
212.02
|
300K | 3.06% | ||||
| Jul 20 | 212.18 | 205.59 |
213.98
|
205.1
|
341K | 3.45% | ||||
| Jul 19 | 205.11 | 201.38 |
206.81
|
198.53
|
186K | 0.30% | ||||
| Jul 16 | 204.49 | 209.88 |
210.91
|
204.35
|
153K | -2.13% | ||||
| Jul 15 | 208.94 | 211.72 |
211.72
|
205.68
|
166K | -1.62% | ||||
| Jul 14 | 212.39 | 217.16 |
218.93
|
212.12
|
136K | -1.22% | ||||
| Jul 13 | 215.02 | 217.26 |
218.36
|
214.34
|
175K | -1.55% | ||||
| Jul 12 | 218.4 | 218.38 |
219.46
|
216.85
|
149K | 0.35% | ||||
| Jul 9 | 217.64 | 214 |
218.07
|
212.4
|
134K | 1.98% | ||||
| Jul 8 | 213.41 | 211.67 |
214.61
|
207.35
|
219K | -1.6% | ||||
| Jul 7 | 216.87 | 220.48 |
221.12
|
213.55
|
191K | -0.68% | ||||
| Jul 6 | 218.36 | 220.25 |
221.3
|
215.85
|
250K | -0.69% | ||||
| Jul 2 | 219.88 | 220.76 |
221.64
|
215.16
|
234K | 0.37% | ||||
| Jul 1 | 219.07 | 222.31 |
223.07
|
217.05
|
295K | -1.47% | ||||
| Jun 30 | 222.33 | 220.83 |
224.39
|
220.35
|
211K | -0.75% | ||||
| Jun 29 | 224.02 | 224.91 |
226.89
|
222.05
|
176K | -0.44% | ||||
| Jun 28 | 225.02 | 220.66 |
226.95
|
219.46
|
346K | 2.22% | ||||
| Jun 25 | 220.13 | 220.93 |
221.78
|
216.15
|
562K | 0.07% | ||||
| Jun 24 | 219.97 | 217.99 |
220.2
|
217.51
|
283K | 1.97% | ||||
| Jun 23 | 215.73 | 214.87 |
216.88
|
213.7
|
139K | 0.71% | ||||
| Jun 22 | 214.21 | 212.62 |
215.68
|
212.17
|
184K | 0.23% | ||||
| Jun 21 | 213.71 | 209 |
214.29
|
207.51
|
275K | 2.29% | ||||
| Jun 18 | 208.93 | 213.95 |
216.62
|
207.38
|
827K | -2.96% | ||||
| Jun 17 | 215.3 | 209.4 |
217.5
|
208.45
|
264K | 1.91% | ||||
| Jun 16 | 211.27 | 214.66 |
216.05
|
209.2
|
254K | -1.72% | ||||
| Jun 15 | 214.96 | 214.08 |
217.31
|
213.3
|
227K | -0.04% | ||||
| Jun 14 | 215.05 | 223 |
223
|
214.44
|
420K | -3.02% | ||||
| Jun 11 | 221.75 | 219.03 |
222
|
218.94
|
164K | 0.96% | ||||
| Jun 10 | 219.65 | 215.99 |
220.86
|
215.36
|
211K | 2.03% | ||||
| Jun 9 | 215.28 | 218.9 |
221.3
|
214.77
|
159K | -0.86% | ||||
| Jun 8 | 217.14 | 217.38 |
217.95
|
212.88
|
214K | 0.77% | ||||
| Jun 7 | 215.49 | 214.22 |
216.9
|
212.5
|
200K | 0.17% | ||||
| Jun 4 | 215.12 | 214.31 |
217.5
|
213.32
|
153K | 1.52% | ||||
| Jun 3 | 211.9 | 212.28 |
215.69
|
211.63
|
174K | -1.78% | ||||
| Jun 2 | 215.74 | 215.25 |
216
|
212.5
|
192K | 0.61% | ||||
| Jun 1 | 214.43 | 216.8 |
217.34
|
211.01
|
234K | -0.66% | ||||
| May 28 | 215.86 | 214.93 |
216.89
|
213.58
|
211K | 0.92% | ||||
| May 27 | 213.89 | 212.29 |
215.89
|
210.34
|
284K | 0.98% | ||||
| May 26 | 211.81 | 211 |
213.01
|
208.96
|
135K | 0.23% | ||||
| May 25 | 211.32 | 214.34 |
214.99
|
210.19
|
281K | -0.69% | ||||
| May 24 | 212.79 | 211.79 |
214
|
211
|
266K | 1.30% | ||||
| May 21 | 210.05 | 212.24 |
212.29
|
206.57
|
321K | -0.38% | ||||
| May 20 | 210.86 | 207.85 |
212.94
|
207.85
|
348K | 2.57% | ||||
| May 19 | 205.57 | 204 |
207.37
|
200.98
|
467K | 1.56% | ||||
| May 18 | 202.41 | 197.95 |
203.08
|
194.74
|
725K | 3.38% | ||||
| May 17 | 195.79 | 190.82 |
196.09
|
188
|
508K | 1.58% | ||||
| May 14 | 192.74 | 191.88 |
195.18
|
190.24
|
320K | 1.31% | ||||
| May 13 | 190.24 | 191.56 |
194.67
|
185.4
|
496K | 0.86% | ||||
| May 12 | 188.61 | 195 |
197.65
|
187.63
|
408K | -5.74% | ||||
| May 11 | 200.09 | 200 |
201.6
|
194.07
|
786K | -2.17% | ||||
| May 10 | 204.53 | 219.31 |
219.31
|
204.25
|
665K | -7.57% | ||||
| May 7 | 221.29 | 214 |
221.89
|
210.49
|
495K | 1.40% | ||||
| May 6 | 218.24 | 220.53 |
222.1
|
214.5
|
349K | -0.8% | ||||
| May 5 | 220 | 223.28 |
224.05
|
219.12
|
160K | -0.67% | ||||
| May 4 | 221.49 | 220.37 |
223.07
|
216.16
|
271K | -0.56% | ||||
| May 3 | 222.73 | 226.36 |
227.99
|
222.2
|
276K | -0.43% | ||||
| Apr 30 | 223.69 | 231.79 |
231.79
|
223.17
|
327K | -5.2% | ||||
| Apr 29 | 235.95 | 236.59 |
238.48
|
231.7
|
186K | 1.31% | ||||
| Apr 28 | 232.89 | 234.26 |
234.77
|
230.01
|
308K | -1.56% | ||||
| Apr 27 | 236.58 | 239.67 |
239.94
|
234.85
|
246K | -0.24% | ||||
| Apr 26 | 237.14 | 224.77 |
237.23
|
224
|
375K | 6.07% | ||||
| Apr 23 | 223.57 | 221.8 |
225.81
|
219.64
|
245K | 2.04% | ||||
| Apr 22 | 219.11 | 220.54 |
222.99
|
216.52
|
383K | -0.47% | ||||
| Apr 21 | 220.15 | 217.45 |
222.97
|
217.45
|
307K | 0.32% | ||||
| Apr 20 | 219.45 | 225.3 |
226.16
|
215.45
|
459K | -3.19% | ||||
| Apr 19 | 226.69 | 231.04 |
231.04
|
223.8
|
266K | -1.12% | ||||
| Apr 16 | 229.25 | 223.51 |
229.9
|
222.51
|
222K | 2.55% | ||||
| Apr 15 | 223.55 | 228.12 |
230.28
|
223.18
|
218K | -1.31% | ||||
| Apr 14 | 226.52 | 227.83 |
231.82
|
224.81
|
419K | 0.68% | ||||
| Apr 13 | 225 | 234.83 |
238.24
|
224.53
|
590K | -3.85% | ||||
| Apr 12 | 234.01 | 237.82 |
239.45
|
232.5
|
460K | -2.83% | ||||
| Apr 9 | 240.83 | 241.95 |
242.09
|
238.98
|
141K | -0.84% | ||||
| Apr 8 | 242.87 | 246.17 |
246.17
|
241.14
|
245K | 0.88% | ||||
| Apr 7 | 240.75 | 242 |
244.08
|
238.9
|
218K | -0.56% | ||||
| Apr 6 | 242.1 | 245.57 |
245.57
|
240.05
|
233K | -0.59% | ||||
| Apr 5 | 243.53 | 243.59 |
245.46
|
238.12
|
249K | 2.26% | ||||
| Apr 1 | 238.14 | 240.53 |
245.12
|
236.31
|
409K | 0.58% | ||||
| Mar 31 | 236.77 | 231.4 |
239.52
|
229.41
|
479K | 3.45% | ||||
| Mar 30 | 228.87 | 226.79 |
229.99
|
224.36
|
435K | -0.49% | ||||
| Mar 29 | 230 | 238.39 |
240.98
|
225.94
|
594K | -4.21% | ||||
| Mar 26 | 240.12 | 227.5 |
240.49
|
221.49
|
369K | 6.06% | ||||
| Mar 25 | 226.39 | 220.59 |
227.2
|
212.36
|
447K | 1.97% | ||||
| Mar 24 | 222.01 | 228.44 |
228.44
|
219.67
|
373K | -2% | ||||
| Mar 23 | 226.53 | 234.05 |
234.05
|
224.69
|
437K | -3.13% | ||||
| Mar 22 | 233.86 | 232.54 |
237.54
|
227.96
|
467K | 1.83% | ||||
| Mar 19 | 229.65 | 228.56 |
233.31
|
222.39
|
655K | 1.17% | ||||
| Mar 18 | 226.99 | 228.04 |
233
|
224.7
|
379K | -1.51% | ||||
| Mar 17 | 230.47 | 222.4 |
232.2
|
222
|
297K | 0.89% | ||||
| Mar 16 | 228.43 | 231.9 |
233.29
|
227.28
|
290K | -0.99% | ||||
| Mar 15 | 230.72 | 222.09 |
231.3
|
221.2
|
398K | 3.96% | ||||
| Mar 12 | 221.94 | 218.31 |
224
|
217.04
|
439K | 0.01% | ||||
| Mar 11 | 221.91 | 219 |
223.51
|
216.11
|
300K | 4.54% | ||||
| Mar 10 | 212.27 | 218.01 |
220
|
209.11
|
475K | -1.25% | ||||
| Mar 9 | 214.96 | 207.42 |
217.46
|
207.33
|
656K | 7.58% | ||||
| Mar 8 | 199.81 | 193.19 |
203.67
|
191.95
|
997K | 5.67% | ||||
| Mar 5 | 189.08 | 194.81 |
195.96
|
180.2
|
877K | -2.3% | ||||
| Mar 4 | 193.53 | 205.94 |
206.79
|
190.63
|
615K | -6.11% | ||||
| Mar 3 | 206.12 | 214.61 |
214.61
|
206.12
|
369K | -3.91% | ||||
| Mar 2 | 214.5 | 220.52 |
221.14
|
213.64
|
222K | -2.29% | ||||
| Mar 1 | 219.53 | 214 |
220
|
214
|
328K | 3.70% | ||||
| Feb 26 | 211.69 | 212.2 |
213.83
|
205
|
483K | 1.82% | ||||
| Feb 25 | 207.91 | 214.5 |
216
|
207.49
|
449K | -4.05% | ||||
| Feb 24 | 216.69 | 208.78 |
216.71
|
206.54
|
392K | 3.37% | ||||
| Feb 23 | 209.63 | 205.32 |
210.76
|
203.45
|
828K | 0.58% | ||||
| Feb 22 | 208.43 | 221 |
222.8
|
208
|
748K | -7.28% | ||||
| Feb 19 | 224.8 | 242.27 |
243.67
|
215
|
1.2M | -5.21% | ||||
| Feb 18 | 237.15 | 236.75 |
238.55
|
230.82
|
372K | -1.08% | ||||
| Feb 17 | 239.75 | 246.48 |
247.46
|
237.79
|
255K | -3.59% | ||||
| Feb 16 | 248.68 | 243.82 |
250.74
|
243.82
|
355K | 4.42% | ||||
| Feb 12 | 238.16 | 239.44 |
242.45
|
236.08
|
196K | -1.67% | ||||
| Feb 11 | 242.2 | 238 |
245.49
|
237.3
|
340K | 2.99% | ||||
| Feb 10 | 235.17 | 236.8 |
238.2
|
234.03
|
196K | 0.22% | ||||
| Feb 9 | 234.65 | 235.22 |
236.4
|
233.03
|
226K | -0.5% | ||||
| Feb 8 | 235.83 | 232.5 |
236.5
|
232.5
|
334K | 2.09% | ||||
| Feb 5 | 231 | 234.99 |
236.48
|
230.3
|
250K | -1.23% | ||||
| Feb 4 | 233.88 | 231.55 |
234.61
|
228.43
|
413K | 1.03% | ||||
| Feb 3 | 231.49 | 238 |
239.99
|
230.47
|
247K | -2.76% | ||||
| Feb 2 | 238.05 | 242 |
242
|
236.14
|
230K | 0.24% | ||||
| Feb 1 | 237.48 | 234.35 |
237.94
|
232.67
|
222K | 2.89% | ||||
| Jan 29 | 230.82 | 237.8 |
238.98
|
230.57
|
192K | -3.18% | ||||
| Jan 28 | 238.4 | 235.73 |
240.45
|
234.6
|
217K | 1.53% | ||||
| Jan 27 | 234.81 | 239.56 |
240.03
|
231.52
|
463K | -3.66% | ||||
| Jan 26 | 243.72 | 248.01 |
248.75
|
242.75
|
165K | -1.6% | ||||
| Jan 25 | 247.69 | 249.09 |
250.17
|
241.22
|
308K | -0.07% | ||||
| Jan 22 | 247.86 | 254.33 |
254.98
|
247.63
|
290K | -2.99% | ||||
| Jan 21 | 255.5 | 260.34 |
260.99
|
253.87
|
255K | -0.97% | ||||
| Jan 20 | 257.99 | 262.05 |
262.77
|
256.09
|
227K | -0.88% | ||||
| Jan 19 | 260.29 | 256.24 |
262.32
|
255.81
|
256K | 3.87% | ||||
| Jan 15 | 250.6 | 257.54 |
257.54
|
249.1
|
217K | -2.4% | ||||
| Jan 14 | 256.77 | 245.13 |
261.22
|
245.13
|
342K | 4.40% | ||||
| Jan 13 | 245.95 | 248.22 |
249.45
|
245.42
|
225K | -0.54% | ||||
| Jan 12 | 247.28 | 245.5 |
249.99
|
245
|
421K | 1.09% | ||||
| Jan 11 | 244.61 | 243.05 |
248.15
|
242.65
|
269K | -1.04% | ||||
| Jan 8 | 247.17 | 242.57 |
249.83
|
241.78
|
331K | 2.66% | ||||
| Jan 7 | 240.77 | 233.98 |
241.46
|
233.4
|
286K | 3.56% | ||||
| Jan 6 | 232.5 | 230.57 |
236.63
|
230
|
419K | -0.45% | ||||
| Jan 5 | 233.56 | 227.02 |
233.56
|
227.02
|
375K | 2.88% | ||||
| Jan 4 | 227.02 | 231.43 |
235.38
|
224.4
|
328K | -1.21% | ||||
| Dec 31 | 229.8 | 230.86 |
231.62
|
229.04
|
253K | -0.55% | ||||
| Dec 30 | 231.08 | 231.99 |
234.98
|
230.75
|
312K | 0.51% | ||||
| Dec 29 | 229.91 | 234.35 |
234.94
|
227.94
|
277K | -0.96% | ||||
| Dec 28 | 232.13 | 234.31 |
236.98
|
232.08
|
216K | -0.44% | ||||
| Dec 24 | 233.15 | 235.44 |
235.44
|
231.52
|
109K | -0.37% | ||||
| Dec 23 | 234.02 | 238.6 |
238.6
|
233.67
|
220K | -1.75% | ||||
| Dec 22 | 238.19 | 241.27 |
243.3
|
237.01
|
209K | -0.95% | ||||
| Dec 21 | 240.47 | 237.86 |
244.15
|
236
|
266K | 0.15% | ||||
| Dec 18 | 240.12 | 243.69 |
246.98
|
237.75
|
635K | -0.64% | ||||
| Dec 17 | 241.66 | 239.08 |
242.6
|
239
|
174K | 0.39% | ||||
| Dec 16 | 240.73 | 242.31 |
243.1
|
235.89
|
268K | -0.59% | ||||
| Dec 15 | 242.17 | 237.99 |
244.44
|
237.55
|
306K | 4.14% | ||||
| Dec 14 | 232.55 | 232.88 |
235
|
231.88
|
251K | 0.28% | ||||
| Dec 11 | 231.91 | 231.78 |
236.42
|
231.27
|
155K | -0.43% | ||||
| Dec 10 | 232.9 | 230.45 |
234.96
|
229.85
|
157K | 0.23% | ||||
| Dec 9 | 232.37 | 238 |
238.06
|
230.52
|
200K | -2.36% | ||||
| Dec 8 | 237.98 | 237.81 |
238.64
|
235.86
|
259K | 0.16% | ||||
| Dec 7 | 237.59 | 236.96 |
238.5
|
235.16
|
133K | 0.61% | ||||
| Dec 4 | 236.15 | 234.53 |
238.25
|
234.06
|
222K | 1.14% | ||||
| Dec 3 | 233.48 | 231.7 |
234.11
|
231.7
|
229K | 0.59% | ||||
| Dec 2 | 232.11 | 229.95 |
233
|
229.95
|
142K | 0.59% | ||||
| Dec 1 | 230.76 | 230.11 |
233.41
|
229.09
|
220K | 0.75% | ||||
| Nov 30 | 229.04 | 225.7 |
229.7
|
224.38
|
245K | 2.11% | ||||
| Nov 27 | 224.31 | 221.9 |
227.55
|
220.03
|
144K | 1.97% | ||||
| Nov 25 | 219.98 | 221.73 |
223.26
|
219.95
|
175K | -1.14% | ||||
| Nov 24 | 222.52 | 222.21 |
224.22
|
218.74
|
202K | 0.82% | ||||
| Nov 23 | 220.7 | 221.77 |
223.99
|
218.79
|
212K | -0.1% | ||||
| Nov 20 | 220.91 | 217.96 |
224.18
|
217.38
|
275K | 0.37% | ||||
| Nov 19 | 220.1 | 215 |
221.63
|
214.22
|
303K | 2.41% | ||||
| Nov 18 | 214.91 | 213.73 |
217.5
|
213.01
|
167K | 0.40% | ||||
| Nov 17 | 214.05 | 211.4 |
215
|
211.4
|
163K | 0.33% | ||||
| Nov 16 | 213.35 | 211.34 |
214.6
|
211.25
|
178K | 2.02% | ||||
| Nov 13 | 209.12 | 209.54 |
210.73
|
206.87
|
167K | 1.82% | ||||
| Nov 12 | 205.38 | 212.89 |
212.89
|
204.37
|
246K | -3.31% | ||||
| Nov 11 | 212.41 | 211.2 |
214.64
|
208.97
|
275K | 1.42% | ||||
| Nov 10 | 209.43 | 211 |
213.6
|
208.1
|
318K | -1.52% | ||||
| Nov 9 | 212.66 | 216.9 |
218.9
|
212.64
|
345K | 0.12% | ||||
| Nov 6 | 212.4 | 212.91 |
214.99
|
208.01
|
270K | 0.13% | ||||
| Nov 5 | 212.12 | 208.84 |
214.83
|
207.02
|
330K | 2.50% | ||||
| Nov 4 | 206.94 | 201.33 |
208.11
|
200.54
|
324K | 4.10% | ||||
| Nov 3 | 198.79 | 195.65 |
201.47
|
194.71
|
279K | 2.56% | ||||
| Nov 2 | 193.83 | 200 |
202.38
|
190.93
|
326K | -2.26% | ||||
| Oct 30 | 198.31 | 201.98 |
205.77
|
189.59
|
600K | 0.26% | ||||
| Oct 29 | 197.8 | 189.3 |
199
|
188
|
387K | 3.96% | ||||
| Oct 28 | 190.26 | 192 |
194.11
|
189.76
|
247K | -2.76% | ||||
| Oct 27 | 195.66 | 191.47 |
196.4
|
190.08
|
338K | 2.46% | ||||
| Oct 26 | 190.96 | 191.4 |
193.81
|
188.55
|
241K | -1.3% | ||||
| Oct 23 | 193.48 | 193.43 |
194.14
|
190.13
|
139K | 0.42% | ||||
| Oct 22 | 192.67 | 188.19 |
193.49
|
187.86
|
375K | 3.47% | ||||
| Oct 21 | 186.2 | 189.44 |
192
|
186.2
|
185K | -1.73% | ||||
| Oct 20 | 189.47 | 191.62 |
192.49
|
189.09
|
243K | 0.01% | ||||
| Oct 19 | 189.46 | 191.8 |
195.22
|
189
|
261K | -0.75% | ||||
| Oct 16 | 190.89 | 194.19 |
194.19
|
190.41
|
251K | -0.76% | ||||
| Oct 15 | 192.36 | 193.12 |
196.72
|
190.38
|
352K | -3.31% | ||||
| Oct 14 | 198.95 | 202.09 |
208
|
198.89
|
329K | -1.28% | ||||
| Oct 13 | 201.53 | 202.19 |
203.48
|
199.9
|
267K | 0.78% | ||||
| Oct 12 | 199.98 | 201.55 |
202.39
|
198.68
|
300K | -1.1% | ||||
| Oct 9 | 202.2 | 198.32 |
203.97
|
198.32
|
349K | 2.51% | ||||
| Oct 8 | 197.24 | 192.66 |
198.23
|
192.66
|
343K | 3.18% | ||||
| Oct 7 | 191.16 | 188.46 |
191.76
|
187.37
|
277K | 2.77% | ||||
| Oct 6 | 186 | 185 |
189.83
|
184.32
|
292K | 0.68% | ||||
| Oct 5 | 184.75 | 180.67 |
185.5
|
180.67
|
399K | 2.96% | ||||
| Oct 2 | 179.43 | 178.59 |
183.9
|
176.6
|
191K | -2.25% | ||||
| Oct 1 | 183.56 | 182.48 |
185.7
|
181.35
|
236K | 1.56% | ||||
| Sep 30 | 180.74 | 178.7 |
182.85
|
178.63
|
325K | 1.04% | ||||
| Sep 29 | 178.88 | 174.8 |
180.13
|
174.8
|
338K | 2.45% | ||||
| Sep 28 | 174.6 | 174.12 |
175.43
|
172.01
|
278K | 1.44% | ||||
| Sep 25 | 172.12 | 168.69 |
172.99
|
167.36
|
230K | 1.41% | ||||
| Sep 24 | 169.73 | 167.56 |
173.28
|
167.31
|
267K | 0.19% | ||||
| Sep 23 | 169.4 | 171.69 |
174.11
|
169.06
|
274K | -1.72% | ||||
| Sep 22 | 172.36 | 169.2 |
172.5
|
166.93
|
330K | 3.15% | ||||
| Sep 21 | 167.1 | 161.07 |
167.24
|
161.01
|
357K | 1.78% | ||||
| Sep 18 | 164.18 | 170.4 |
170.76
|
161.83
|
666K | -2.71% | ||||
| Sep 17 | 168.76 | 168.05 |
169.93
|
166.74
|
345K | -1.61% | ||||
| Sep 16 | 171.53 | 173.63 |
175.73
|
171.22
|
231K | -0.64% | ||||
| Sep 15 | 172.63 | 172.97 |
174.25
|
171.46
|
326K | 2.54% | ||||
| Sep 14 | 168.35 | 168.55 |
169.7
|
166.89
|
256K | 1.91% | ||||
| Sep 11 | 165.2 | 167.91 |
168.75
|
163.55
|
176K | -0.32% | ||||
| Sep 10 | 165.73 | 171.55 |
173.52
|
165.08
|
224K | -2.67% | ||||
| Sep 9 | 170.27 | 168.97 |
172.75
|
168.97
|
380K | 2.62% | ||||
| Sep 8 | 165.92 | 167.09 |
170.65
|
164.08
|
342K | -3.44% | ||||
| Sep 4 | 171.83 | 172.56 |
173.93
|
165.89
|
386K | -0.85% | ||||
| Sep 3 | 173.31 | 179.83 |
179.83
|
172.02
|
470K | -4.58% | ||||
| Sep 2 | 181.63 | 176.37 |
182
|
174.56
|
351K | 3.82% | ||||
| Sep 1 | 174.94 | 176.5 |
177.34
|
173.79
|
341K | -0.32% | ||||
| Aug 31 | 175.5 | 180.19 |
180.93
|
175.5
|
347K | -3.25% | ||||
| Aug 28 | 181.39 | 179.37 |
181.79
|
178.53
|
264K | 1.80% | ||||
| Aug 27 | 178.19 | 181.7 |
182.44
|
178.19
|
243K | -1.83% | ||||
| Aug 26 | 181.51 | 182.3 |
182.92
|
179.5
|
309K | 0.14% | ||||
| Aug 25 | 181.26 | 180.31 |
181.44
|
178.66
|
265K | 0.28% | ||||
| Aug 24 | 180.76 | 181.94 |
183.57
|
179.5
|
202K | 0.48% | ||||
| Aug 21 | 179.89 | 180.43 |
181.36
|
178.08
|
235K | -0.72% | ||||
| Aug 20 | 181.19 | 182.16 |
183.37
|
179.69
|
282K | -1.59% | ||||
| Aug 19 | 184.12 | 185.42 |
185.63
|
183.75
|
257K | -0.44% | ||||
| Aug 18 | 184.93 | 188.15 |
189.38
|
184.5
|
315K | -1.29% | ||||
| Aug 17 | 187.34 | 189.5 |
190.43
|
184.84
|
306K | -0.1% | ||||
| Aug 14 | 187.53 | 189 |
190.21
|
186.21
|
255K | -0.54% | ||||
| Aug 13 | 188.55 | 188.22 |
191.49
|
187.77
|
272K | 0.13% | ||||
| Aug 12 | 188.3 | 185.1 |
189.2
|
184.69
|
327K | 2.16% | ||||
| Aug 11 | 184.31 | 185.85 |
187.77
|
183.52
|
532K | -0.64% | ||||
| Aug 10 | 185.5 | 187.21 |
187.26
|
179.61
|
532K | -0.54% | ||||
| Aug 7 | 186.51 | 175.85 |
201
|
175
|
2.2M | -0.03% | ||||
| Aug 6 | 186.56 | 190.27 |
190.54
|
183.51
|
1.2M | -1.84% | ||||
| Aug 5 | 190.05 | 184.7 |
191.96
|
183.44
|
688K | 2.17% | ||||
| Aug 4 | 186.01 | 178.1 |
187.64
|
177.65
|
978K | 4.96% | ||||
| Aug 3 | 177.22 | 177.13 |
177.84
|
175.23
|
514K | 1.59% | ||||
| Jul 31 | 174.45 | 170.36 |
175.33
|
164.78
|
772K | 3.68% | ||||
| Jul 30 | 168.26 | 167.93 |
169.98
|
165.5
|
307K | -0.1% | ||||
| Jul 29 | 168.43 | 166.98 |
169.31
|
164.28
|
354K | 2.41% | ||||
| Jul 28 | 164.46 | 168.16 |
169.81
|
164.11
|
494K | -3.49% | ||||
| Jul 27 | 170.41 | 159.43 |
170.98
|
159
|
780K | 8.76% | ||||
| Jul 24 | 156.69 | 155 |
157.95
|
152
|
368K | -0.01% | ||||
| Jul 23 | 156.7 | 155.95 |
160.25
|
155.44
|
473K | 0.62% | ||||
| Jul 22 | 155.73 | 153.09 |
156.13
|
153.09
|
246K | 1.37% | ||||
| Jul 21 | 153.63 | 158.99 |
158.99
|
153.19
|
254K | -2.34% | ||||
| Jul 20 | 157.31 | 155.11 |
157.73
|
154.6
|
192K | 1.57% | ||||
| Jul 17 | 154.88 | 153.63 |
155.49
|
152.63
|
263K | 1.86% | ||||
| Jul 16 | 152.05 | 153.06 |
153.06
|
147.82
|
355K | -1.86% | ||||
| Jul 15 | 154.93 | 153.63 |
155.31
|
151.91
|
291K | 2.05% | ||||
| Jul 14 | 151.82 | 153.48 |
153.87
|
148.69
|
327K | -0.97% | ||||
| Jul 13 | 153.31 | 158.71 |
161
|
153.26
|
346K | -2.09% | ||||
| Jul 10 | 156.59 | 162 |
162.76
|
154.51
|
524K | -2.8% | ||||
| Jul 9 | 161.1 | 160.2 |
162.96
|
157.84
|
554K | 1.82% | ||||
| Jul 8 | 158.22 | 156.16 |
160.57
|
156.01
|
533K | 2.54% | ||||
| Jul 7 | 154.3 | 155.37 |
158.38
|
153.81
|
782K | 0.29% | ||||
| Jul 6 | 153.86 | 151.68 |
154.28
|
150
|
660K | 2.89% | ||||
| Jul 2 | 149.54 | 149.88 |
150.26
|
147.1
|
373K | 1.67% | ||||
| Jul 1 | 147.09 | 150.15 |
150.57
|
146.55
|
258K | -1.69% | ||||
| Jun 30 | 149.62 | 147.33 |
151.29
|
147.33
|
293K | 1.87% | ||||
| Jun 29 | 146.88 | 147.3 |
148.65
|
144.5
|
351K | -0.2% | ||||
| Jun 26 | 147.17 | 151.13 |
151.48
|
146.94
|
442K | -2.75% | ||||
| Jun 25 | 151.33 | 144.14 |
151.56
|
144
|
447K | 2.39% | ||||
| Jun 24 | 147.8 | 154.35 |
154.45
|
146.3
|
485K | -4.45% | ||||
| Jun 23 | 154.68 | 156.12 |
157.67
|
154.34
|
236K | -0.01% | ||||
| Jun 22 | 154.7 | 152.38 |
155.43
|
152.24
|
572K | 1.41% | ||||
| Jun 19 | 152.55 | 156.58 |
157.29
|
152.02
|
488K | -1.16% | ||||
| Jun 18 | 154.34 | 153.76 |
156.96
|
153.76
|
242K | -0.64% | ||||
| Jun 17 | 155.34 | 158.37 |
158.37
|
154.91
|
459K | -0.33% | ||||
| Jun 16 | 155.85 | 158.11 |
158.77
|
152.54
|
349K | 1.48% | ||||
| Jun 15 | 153.57 | 149.67 |
153.68
|
147.7
|
435K | -0.23% | ||||
| Jun 12 | 153.92 | 157.95 |
159.39
|
150.5
|
377K | 0.42% | ||||
| Jun 11 | 153.28 | 158.91 |
159.68
|
152.39
|
539K | -6.77% | ||||
| Jun 10 | 164.41 | 165.52 |
165.97
|
160.33
|
446K | -0.42% | ||||
| Jun 9 | 165.1 | 161.13 |
166.2
|
160.09
|
288K | 0.06% | ||||
| Jun 8 | 165 | 167 |
168.54
|
163.1
|
472K | 0% | ||||
| Jun 5 | 165 | 162.26 |
166.38
|
161.38
|
594K | 4.55% | ||||
| Jun 4 | 157.82 | 155.34 |
162.06
|
154.04
|
564K | 0.31% | ||||
| Jun 3 | 157.34 | 150 |
157.41
|
150
|
654K | 5.91% | ||||
| Jun 2 | 148.56 | 147.39 |
148.63
|
144.08
|
346K | 1.83% | ||||
| Jun 1 | 145.89 | 146.57 |
148.13
|
144.98
|
408K | -0.48% | ||||
| May 29 | 146.6 | 147.04 |
149.07
|
144.71
|
403K | -0.24% | ||||
| May 28 | 146.95 | 152.94 |
152.94
|
146.54
|
419K | -4.31% | ||||
| May 27 | 153.57 | 147 |
153.95
|
143.27
|
464K | 5.57% | ||||
| May 26 | 145.47 | 151.96 |
153.33
|
144.33
|
683K | -1.61% | ||||
| May 22 | 147.85 | 147.08 |
148.52
|
145.29
|
312K | -0.03% | ||||
| May 21 | 147.89 | 150.27 |
151.89
|
147.21
|
282K | -2.64% | ||||
| May 20 | 151.9 | 152.81 |
154.25
|
151.52
|
260K | 1.55% | ||||
| May 19 | 149.58 | 150.09 |
152.96
|
148.03
|
410K | 0.11% | ||||
| May 18 | 149.42 | 146.69 |
150.39
|
146
|
423K | 4.94% | ||||
| May 15 | 142.38 | 140.02 |
142.98
|
139.68
|
313K | -1.03% | ||||
| May 14 | 143.86 | 141.89 |
144.12
|
137.33
|
306K | 0.15% | ||||
| May 13 | 143.64 | 147.53 |
148.57
|
140.5
|
471K | -3.11% | ||||
| May 12 | 148.25 | 150.7 |
152.48
|
146.76
|
466K | -0.27% | ||||
| May 11 | 148.65 | 148.5 |
151.03
|
148.34
|
642K | -1.26% | ||||
| May 8 | 150.55 | 155 |
158.53
|
147
|
1.0M | -3.18% | ||||
| May 7 | 155.5 | 149 |
156.24
|
148.53
|
905K | 6.09% | ||||
| May 6 | 146.57 | 149.14 |
152.67
|
146.33
|
591K | -0.3% | ||||
| May 5 | 147.01 | 150.65 |
152.74
|
146.4
|
392K | -0.15% | ||||
| May 4 | 147.23 | 142.63 |
147.78
|
141.42
|
504K | 4.16% | ||||
| May 1 | 141.35 | 145.24 |
147.67
|
140.6
|
405K | -5.84% | ||||
| Apr 30 | 150.12 | 153.01 |
154.38
|
149.03
|
421K | -3.17% | ||||
| Apr 29 | 155.04 | 144.01 |
156.16
|
144.01
|
700K | 8.66% | ||||
| Apr 28 | 142.69 | 145.99 |
147.64
|
142.25
|
380K | -0.08% | ||||
| Apr 27 | 142.81 | 141.7 |
144.83
|
140.66
|
298K | 3.10% | ||||
| Apr 24 | 138.52 | 138.32 |
139.49
|
136.09
|
321K | 0.63% | ||||
| Apr 23 | 137.65 | 138.98 |
141.28
|
137.01
|
297K | -0.19% | ||||
| Apr 22 | 137.91 | 135.22 |
139.04
|
133.76
|
380K | 4.84% | ||||
| Apr 21 | 131.54 | 136.96 |
137.79
|
130.35
|
462K | -6.08% | ||||
| Apr 20 | 140.06 | 143.46 |
144.21
|
139.96
|
365K | -2.94% | ||||
| Apr 17 | 144.3 | 147.62 |
147.62
|
141.63
|
401K | 0.99% | ||||
| Apr 16 | 142.89 | 142.93 |
143.16
|
139.11
|
315K | 2.01% | ||||
| Apr 15 | 140.07 | 140.01 |
142
|
136.89
|
392K | -1.99% | ||||
| Apr 14 | 142.91 | 141.5 |
144.74
|
140.57
|
324K | 4.17% | ||||
| Apr 13 | 137.19 | 137.84 |
138.46
|
134.8
|
393K | -0.85% | ||||
| Apr 9 | 138.36 | 141.78 |
144.99
|
137.14
|
435K | -0.83% | ||||
| Apr 8 | 139.52 | 137.78 |
141.25
|
134.65
|
491K | 3.54% | ||||
| Apr 7 | 134.75 | 138.09 |
139.79
|
133.57
|
699K | 3.17% | ||||
| Apr 6 | 130.61 | 124.55 |
131.58
|
123.35
|
706K | 10.40% | ||||
| Apr 3 | 118.31 | 122.54 |
124.44
|
117.88
|
675K | -3.54% | ||||
| Apr 2 | 122.65 | 122.73 |
124.5
|
119.59
|
455K | -0.61% | ||||
| Apr 1 | 123.4 | 127.47 |
129.78
|
122.13
|
548K | -6.36% | ||||
| Mar 31 | 131.78 | 136.17 |
140.18
|
130.01
|
541K | -4.06% | ||||
| Mar 30 | 137.35 | 135.38 |
139
|
132.3
|
565K | 2.45% | ||||
| Mar 27 | 134.06 | 134.57 |
137.44
|
131.53
|
416K | -4.11% | ||||
| Mar 26 | 139.81 | 137.41 |
140.36
|
133.14
|
503K | 4.35% | ||||
| Mar 25 | 133.98 | 129.48 |
137.88
|
123.66
|
752K | 4.26% | ||||
| Mar 24 | 128.51 | 121.03 |
128.51
|
120.8
|
768K | 15.46% | ||||
| Mar 23 | 111.3 | 111.51 |
114.93
|
105.48
|
577K | -2.31% | ||||
| Mar 20 | 113.93 | 123.47 |
128.41
|
113.5
|
643K | -4.84% | ||||
| Mar 19 | 119.72 | 108.52 |
127.69
|
106.28
|
872K | 11.50% | ||||
| Mar 18 | 107.37 | 112.2 |
117.25
|
105.11
|
832K | -11.94% | ||||
| Mar 17 | 121.93 | 120.63 |
124.8
|
114.8
|
939K | 2.20% | ||||
| Mar 16 | 119.31 | 128.69 |
137.43
|
118.23
|
981K | -18.01% | ||||
| Mar 13 | 145.52 | 148.58 |
149.62
|
136.84
|
865K | 3.60% | ||||
| Mar 12 | 140.47 | 133.72 |
146
|
132.82
|
1.1M | -5.02% | ||||
| Mar 11 | 147.9 | 153.99 |
156.43
|
146.49
|
630K | -6.85% | ||||
| Mar 10 | 158.77 | 152.33 |
158.86
|
148.28
|
942K | 7.94% | ||||
| Mar 9 | 147.09 | 142.66 |
153.25
|
141
|
801K | -5.62% | ||||
| Mar 6 | 155.85 | 155 |
158.78
|
152.67
|
642K | -2.67% | ||||
| Mar 5 | 160.13 | 157.8 |
161.61
|
156.03
|
481K | -0.61% | ||||
| Mar 4 | 161.12 | 157.53 |
161.62
|
155.66
|
496K | 4.39% | ||||
| Mar 3 | 154.35 | 159.22 |
160.22
|
151.3
|
592K | -3.09% | ||||
| Mar 2 | 159.27 | 161.06 |
161.94
|
153.05
|
720K | 0.30% | ||||
| Feb 28 | 158.79 | 143.34 |
159.59
|
142.5
|
1.5M | 6.45% | ||||
| Feb 27 | 149.17 | 145.7 |
153.12
|
144.46
|
983K | -3.11% | ||||
| Feb 26 | 153.96 | 155.25 |
159.5
|
152.75
|
846K | -0.49% | ||||
| Feb 25 | 154.72 | 162.34 |
164.78
|
153.98
|
1.1M | -3.49% | ||||
| Feb 24 | 160.32 | 162.19 |
166.55
|
160
|
1.3M | -8.06% | ||||
| Feb 21 | 174.37 | 168.4 |
175.06
|
158.31
|
2.9M | -2.46% | ||||
| Feb 20 | 178.77 | 179.06 |
179.99
|
173.47
|
1.5M | -0.12% | ||||
| Feb 19 | 178.99 | 179.27 |
182.55
|
177.32
|
958K | 0.70% | ||||
| Feb 18 | 177.74 | 174.06 |
179.33
|
170.2
|
599K | 0.03% | ||||
| Feb 14 | 177.69 | 182.18 |
182.86
|
176.88
|
414K | -2.07% | ||||
| Feb 13 | 181.44 | 182.56 |
184.41
|
180.78
|
384K | -1.79% | ||||
| Feb 12 | 184.75 | 184.52 |
186.89
|
183.49
|
337K | 0.88% | ||||
| Feb 11 | 183.13 | 182.47 |
187.13
|
181.21
|
544K | 1.25% | ||||
| Feb 10 | 180.87 | 175.85 |
181
|
175.03
|
363K | 2.08% | ||||
| Feb 7 | 177.19 | 180.4 |
181.19
|
176.95
|
430K | -2.9% | ||||
| Feb 6 | 182.48 | 183.85 |
183.85
|
180.59
|
328K | -0.26% | ||||
| Feb 5 | 182.95 | 183.66 |
184.67
|
178.15
|
593K | 1.85% | ||||
| Feb 4 | 179.63 | 177.77 |
182.59
|
176.75
|
1.1M | 4.03% | ||||
| Feb 3 | 172.67 | 176.2 |
178.61
|
171.08
|
885K | -1.99% | ||||
| Jan 31 | 176.17 | 182.05 |
182.87
|
175.14
|
936K | -3.95% | ||||
| Jan 30 | 183.42 | 185.89 |
187.49
|
180.25
|
775K | -2.51% | ||||
| Jan 29 | 188.14 | 195.9 |
195.9
|
188.13
|
542K | -3.3% | ||||
| Jan 28 | 194.57 | 192.5 |
195.52
|
186.83
|
592K | 2.29% | ||||
| Jan 27 | 190.21 | 197.24 |
197.24
|
189.39
|
1.2M | -7.7% | ||||
| Jan 24 | 206.07 | 212.98 |
213.62
|
205.43
|
559K | -2.35% | ||||
| Jan 23 | 211.03 | 212.56 |
213.85
|
210.33
|
275K | -0.94% | ||||
| Jan 22 | 213.03 | 214.52 |
215.75
|
212.38
|
264K | 0.32% | ||||
| Jan 21 | 212.34 | 211.36 |
213.99
|
211.06
|
295K | -0.24% | ||||
| Jan 17 | 212.85 | 213.89 |
214.82
|
211.83
|
272K | -0.08% | ||||
| Jan 16 | 213.02 | 214.5 |
216.49
|
210.1
|
494K | 0.06% | ||||
| Jan 15 | 212.89 | 218.4 |
219.5
|
212.18
|
378K | -2.52% | ||||
| Jan 14 | 218.4 | 218 |
219.11
|
213.48
|
499K | 0.06% | ||||
| Jan 13 | 218.27 | 218.41 |
221.33
|
217
|
298K | 1.03% | ||||
| Jan 10 | 216.05 | 219.01 |
220.41
|
215.68
|
389K | -0.92% | ||||
| Jan 9 | 218.05 | 218.22 |
222.2
|
215.56
|
585K | 1.69% | ||||
| Jan 8 | 214.43 | 213 |
216.2
|
211.02
|
381K | 0.57% | ||||
| Jan 7 | 213.21 | 214.41 |
215.54
|
212.29
|
416K | 0.63% | ||||
| Jan 6 | 211.87 | 206.02 |
212.17
|
204.89
|
493K | 1.67% | ||||
| Jan 3 | 208.39 | 208.2 |
211.4
|
207.22
|
434K | -2.11% | ||||
| Jan 2 | 212.89 | 209 |
212.89
|
206.25
|
437K | 3.31% | ||||
| Dec 31 | 206.07 | 207.22 |
209.42
|
205.31
|
323K | -0.84% | ||||
| Dec 30 | 207.82 | 212.88 |
213.65
|
202.1
|
577K | -2.29% | ||||
| Dec 27 | 212.7 | 217.58 |
218.5
|
212.08
|
564K | -1.6% | ||||
| Dec 26 | 216.16 | 203.22 |
216.65
|
202.68
|
1.4M | 6.59% | ||||
| Dec 24 | 202.8 | 203.81 |
203.81
|
201.12
|
164K | 0.02% | ||||
| Dec 23 | 202.75 | 201.96 |
204.68
|
201.67
|
322K | 1.02% | ||||
| Dec 20 | 200.7 | 200.52 |
202.44
|
199.62
|
882K | 0.55% | ||||
| Dec 19 | 199.6 | 197.42 |
200.15
|
196.34
|
302K | 1.41% | ||||
| Dec 18 | 196.83 | 200.6 |
201.11
|
196.14
|
398K | -1.77% | ||||
| Dec 17 | 200.37 | 198.74 |
201.09
|
197.34
|
745K | 1.07% | ||||
| Dec 16 | 198.24 | 196.5 |
200.97
|
195
|
511K | 2.23% | ||||
| Dec 13 | 193.91 | 195.22 |
196.65
|
191.3
|
408K | -0.72% | ||||
| Dec 12 | 195.31 | 193 |
198.3
|
192.24
|
442K | 1.52% | ||||
| Dec 11 | 192.39 | 189.51 |
192.7
|
185.38
|
482K | 1.76% | ||||
| Dec 10 | 189.07 | 189 |
191.6
|
188.71
|
341K | 0.06% | ||||
| Dec 9 | 188.95 | 193.7 |
195.32
|
188.93
|
397K | -2.48% | ||||
| Dec 6 | 193.75 | 193.81 |
195.97
|
193.42
|
366K | 1.57% | ||||
| Dec 5 | 190.76 | 195.3 |
196.55
|
190.33
|
284K | -2.01% | ||||
| Dec 4 | 194.67 | 192.7 |
196.33
|
192.7
|
292K | 1.63% | ||||
| Dec 3 | 191.54 | 189.19 |
192.09
|
188.25
|
397K | -0.93% | ||||
| Dec 2 | 193.33 | 195 |
195
|
189.11
|
420K | -0.46% | ||||
| Nov 29 | 194.22 | 195.91 |
197.55
|
194.03
|
163K | -1.77% | ||||
| Nov 27 | 197.72 | 197.47 |
200.33
|
196.75
|
239K | 0.62% | ||||
| Nov 26 | 196.5 | 195.25 |
197.07
|
194.72
|
230K | 0.87% | ||||
| Nov 25 | 194.81 | 193.21 |
196.4
|
193.21
|
321K | 0.99% | ||||
| Nov 22 | 192.9 | 195.16 |
196.59
|
189.64
|
475K | -2.4% | ||||
| Nov 21 | 197.65 | 200.67 |
201.58
|
196.34
|
239K | -1.29% | ||||
| Nov 20 | 200.24 | 200 |
204
|
198.09
|
448K | -0.23% | ||||
| Nov 19 | 200.7 | 205.03 |
205.9
|
200.14
|
354K | -0.98% | ||||
| Nov 18 | 202.68 | 202.1 |
203.94
|
200
|
235K | 0.19% | ||||
| Nov 15 | 202.29 | 201.59 |
204.05
|
200.03
|
372K | 1.43% | ||||
| Nov 14 | 199.44 | 200.58 |
200.77
|
196.67
|
242K | -0.63% | ||||
| Nov 13 | 200.7 | 202 |
203
|
194.51
|
579K | -1.44% | ||||
| Nov 12 | 203.63 | 199.31 |
208.01
|
199.09
|
638K | 2.34% | ||||
| Nov 11 | 198.98 | 198.28 |
200.33
|
198.13
|
367K | -0.45% | ||||
| Nov 8 | 199.88 | 198.29 |
201.61
|
197.54
|
417K | 0.43% | ||||
| Nov 7 | 199.02 | 199.99 |
202.5
|
198.15
|
418K | 0.10% | ||||
| Nov 6 | 198.83 | 200.77 |
201.47
|
197.55
|
397K | -1.41% | ||||
| Nov 5 | 201.67 | 202.06 |
203.46
|
199.64
|
453K | 0.06% | ||||
| Nov 4 | 201.55 | 199.66 |
202.85
|
198.47
|
856K | 1.35% | ||||
| Nov 1 | 198.86 | 200 |
201.42
|
196.28
|
903K | -0.66% | ||||
| Oct 31 | 200.18 | 194 |
201.81
|
184
|
2.3M | 15.28% | ||||
| Oct 30 | 173.65 | 176.77 |
178.29
|
171.06
|
1.3M | -0.78% | ||||
| Oct 29 | 175.02 | 174.92 |
176.91
|
171.75
|
481K | -0.55% | ||||
| Oct 28 | 175.99 | 175.69 |
178.52
|
175.56
|
397K | 0.68% | ||||
| Oct 25 | 174.81 | 176.13 |
177.9
|
174.34
|
353K | -0.75% | ||||
| Oct 24 | 176.13 | 173.63 |
176.76
|
173.3
|
382K | 2.82% | ||||
| Oct 23 | 171.3 | 171.13 |
173.32
|
168.55
|
299K | -0.79% | ||||
| Oct 22 | 172.67 | 177.99 |
177.99
|
170
|
381K | -2.21% | ||||
| Oct 21 | 176.57 | 173.3 |
178.56
|
172.46
|
392K | 2.70% | ||||
| Oct 18 | 171.92 | 173 |
174.08
|
169.28
|
407K | -0.99% | ||||
| Oct 17 | 173.64 | 174.66 |
176.94
|
173.22
|
348K | 0.46% | ||||
| Oct 16 | 172.84 | 172.64 |
173.38
|
170.1
|
379K | -0.16% | ||||
| Oct 15 | 173.12 | 170.49 |
174.85
|
170.26
|
487K | 2.40% | ||||
| Oct 14 | 169.06 | 169.39 |
171.31
|
168.04
|
384K | -0.17% | ||||
| Oct 11 | 169.35 | 168 |
171.84
|
167.11
|
590K | 2.74% | ||||
| Oct 10 | 164.83 | 167.26 |
169.45
|
164.2
|
537K | -1.37% | ||||
| Oct 9 | 167.12 | 166.23 |
169.05
|
165.87
|
403K | 2.41% | ||||
| Oct 8 | 163.18 | 163.76 |
167.52
|
162.89
|
496K | -1.13% | ||||
| Oct 7 | 165.05 | 167.11 |
169.01
|
164.79
|
576K | -1.43% | ||||
| Oct 4 | 167.45 | 165.25 |
167.69
|
163.43
|
451K | 2.92% | ||||
| Oct 3 | 162.7 | 160.6 |
163.7
|
158
|
475K | 1.59% | ||||
| Oct 2 | 160.15 | 163.26 |
163.26
|
158.65
|
760K | -3.18% | ||||
| Oct 1 | 165.41 | 168.67 |
169.55
|
165.05
|
445K | -1.48% | ||||
| Sep 30 | 167.9 | 169 |
169.84
|
163.38
|
1.0M | -0.71% | ||||
| Sep 27 | 169.1 | 176.72 |
177.42
|
166.03
|
849K | -4.21% | ||||
| Sep 26 | 176.53 | 176.14 |
177.5
|
174.15
|
481K | -0.01% | ||||
| Sep 25 | 176.55 | 180.9 |
182.6
|
174.06
|
933K | -2.93% | ||||
| Sep 24 | 181.87 | 187.56 |
188.85
|
180.95
|
468K | -2.21% | ||||
| Sep 23 | 185.98 | 181.7 |
190.4
|
181.25
|
587K | 2.34% | ||||
| Sep 20 | 181.73 | 183.67 |
185.35
|
179.95
|
994K | -0.72% | ||||
| Sep 19 | 183.05 | 179.61 |
186.2
|
178.85
|
757K | 2.58% | ||||
| Sep 18 | 178.44 | 177.1 |
180.63
|
175.56
|
488K | 0.65% | ||||
| Sep 17 | 177.29 | 175.9 |
178.8
|
174.07
|
608K | -0.38% | ||||
| Sep 16 | 177.96 | 178.7 |
180.34
|
175.64
|
726K | -1.53% | ||||
| Sep 13 | 180.73 | 183.25 |
185.91
|
179.66
|
764K | -1.5% | ||||
| Sep 12 | 183.49 | 182.12 |
187.71
|
173.5
|
1.9M | -5.01% | ||||
| Sep 11 | 193.16 | 191.81 |
197.23
|
187.37
|
888K | 1.59% | ||||
| Sep 10 | 190.14 | 208.03 |
208.97
|
186.66
|
2.1M | -9.86% | ||||
| Sep 9 | 210.95 | 226.23 |
228.25
|
209.61
|
993K | -6.14% | ||||
| Sep 6 | 224.75 | 223.56 |
230.32
|
223.19
|
1.0M | 1.20% | ||||
| Sep 5 | 222.08 | 213.02 |
224.88
|
213.02
|
1.2M | 5.89% | ||||
| Sep 4 | 209.73 | 204.89 |
210.28
|
202.01
|
618K | 4.47% | ||||
| Sep 3 | 200.76 | 204.38 |
204.74
|
199.51
|
598K | -2.29% | ||||
| Aug 30 | 205.47 | 208.83 |
209.23
|
204.62
|
292K | -0.7% | ||||
| Aug 29 | 206.91 | 209.25 |
210.45
|
206.5
|
395K | 0.39% | ||||
| Aug 28 | 206.1 | 200.83 |
207.81
|
198.27
|
382K | 2.09% | ||||
| Aug 27 | 201.88 | 205.6 |
207.2
|
200.56
|
455K | -1.57% | ||||
| Aug 26 | 205.11 | 208.12 |
208.17
|
204.44
|
360K | 0.54% | ||||
| Aug 23 | 204.01 | 209.96 |
212.53
|
201.17
|
504K | -3.6% | ||||
| Aug 22 | 211.63 | 213.34 |
215
|
209.73
|
337K | -0.71% | ||||
| Aug 21 | 213.15 | 214 |
214.97
|
212.5
|
372K | 1.04% | ||||
| Aug 20 | 210.96 | 213.46 |
214.73
|
210.81
|
340K | -1.03% | ||||
| Aug 19 | 213.15 | 214.79 |
217
|
212.15
|
508K | 1.12% | ||||
| Aug 16 | 210.78 | 208.76 |
212.35
|
208.28
|
394K | 1.92% | ||||
| Aug 15 | 206.81 | 208.56 |
210.11
|
204.14
|
332K | 0.03% | ||||
| Aug 14 | 206.75 | 209.48 |
211.71
|
203.55
|
676K | -3.56% | ||||
| Aug 13 | 214.39 | 208.25 |
217.05
|
208.25
|
567K | 2.16% | ||||
| Aug 12 | 209.86 | 210.18 |
213.41
|
209
|
401K | -1.33% | ||||
| Aug 9 | 212.69 | 214.47 |
214.88
|
210.95
|
476K | -1.63% | ||||
| Aug 8 | 216.22 | 215.58 |
217.13
|
212.86
|
770K | 2.26% | ||||
| Aug 7 | 211.45 | 202.25 |
212.35
|
201.11
|
780K | 3.05% | ||||
| Aug 6 | 205.2 | 199.07 |
205.48
|
199
|
877K | 5.43% | ||||
| Aug 5 | 194.64 | 199 |
199.46
|
191.37
|
1.1M | -5.28% | ||||
| Aug 2 | 205.49 | 217.9 |
218.28
|
188.21
|
2.4M | -1.64% | ||||
| Aug 1 | 208.92 | 211.5 |
218.15
|
206.55
|
1.2M | -1.02% | ||||
| Jul 31 | 211.08 | 214.63 |
217.33
|
208.59
|
694K | -1.02% | ||||
| Jul 30 | 213.26 | 212.5 |
214.21
|
211.04
|
417K | -0.51% | ||||
| Jul 29 | 214.36 | 213.95 |
216.07
|
210.21
|
505K | 0.23% | ||||
| Jul 26 | 213.86 | 212.32 |
214.85
|
211.9
|
390K | 1.49% | ||||
| Jul 25 | 210.73 | 214.36 |
214.36
|
209.72
|
465K | -1.79% | ||||
| Jul 24 | 214.56 | 211.3 |
215.97
|
210.22
|
663K | 1.67% | ||||
| Jul 23 | 211.04 | 208.8 |
211.55
|
207.91
|
592K | 2.14% | ||||
| Jul 22 | 206.62 | 202.74 |
207.53
|
199.11
|
582K | 0.34% | ||||
| Jul 19 | 205.92 | 207.58 |
208.46
|
205.65
|
436K | -0.35% | ||||
| Jul 18 | 206.64 | 202.39 |
207.03
|
202
|
570K | 1.79% | ||||
| Jul 17 | 203 | 203.97 |
205.59
|
201.51
|
595K | -0.47% | ||||
| Jul 16 | 203.96 | 203.37 |
206
|
201.66
|
674K | 0.13% | ||||
| Jul 15 | 203.7 | 200.75 |
204.59
|
199.79
|
657K | 2.04% | ||||
| Jul 12 | 199.62 | 196 |
201.23
|
195.07
|
844K | 2.29% | ||||
| Jul 11 | 195.15 | 195 |
197.41
|
193.37
|
481K | 0.49% | ||||
| Jul 10 | 194.2 | 192.44 |
194.9
|
189.04
|
822K | 0.62% | ||||
| Jul 9 | 193 | 187.29 |
193.06
|
186.52
|
644K | 2.63% | ||||
| Jul 8 | 188.06 | 188.71 |
188.71
|
185.85
|
525K | -1.23% | ||||
| Jul 5 | 190.4 | 189.38 |
191.22
|
185.71
|
437K | -0.11% | ||||
| Jul 3 | 190.61 | 190.5 |
192.57
|
189.82
|
268K | 0.31% | ||||
| Jul 2 | 190.02 | 191.6 |
192.92
|
188.76
|
443K | -0.5% | ||||
| Jul 1 | 190.97 | 194.64 |
198.86
|
190.35
|
712K | 1.55% | ||||
| Jun 28 | 188.06 | 188.58 |
192.5
|
184.71
|
774K | 0.04% | ||||
| Jun 27 | 187.99 | 184 |
188.69
|
184
|
586K | 3% | ||||
| Jun 26 | 182.51 | 181.4 |
183
|
179
|
522K | 2.61% | ||||
| Jun 25 | 177.87 | 184.56 |
185.02
|
177.06
|
679K | -4.11% | ||||
| Jun 24 | 185.5 | 185.85 |
188.8
|
185.33
|
683K | 0.77% | ||||
| Jun 21 | 184.08 | 184.64 |
186.45
|
182.26
|
698K | -0.97% | ||||
| Jun 20 | 185.89 | 187.6 |
188.76
|
184.63
|
459K | 0.50% | ||||
| Jun 19 | 184.97 | 185.8 |
186.4
|
181.68
|
465K | 0.15% | ||||
| Jun 18 | 184.7 | 176.08 |
186.31
|
175.94
|
1.0M | 6.47% | ||||
| Jun 17 | 173.47 | 172.16 |
174.59
|
170.79
|
379K | 0.66% | ||||
| Jun 14 | 172.34 | 171.86 |
173.92
|
170.11
|
406K | -0.89% | ||||
| Jun 13 | 173.88 | 173.13 |
175.1
|
172.15
|
370K | 0.80% | ||||
| Jun 12 | 172.5 | 172.53 |
174.97
|
171.3
|
504K | 0.19% | ||||
| Jun 11 | 172.17 | 175.16 |
176.95
|
171.82
|
642K | -0.6% | ||||
| Jun 10 | 173.21 | 165.66 |
174
|
165.36
|
946K | 7.08% | ||||
| Jun 7 | 161.76 | 158.71 |
162.51
|
156.85
|
611K | 3.29% | ||||
| Jun 6 | 156.61 | 152.88 |
157.45
|
152
|
493K | 2.55% | ||||
| Jun 5 | 152.72 | 152.8 |
153.38
|
150.26
|
389K | 1.37% | ||||
| Jun 4 | 150.66 | 147.76 |
150.79
|
145.52
|
584K | 3.72% | ||||
| Jun 3 | 145.26 | 148.35 |
148.65
|
143.55
|
564K | -1.14% | ||||
| May 31 | 146.93 | 146.28 |
150.37
|
146
|
468K | -1.63% | ||||
| May 30 | 149.36 | 148.98 |
151.3
|
148.34
|
354K | 0.74% | ||||
| May 29 | 148.26 | 146.65 |
149.56
|
144.05
|
581K | 0.06% | ||||
| May 28 | 148.17 | 150.83 |
151.99
|
147.55
|
484K | -1.39% | ||||
| May 24 | 150.26 | 151.49 |
152.66
|
149.03
|
646K | -0.07% | ||||
| May 23 | 150.37 | 157.06 |
157.27
|
148.57
|
1.1M | -6.24% | ||||
| May 22 | 160.37 | 161.19 |
163.1
|
159.54
|
304K | -1.52% | ||||
| May 21 | 162.84 | 160.15 |
165.04
|
160.11
|
490K | 3% | ||||
| May 20 | 158.09 | 158.5 |
159.57
|
155.75
|
699K | -2.46% | ||||
| May 17 | 162.07 | 161.5 |
167.8
|
161.32
|
711K | -0.67% | ||||
| May 16 | 163.17 | 165.63 |
166.38
|
162.05
|
739K | -2.26% | ||||
| May 15 | 166.94 | 161.61 |
168.24
|
160.73
|
586K | 2.17% | ||||
| May 14 | 163.39 | 159.53 |
163.98
|
159
|
584K | 3.99% | ||||
| May 13 | 157.12 | 159.26 |
160.61
|
154.21
|
1.0M | -4.56% | ||||
| May 10 | 164.62 | 164.37 |
167.86
|
161
|
826K | -1.95% | ||||
| May 9 | 167.89 | 165.31 |
168.57
|
163.1
|
874K | -0.57% | ||||
| May 8 | 168.85 | 168.45 |
170.85
|
165.14
|
908K | -1.33% | ||||
| May 7 | 171.12 | 171.82 |
173.41
|
168.3
|
1.0M | -2.39% | ||||
| May 6 | 175.31 | 164.86 |
176.34
|
163.29
|
1.3M | 2.92% | ||||
| May 3 | 170.33 | 177.12 |
190
|
166.79
|
5.6M | 8.77% | ||||
| May 2 | 156.6 | 156.28 |
161.75
|
156.12
|
1.4M | -0.46% | ||||
| May 1 | 157.33 | 161.25 |
161.99
|
156.15
|
757K | -1.42% | ||||
| Apr 30 | 159.6 | 157.84 |
161.31
|
156.43
|
757K | 0.75% | ||||
| Apr 29 | 158.41 | 165.05 |
166
|
157.4
|
1.4M | -5.81% | ||||
| Apr 26 | 168.18 | 161.89 |
169.81
|
161
|
698K | 2.96% | ||||
| Apr 25 | 163.34 | 170.57 |
170.73
|
161.57
|
952K | -4.65% | ||||
| Apr 24 | 171.31 | 172.03 |
174.87
|
171.08
|
445K | -0.42% | ||||
| Apr 23 | 172.03 | 168.26 |
172.3
|
167.43
|
502K | 2.23% | ||||
| Apr 22 | 168.28 | 167.69 |
169.09
|
166.2
|
480K | -0.41% | ||||
| Apr 18 | 168.98 | 170.07 |
170.9
|
167.24
|
511K | -0.74% | ||||
| Apr 17 | 170.24 | 174.12 |
174.87
|
170.06
|
388K | -1.5% | ||||
| Apr 16 | 172.84 | 173.21 |
174.78
|
171.97
|
438K | 0.12% | ||||
| Apr 15 | 172.64 | 171.56 |
173.45
|
169.87
|
584K | 1.21% | ||||
| Apr 12 | 170.57 | 169 |
170.75
|
167.26
|
482K | 1.61% | ||||
| Apr 11 | 167.87 | 164.5 |
168.56
|
164.5
|
419K | 0.51% | ||||
| Apr 10 | 167.01 | 164.06 |
168.25
|
163.6
|
486K | 1.62% | ||||
| Apr 9 | 164.35 | 165.27 |
166.13
|
163.47
|
340K | -0.75% | ||||
| Apr 8 | 165.59 | 163.73 |
165.84
|
162.5
|
459K | 1% | ||||
| Apr 5 | 163.95 | 163.95 |
165.84
|
163.5
|
420K | 0.31% | ||||
| Apr 4 | 163.44 | 165.35 |
166.5
|
160.5
|
645K | -1.13% | ||||
| Apr 3 | 165.31 | 161.99 |
167.81
|
161.31
|
1.2M | 3.45% | ||||
| Apr 2 | 159.8 | 159.15 |
160.29
|
156.47
|
695K | 0.91% | ||||
| Apr 1 | 158.36 | 154.66 |
158.75
|
154.66
|
755K | 3.60% | ||||
| Mar 29 | 152.85 | 153.5 |
154.03
|
151.4
|
781K | 0.45% | ||||
| Mar 28 | 152.17 | 152.41 |
153.63
|
151.36
|
679K | 0.43% | ||||
| Mar 27 | 151.52 | 155.76 |
157.5
|
150.31
|
708K | -2.9% | ||||
| Mar 26 | 156.04 | 155.51 |
156.88
|
153
|
579K | 0% | ||||