About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PCTY
...
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.
- Paylocity Non-GAAP EPS of $1.74 beats by $0.21, revenue of $339.9M beats by $6.8M
- Paylocity FQ3 2023 Earnings Preview
- Goldman leans to growth picks in either recession scenario
- Paycom, Paylocity stocks pop after D.A. Davidson's "BUY" rating
- Paylocity Non-GAAP EPS of $1.12 beats by $0.38, revenue of $273M beats by $13.32M
- Paylocity Q2 2023 Earnings Preview
- Paylocity GAAP EPS of $0.54 beats by $0.29, revenue of $253.3M beats by $13.57M
- Paylocity Q1 2023 Earnings Preview
- Paylocity jumps 15% on earnings beat, expects 28% topline growth for FY
- Paylocity Non-GAAP EPS of $0.80 beats by $0.27, revenue of $228.9M beats by $10.94M
- Paylocity Q4 2022 Earnings Preview
- Paycom Software, Paylocity stocks gain after assumed Overweight at KeyBanc
- Paylocity Non-GAAP EPS of $1.00 beats by $0.09, revenue of $245.97M beats by $4.33M
- Paylocity Q3 2022 Earnings Preview
- Ceridian, Paycom started at outperform at Credit Suisse, firm sees significant upside
- Paylocity promotes CFO Toby Williams to president, co-CEO
- Three charts explaining what has happened to SaaS stocks; is a bottom close?
- Paylocity surges as Piper Sandler upgrades following Q2 results
- Paylocity Non-GAAP EPS of $0.64 beats by $0.22, revenue of $196M beats by $7.7M
- Paylocity FQ2 2022 Earnings Preview
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 0.64 / 0.4183 | 196.04M / 188.61M |
Beat! |
| November 4, 2021 | 0.59 / 0.3833 | 181.7M / 174.09M |
Beat! |
| August 5, 2021 | 0.46 / 0.2986 | 167.45M / 162.17M |
Beat! |
| May 6, 2021 | 0.88 / 0.668 | 186.05M / 185.26M |
Beat! |
| February 4, 2021 | 0.39 / 0.2528 | 146.33M / 143.4M |
Beat! |
| November 5, 2020 | 0.38 / 0.1512 | 135.79M / 134.02M |
Beat! |
| August 6, 2020 | 0.32 / 0.13 | 130.59M / 126.58M |
Beat! |
| May 7, 2020 | 0.83 / 0.7 | 171.65M / 166.28M |
Beat! |
| February 6, 2020 | - / 0.29 | - / 130.17M | |
| October 30, 2019 | 0.36 / 0.26 | 126.72M / 124.15M |
Beat! |
| August 8, 2019 | 0.34 / 0.25 | 120.37M / 117.69M |
Beat! |
| May 2, 2019 | 0.6 / 0.59 | 139.55M / 135.97M |
Beat! |
| February 6, 2019 | 0.23 / 0.22 | 107.2M / 104.68M |
Beat! |
| November 1, 2018 | 0.2 / 0.2 | 100.5M / 98.36M |
Beat! |
| August 9, 2018 | 0.11 / 0.12 | 96.62M / 93.31M |
Beat! |
| May 2, 2018 | - / 0.47 | - / 110.8M | |
| February 8, 2018 | 0.16 / 0.12 | 86.00M / 68.42M |
Beat! |
| November 2, 2017 | 0.15 / 0.11 | 81.50M / 63.58M |
Beat! |
| August 10, 2017 | 0.09 / 0.11 | 76.06M / 73.77M |
Beat! |
| May 4, 2017 | 0.4 / 0.01 | 90.27M / - |
Beat! |
| February 2, 2017 | 0.10 / 0.23 | 68.65M / 48.63M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 189.69 | 194.9 |
194.9
|
185.94
|
398K | -3.01% | ||||
| May 1, 2023 | 195.57 | 191.68 |
197.02
|
191.54
|
367K | 1.18% | ||||
| Apr 28, 2023 | 193.29 | 188.2 |
194.22
|
184.58
|
507K | 1.53% | ||||
| Apr 27, 2023 | 190.38 | 185.51 |
191.52
|
184.72
|
286K | 3.35% | ||||
| Apr 26, 2023 | 184.21 | 185.74 |
188.36
|
183.51
|
694K | 0.23% | ||||
| Apr 25, 2023 | 183.79 | 190.26 |
193.74
|
183.24
|
349K | -4.51% | ||||
| Apr 24, 2023 | 192.48 | 194.37 |
195.78
|
189.08
|
227K | -0.75% | ||||
| Apr 21, 2023 | 193.93 | 192.25 |
194.95
|
191.19
|
249K | 0.69% | ||||
| Apr 20, 2023 | 192.61 | 195.26 |
197.04
|
192.54
|
271K | -3.03% | ||||
| Apr 19, 2023 | 198.63 | 196.31 |
199.61
|
196.31
|
242K | 0.44% | ||||
| Apr 18, 2023 | 197.76 | 201.44 |
202.08
|
195.59
|
229K | -0.41% | ||||
| Apr 17, 2023 | 198.58 | 198.33 |
199.41
|
195.5
|
233K | 0.38% | ||||
| Apr 14, 2023 | 197.82 | 194.8 |
198.03
|
192.78
|
211K | 0.72% | ||||
| Apr 13, 2023 | 196.41 | 193.03 |
196.92
|
193.03
|
340K | 3.17% | ||||
| Apr 12, 2023 | 190.37 | 194.21 |
195.85
|
190.3
|
255K | -0.38% | ||||
| Apr 11, 2023 | 191.09 | 188.8 |
192.23
|
188.43
|
351K | 0.63% | ||||
| Apr 10, 2023 | 189.9 | 184.75 |
190.13
|
182.27
|
213K | 1.22% | ||||
| Apr 6, 2023 | 187.62 | 185.57 |
187.9
|
182.18
|
384K | 0.02% | ||||
| Apr 5, 2023 | 187.59 | 194.04 |
195.38
|
185.22
|
418K | -3.93% | ||||
| Apr 4, 2023 | 195.27 | 194.48 |
195.59
|
191.99
|
531K | 0.61% | ||||
| Apr 3, 2023 | 194.09 | 196.86 |
196.86
|
191.27
|
240K | -2.36% | ||||
| Mar 31, 2023 | 198.78 | 196.68 |
200.42
|
195.99
|
445K | 1.24% | ||||
| Mar 30, 2023 | 196.34 | 195.1 |
201.04
|
194.27
|
520K | 2.47% | ||||
| Mar 29, 2023 | 191.6 | 183.83 |
191.68
|
181.82
|
551K | 5.80% | ||||
| Mar 28, 2023 | 181.09 | 181.23 |
183.18
|
180.73
|
509K | -0.17% | ||||
| Mar 27, 2023 | 181.39 | 182.61 |
184.57
|
180.09
|
266K | -0.47% | ||||
| Mar 24, 2023 | 182.25 | 180.85 |
184.09
|
179.13
|
603K | 0.77% | ||||
| Mar 23, 2023 | 180.85 | 179.86 |
184.8
|
177.29
|
377K | 2.08% | ||||
| Mar 22, 2023 | 177.17 | 181.98 |
183.82
|
177.08
|
832K | -2.78% | ||||
| Mar 21, 2023 | 182.24 | 178.81 |
184.03
|
178.81
|
527K | 2.65% | ||||
| Mar 20, 2023 | 177.53 | 179.79 |
179.92
|
174.33
|
308K | -1.65% | ||||
| Mar 17, 2023 | 180.51 | 178.11 |
181.07
|
175.61
|
860K | 1.15% | ||||
| Mar 16, 2023 | 178.45 | 175.91 |
181.97
|
175.23
|
485K | 0.97% | ||||
| Mar 15, 2023 | 176.73 | 177.46 |
180.3
|
174.71
|
535K | -1.95% | ||||
| Mar 14, 2023 | 180.24 | 179.97 |
182.74
|
177.72
|
651K | 2.28% | ||||
| Mar 13, 2023 | 176.22 | 172.71 |
182.58
|
171.93
|
893K | 0.96% | ||||
| Mar 10, 2023 | 174.54 | 181.22 |
183.89
|
169.65
|
664K | -4.28% | ||||
| Mar 9, 2023 | 182.35 | 185.83 |
189.51
|
182.04
|
334K | -2.13% | ||||
| Mar 8, 2023 | 186.31 | 186.37 |
187.37
|
184.2
|
383K | -0.36% | ||||
| Mar 7, 2023 | 186.98 | 191.46 |
192.66
|
185.19
|
458K | -2.18% | ||||
| Mar 6, 2023 | 191.14 | 190.89 |
194.39
|
186.42
|
683K | 0.06% | ||||
| Mar 3, 2023 | 191.03 | 189.51 |
192.89
|
188.84
|
528K | 0.71% | ||||
| Mar 2, 2023 | 189.68 | 188 |
192.21
|
186.44
|
490K | 0.42% | ||||
| Mar 1, 2023 | 188.89 | 192.75 |
196.31
|
188.15
|
467K | -1.93% | ||||
| Feb 28, 2023 | 192.61 | 194 |
195.74
|
191.72
|
627K | -0.49% | ||||
| Feb 27, 2023 | 193.56 | 198.57 |
199.89
|
192.11
|
599K | -1.76% | ||||
| Feb 24, 2023 | 197.02 | 200.24 |
201.42
|
195.56
|
500K | -3.94% | ||||
| Feb 23, 2023 | 205.1 | 207.08 |
207.46
|
201.64
|
369K | 0.46% | ||||
| Feb 22, 2023 | 204.16 | 206.59 |
208.95
|
203.18
|
360K | 0.10% | ||||
| Feb 21, 2023 | 203.96 | 204.9 |
206.51
|
200.18
|
413K | -2.56% | ||||
| Feb 17, 2023 | 209.31 | 208.8 |
210.21
|
202.89
|
427K | 0.05% | ||||
| Feb 16, 2023 | 209.2 | 212.42 |
216.29
|
208.3
|
534K | -4.07% | ||||
| Feb 15, 2023 | 218.07 | 214.95 |
220.91
|
214.95
|
518K | 0.47% | ||||
| Feb 14, 2023 | 217.06 | 216.48 |
221.19
|
214.33
|
609K | -0.22% | ||||
| Feb 13, 2023 | 217.54 | 222.17 |
222.17
|
216.9
|
485K | -1.13% | ||||
| Feb 10, 2023 | 220.03 | 221.12 |
222.18
|
214.18
|
585K | -0.89% | ||||
| Feb 9, 2023 | 222.01 | 230.1 |
232.47
|
221.24
|
670K | -1.29% | ||||
| Feb 8, 2023 | 224.92 | 231.62 |
233.54
|
219.84
|
430K | -3.42% | ||||
| Feb 7, 2023 | 232.89 | 217.1 |
234.42
|
214.42
|
528K | 6.69% | ||||
| Feb 6, 2023 | 218.29 | 217.01 |
221.22
|
215.4
|
367K | -0.32% | ||||
| Feb 3, 2023 | 218.99 | 235 |
235
|
216.97
|
692K | -3.12% | ||||
| Feb 2, 2023 | 226.04 | 224.66 |
233.05
|
224.66
|
646K | 2.97% | ||||
| Feb 1, 2023 | 219.52 | 209.85 |
220.07
|
208.68
|
431K | 5.39% | ||||
| Jan 31, 2023 | 208.29 | 202.44 |
208.95
|
201.12
|
337K | 3.07% | ||||
| Jan 30, 2023 | 202.09 | 204.62 |
206.62
|
201.18
|
292K | -2.19% | ||||
| Jan 27, 2023 | 206.62 | 203.64 |
208.3
|
202.87
|
251K | 0.80% | ||||
| Jan 26, 2023 | 204.99 | 197.97 |
205.13
|
196.68
|
452K | 5.57% | ||||
| Jan 25, 2023 | 194.18 | 193 |
195.79
|
185.83
|
588K | -1.85% | ||||
| Jan 24, 2023 | 197.83 | 200.33 |
202.32
|
197.34
|
470K | -2.11% | ||||
| Jan 23, 2023 | 202.1 | 202.56 |
204.79
|
200.44
|
394K | 0.76% | ||||
| Jan 20, 2023 | 200.57 | 196.84 |
201.19
|
193.89
|
269K | 2.53% | ||||
| Jan 19, 2023 | 195.63 | 195.01 |
198.24
|
192.01
|
257K | -0.91% | ||||
| Jan 18, 2023 | 197.42 | 200.63 |
201.79
|
195.76
|
582K | -0.56% | ||||
| Jan 17, 2023 | 198.54 | 193.9 |
200.61
|
191.74
|
270K | 2.32% | ||||
| Jan 13, 2023 | 194.03 | 188.84 |
194.6
|
188.84
|
233K | 1.13% | ||||
| Jan 12, 2023 | 191.87 | 197.39 |
197.44
|
191.29
|
330K | -2.11% | ||||
| Jan 11, 2023 | 196.01 | 189.28 |
196.89
|
187.1
|
398K | 4.72% | ||||
| Jan 10, 2023 | 187.18 | 185.96 |
187.49
|
180.62
|
273K | 0.45% | ||||
| Jan 9, 2023 | 186.35 | 184.12 |
189.93
|
182.23
|
633K | 3.69% | ||||
| Jan 6, 2023 | 179.72 | 184.22 |
185.62
|
176.01
|
469K | -2.07% | ||||
| Jan 5, 2023 | 183.51 | 193.39 |
194.26
|
183.26
|
526K | -6.8% | ||||
| Jan 4, 2023 | 196.89 | 193.21 |
199.85
|
190.49
|
415K | 2.26% | ||||
| Jan 3, 2023 | 192.53 | 198.07 |
199.84
|
191.06
|
291K | -0.89% | ||||
| Dec 30 | 194.26 | 193.95 |
199.36
|
191.07
|
421K | -1.77% | ||||
| Dec 29 | 197.77 | 190.7 |
198.23
|
189.86
|
267K | 4.92% | ||||
| Dec 28 | 188.5 | 190 |
192.89
|
187.67
|
244K | -0.33% | ||||
| Dec 27 | 189.12 | 191.8 |
191.8
|
185.38
|
244K | -1.46% | ||||
| Dec 23 | 191.93 | 191.6 |
192.5
|
189.74
|
122K | -0.59% | ||||
| Dec 22 | 193.06 | 193.76 |
193.76
|
188.71
|
208K | -2.23% | ||||
| Dec 21 | 197.47 | 194.37 |
199.16
|
191.6
|
192K | 1.78% | ||||
| Dec 20 | 194.02 | 193.87 |
199.17
|
193.29
|
321K | -0.81% | ||||
| Dec 19 | 195.61 | 198.6 |
200.78
|
194.26
|
329K | -1.92% | ||||
| Dec 16 | 199.44 | 200.23 |
202.73
|
196.5
|
493K | -0.54% | ||||
| Dec 15 | 200.52 | 206.32 |
207.09
|
199.91
|
311K | -4.45% | ||||
| Dec 14 | 209.86 | 210.77 |
215.01
|
207.77
|
244K | -0.72% | ||||
| Dec 13 | 211.38 | 221.9 |
222
|
208.88
|
392K | 0.41% | ||||
| Dec 12 | 210.52 | 203.59 |
213.27
|
203.32
|
310K | 3.86% | ||||
| Dec 9 | 202.7 | 204.11 |
205.44
|
202.18
|
185K | -1.01% | ||||
| Dec 8 | 204.76 | 200.51 |
207.32
|
198.96
|
282K | 3.43% | ||||
| Dec 7 | 197.97 | 201.18 |
203.88
|
196.52
|
466K | -1.44% | ||||
| Dec 6 | 200.86 | 205.26 |
205.26
|
198.34
|
336K | -1.68% | ||||
| Dec 5 | 204.3 | 216.73 |
217.55
|
201.23
|
392K | -7.01% | ||||
| Dec 2 | 219.7 | 218.06 |
221.64
|
215.98
|
291K | -1.64% | ||||
| Dec 1 | 223.37 | 219.22 |
225.57
|
219.22
|
491K | 2.54% | ||||
| Nov 30 | 217.83 | 206.85 |
220.51
|
206.85
|
2.6M | 5.85% | ||||
| Nov 29 | 205.79 | 208.89 |
211.2
|
203.83
|
399K | -1.54% | ||||
| Nov 28 | 209 | 214.05 |
217.51
|
207.82
|
409K | -2.85% | ||||
| Nov 25 | 215.14 | 214.91 |
216.29
|
214
|
157K | 0.06% | ||||
| Nov 23 | 215.01 | 209.7 |
216.93
|
208.83
|
299K | 2.91% | ||||
| Nov 22 | 208.92 | 206.93 |
209.63
|
200.94
|
463K | 1.57% | ||||
| Nov 21 | 205.7 | 205.14 |
208.4
|
204.3
|
584K | -0.8% | ||||
| Nov 18 | 207.36 | 207.42 |
211.28
|
205.07
|
574K | 0.13% | ||||
| Nov 17 | 207.1 | 213.44 |
215.91
|
206.04
|
503K | -5.36% | ||||
| Nov 16 | 218.82 | 225.15 |
225.74
|
217.77
|
351K | -3.57% | ||||
| Nov 15 | 226.92 | 221.3 |
228.41
|
221.3
|
546K | 6.23% | ||||
| Nov 14 | 213.61 | 213.14 |
215.51
|
209.21
|
267K | -1.16% | ||||
| Nov 11 | 216.11 | 215.51 |
221.95
|
214.69
|
509K | 0.80% | ||||
| Nov 10 | 214.4 | 208.65 |
216.43
|
208.45
|
634K | 8.13% | ||||
| Nov 9 | 198.28 | 200.15 |
201.79
|
196.16
|
628K | -2.14% | ||||
| Nov 8 | 202.61 | 200.59 |
205.4
|
196.12
|
666K | 1.45% | ||||
| Nov 7 | 199.71 | 203.99 |
205.01
|
192.76
|
863K | -1.12% | ||||
| Nov 4 | 201.97 | 212.09 |
215.76
|
195.88
|
1.1M | -4.26% | ||||
| Nov 3 | 210.95 | 208.79 |
216.53
|
205.41
|
771K | 0.18% | ||||
| Nov 2 | 210.57 | 224.53 |
224.53
|
210.16
|
609K | -6.37% | ||||
| Nov 1 | 224.89 | 235.33 |
235.68
|
223.06
|
362K | -2.98% | ||||
| Oct 31 | 231.79 | 228.03 |
235.18
|
227.02
|
468K | 1.50% | ||||
| Oct 28 | 228.36 | 222.52 |
228.89
|
219.62
|
672K | 0.67% | ||||
| Oct 27 | 226.84 | 228.56 |
230.46
|
225.11
|
348K | 0.13% | ||||
| Oct 26 | 226.55 | 222.33 |
232.33
|
220.49
|
595K | -0.18% | ||||
| Oct 25 | 226.95 | 220.69 |
228.48
|
216.9
|
673K | 5.06% | ||||
| Oct 24 | 216.01 | 217.69 |
217.69
|
209.43
|
406K | 0.61% | ||||
| Oct 21 | 214.71 | 216.85 |
217.07
|
205.41
|
542K | -1.01% | ||||
| Oct 20 | 216.9 | 221.15 |
224.72
|
214.36
|
674K | -2.26% | ||||
| Oct 19 | 221.92 | 227.03 |
228.89
|
220.56
|
403K | -3.7% | ||||
| Oct 18 | 230.44 | 235.74 |
238.54
|
227.46
|
486K | 1.58% | ||||
| Oct 17 | 226.85 | 221.47 |
231.66
|
219.68
|
490K | 4.79% | ||||
| Oct 14 | 216.49 | 232.73 |
234.41
|
216.26
|
404K | -5.2% | ||||
| Oct 13 | 228.37 | 219.12 |
228.6
|
212.49
|
567K | 1.40% | ||||
| Oct 12 | 225.21 | 229.18 |
230.47
|
223.71
|
353K | -1.7% | ||||
| Oct 11 | 229.11 | 235.79 |
237.38
|
224.95
|
713K | -3.32% | ||||
| Oct 10 | 236.97 | 242.5 |
243.37
|
233.62
|
426K | -3.6% | ||||
| Oct 7 | 245.81 | 258.22 |
258.79
|
244.38
|
578K | -7.23% | ||||
| Oct 6 | 264.97 | 260.39 |
269.34
|
259.99
|
714K | 1.39% | ||||
| Oct 5 | 261.33 | 249.85 |
262.35
|
247.74
|
566K | 3.57% | ||||
| Oct 4 | 252.33 | 251.43 |
254.68
|
249.56
|
536K | 3.55% | ||||
| Oct 3 | 243.68 | 244.05 |
244.94
|
237.9
|
728K | 0.87% | ||||
| Sep 30 | 241.58 | 244.89 |
249.56
|
241.11
|
657K | -1.95% | ||||
| Sep 29 | 246.39 | 248.02 |
249.37
|
242.05
|
424K | -2.02% | ||||
| Sep 28 | 251.47 | 242.59 |
253.26
|
241.79
|
454K | 4.15% | ||||
| Sep 27 | 241.44 | 237.84 |
241.69
|
235.15
|
338K | 3.85% | ||||
| Sep 26 | 232.48 | 236.57 |
241.16
|
232.47
|
404K | -1.73% | ||||
| Sep 23 | 236.58 | 236.91 |
239.84
|
232.13
|
481K | -2.03% | ||||
| Sep 22 | 241.48 | 247.61 |
248.49
|
240.81
|
444K | -3.09% | ||||
| Sep 21 | 249.19 | 253.52 |
257.52
|
247.18
|
227K | -0.49% | ||||
| Sep 20 | 250.41 | 250.28 |
253.61
|
248.49
|
265K | -1.36% | ||||
| Sep 19 | 253.86 | 246.53 |
254.56
|
245.4
|
302K | 2.03% | ||||
| Sep 16 | 248.8 | 249.22 |
250.29
|
243.26
|
498K | -1.77% | ||||
| Sep 15 | 253.28 | 253.1 |
260.08
|
249.62
|
389K | -1.67% | ||||
| Sep 14 | 257.58 | 256.28 |
259.89
|
252.23
|
298K | 1.11% | ||||
| Sep 13 | 254.76 | 251.24 |
256.65
|
251.17
|
279K | -2.57% | ||||
| Sep 12 | 261.47 | 260.89 |
262.14
|
257.76
|
258K | 1.17% | ||||
| Sep 9 | 258.45 | 252.1 |
260.22
|
252.1
|
398K | 3.42% | ||||
| Sep 8 | 249.9 | 244.1 |
253.02
|
242.13
|
262K | 1.34% | ||||
| Sep 7 | 246.59 | 239.3 |
247.52
|
238.7
|
286K | 3.50% | ||||
| Sep 6 | 238.25 | 235.72 |
238.4
|
231.65
|
363K | 1.05% | ||||
| Sep 2 | 235.77 | 240.18 |
240.18
|
233.78
|
323K | -0.52% | ||||
| Sep 1 | 237 | 236.81 |
238.27
|
230.29
|
275K | -1.66% | ||||
| Aug 31 | 241 | 242.26 |
244.9
|
240.23
|
213K | -0.52% | ||||
| Aug 30 | 242.25 | 243.2 |
245
|
237.33
|
239K | 0.38% | ||||
| Aug 29 | 241.34 | 242.02 |
246.3
|
234.02
|
214K | -1.8% | ||||
| Aug 26 | 245.77 | 247.7 |
250.24
|
243.98
|
241K | -1.64% | ||||
| Aug 25 | 249.88 | 250.01 |
251.36
|
246.91
|
227K | 1.18% | ||||
| Aug 24 | 246.96 | 248.9 |
251.88
|
246.94
|
309K | -0.01% | ||||
| Aug 23 | 246.99 | 248.49 |
249.27
|
244.68
|
464K | -0.58% | ||||
| Aug 22 | 248.42 | 252.17 |
254.14
|
247.04
|
521K | -3.77% | ||||
| Aug 19 | 258.14 | 262 |
262.83
|
256.44
|
403K | -3.13% | ||||
| Aug 18 | 266.48 | 270.09 |
270.09
|
264.09
|
203K | -1% | ||||
| Aug 17 | 269.18 | 266.15 |
270.36
|
264.94
|
196K | -0.95% | ||||
| Aug 16 | 271.77 | 268 |
272.17
|
266.63
|
497K | -0.17% | ||||
| Aug 15 | 272.24 | 265.12 |
274.17
|
264.3
|
308K | 2.76% | ||||
| Aug 12 | 264.94 | 258.88 |
265.78
|
254.02
|
454K | 2.85% | ||||
| Aug 11 | 257.61 | 272.67 |
272.67
|
257.18
|
504K | -4.97% | ||||
| Aug 10 | 271.08 | 269.09 |
274.48
|
264.65
|
379K | 3.81% | ||||
| Aug 9 | 261.12 | 260.03 |
265.89
|
257.99
|
661K | 0.12% | ||||
| Aug 8 | 260.8 | 256.01 |
270.35
|
253.26
|
493K | 2.17% | ||||
| Aug 5 | 255.26 | 251.82 |
276.88
|
247.38
|
814K | 12.72% | ||||
| Aug 4 | 226.46 | 223.99 |
227.38
|
219.97
|
502K | 0.48% | ||||
| Aug 3 | 225.37 | 212.37 |
226.84
|
212.37
|
445K | 6.61% | ||||
| Aug 2 | 211.4 | 203.09 |
211.64
|
203.09
|
374K | 2.36% | ||||
| Aug 1 | 206.53 | 203.13 |
208.25
|
200.69
|
279K | 0.29% | ||||
| Jul 29 | 205.93 | 201.49 |
206.74
|
199.92
|
182K | 1.53% | ||||
| Jul 28 | 202.83 | 197.44 |
203.25
|
193.36
|
154K | 3.01% | ||||
| Jul 27 | 196.9 | 190.87 |
197.67
|
190.75
|
249K | 5.32% | ||||
| Jul 26 | 186.96 | 191.14 |
191.14
|
183.01
|
320K | -2.52% | ||||
| Jul 25 | 191.8 | 195.21 |
195.21
|
189.72
|
166K | -1.9% | ||||
| Jul 22 | 195.52 | 199.71 |
200.92
|
192.59
|
200K | -1.91% | ||||
| Jul 21 | 199.32 | 195.47 |
199.38
|
194.64
|
200K | 1.47% | ||||
| Jul 20 | 196.44 | 185.11 |
197.51
|
185.11
|
286K | 7.08% | ||||
| Jul 19 | 183.45 | 181.83 |
183.76
|
177.42
|
144K | 3.17% | ||||
| Jul 18 | 177.81 | 180.72 |
184.97
|
177.26
|
209K | -1.51% | ||||
| Jul 15 | 180.54 | 174.27 |
181.16
|
173.71
|
322K | 5.38% | ||||
| Jul 14 | 171.33 | 169.55 |
171.45
|
164.27
|
277K | 0.15% | ||||
| Jul 13 | 171.08 | 171.68 |
178.71
|
170.07
|
299K | -2.88% | ||||
| Jul 12 | 176.15 | 187.05 |
190.2
|
174.8
|
334K | -5.83% | ||||
| Jul 11 | 187.05 | 193.3 |
193.48
|
186.64
|
606K | -4.3% | ||||
| Jul 8 | 195.45 | 195.43 |
200.84
|
192.1
|
449K | -1.5% | ||||
| Jul 7 | 198.42 | 191.26 |
199.86
|
191.26
|
222K | 3.35% | ||||
| Jul 6 | 191.98 | 190 |
193.31
|
188.47
|
286K | 1.36% | ||||
| Jul 5 | 189.41 | 175.27 |
189.64
|
173.25
|
300K | 6.50% | ||||
| Jul 1 | 177.85 | 173.99 |
178.63
|
173.27
|
169K | 1.97% | ||||
| Jun 30 | 174.42 | 175.43 |
179.73
|
171.68
|
329K | -1.85% | ||||
| Jun 29 | 177.7 | 177.54 |
179.24
|
174.64
|
258K | 0.27% | ||||
| Jun 28 | 177.23 | 186.29 |
187.4
|
177.03
|
170K | -4.23% | ||||
| Jun 27 | 185.05 | 186.32 |
187.48
|
180.54
|
266K | -0.09% | ||||
| Jun 24 | 185.22 | 180.54 |
185.84
|
180.54
|
449K | 4.03% | ||||
| Jun 23 | 178.04 | 172.57 |
178.57
|
167.53
|
347K | 5.80% | ||||
| Jun 22 | 168.28 | 161.49 |
170.47
|
161.23
|
397K | 2.70% | ||||
| Jun 21 | 163.85 | 163.33 |
166.78
|
162.77
|
216K | 2.35% | ||||
| Jun 17 | 160.09 | 154.61 |
161.64
|
154.61
|
331K | 3.75% | ||||
| Jun 16 | 154.3 | 158.57 |
160.87
|
152.01
|
291K | -6.1% | ||||
| Jun 15 | 164.32 | 163.98 |
166.89
|
159.85
|
301K | 1.75% | ||||
| Jun 14 | 161.5 | 163.31 |
164.35
|
159.36
|
294K | 0.01% | ||||
| Jun 13 | 161.48 | 166.21 |
170.09
|
160.78
|
295K | -6.89% | ||||
| Jun 10 | 173.42 | 174.44 |
176.31
|
168.86
|
225K | -3.62% | ||||
| Jun 9 | 179.94 | 182.11 |
186.12
|
179.76
|
150K | -2.44% | ||||
| Jun 8 | 184.44 | 185.78 |
187.9
|
184.26
|
184K | -1.55% | ||||
| Jun 7 | 187.34 | 180.27 |
189.37
|
180.06
|
212K | 2.22% | ||||
| Jun 6 | 183.28 | 185.78 |
185.78
|
181.9
|
144K | 0.61% | ||||
| Jun 3 | 182.17 | 182.54 |
186.14
|
181.08
|
197K | -2.19% | ||||
| Jun 2 | 186.24 | 175.36 |
188.3
|
174.59
|
296K | 6.37% | ||||
| Jun 1 | 175.09 | 177.28 |
180.25
|
172
|
363K | 0.13% | ||||
| May 31 | 174.86 | 177.79 |
178.06
|
171.5
|
438K | -2.02% | ||||
| May 27 | 178.46 | 173.68 |
178.62
|
172.56
|
252K | 4.22% | ||||
| May 26 | 171.24 | 167.33 |
173.18
|
167.33
|
232K | 1.93% | ||||
| May 25 | 168 | 161.16 |
169.79
|
160.93
|
325K | 2.97% | ||||
| May 24 | 163.15 | 164.06 |
164.57
|
160.1
|
363K | -2.75% | ||||
| May 23 | 167.76 | 161.27 |
168.05
|
160.4
|
395K | 3.74% | ||||
| May 20 | 161.71 | 161.82 |
164.22
|
156.1
|
634K | 1.97% | ||||
| May 19 | 158.59 | 158.42 |
165.27
|
157.17
|
513K | -0.53% | ||||
| May 18 | 159.43 | 164.38 |
167.58
|
157.48
|
257K | -5.08% | ||||
| May 17 | 167.97 | 164 |
168.77
|
160.5
|
352K | 3.37% | ||||
| May 16 | 162.5 | 168.74 |
169.56
|
160.12
|
388K | -4.4% | ||||
| May 13 | 169.98 | 165.32 |
173.51
|
163.52
|
399K | 5.79% | ||||
| May 12 | 160.67 | 156.92 |
164.2
|
152.97
|
539K | -0.05% | ||||
| May 11 | 160.75 | 170.96 |
175.8
|
160.35
|
438K | -7.97% | ||||
| May 10 | 174.67 | 171.82 |
176.96
|
161.16
|
575K | 5.62% | ||||
| May 9 | 165.38 | 177.3 |
177.3
|
162.3
|
535K | -8.92% | ||||
| May 6 | 181.58 | 190.01 |
193.8
|
175.01
|
504K | -3.86% | ||||
| May 5 | 188.87 | 203.42 |
204.28
|
184.34
|
525K | -9.8% | ||||
| May 4 | 209.4 | 197.51 |
210.44
|
189.86
|
447K | 7.69% | ||||
| May 3 | 194.45 | 192.76 |
198
|
192
|
189K | -0.07% | ||||
| May 2 | 194.58 | 188.95 |
195.1
|
186.79
|
193K | 2.61% | ||||
| Apr 29 | 189.63 | 194.19 |
198.98
|
189.2
|
191K | -3.76% | ||||
| Apr 28 | 197.03 | 192.9 |
198.1
|
189.23
|
207K | 4.14% | ||||
| Apr 27 | 189.19 | 187.24 |
194.47
|
186.84
|
238K | 1.50% | ||||
| Apr 26 | 186.39 | 195.7 |
200.51
|
186.12
|
242K | -5.32% | ||||
| Apr 25 | 196.86 | 190.43 |
197.44
|
190.07
|
198K | 2.71% | ||||
| Apr 22 | 191.67 | 195.75 |
195.85
|
190.62
|
277K | 0.40% | ||||
| Apr 21 | 190.9 | 202.67 |
205
|
189.87
|
177K | -4.52% | ||||
| Apr 20 | 199.93 | 206.56 |
206.56
|
198.6
|
258K | -1.65% | ||||
| Apr 19 | 203.28 | 196.51 |
203.81
|
196.11
|
182K | 3.11% | ||||
| Apr 18 | 197.14 | 197.62 |
198.89
|
194.42
|
150K | -1.6% | ||||
| Apr 14 | 200.35 | 205.17 |
209.28
|
198.63
|
178K | -2.46% | ||||
| Apr 13 | 205.41 | 201.26 |
207.25
|
201.18
|
147K | 1.91% | ||||
| Apr 12 | 201.56 | 206.75 |
211.62
|
201.18
|
171K | -0.11% | ||||
| Apr 11 | 201.79 | 200.15 |
204.4
|
197.62
|
168K | -0.58% | ||||
| Apr 8 | 202.96 | 204.92 |
207.47
|
202.4
|
145K | -1.9% | ||||
| Apr 7 | 206.89 | 204.46 |
210.27
|
203.6
|
210K | 0.67% | ||||
| Apr 6 | 205.52 | 206.3 |
207.01
|
202.09
|
212K | -1.94% | ||||
| Apr 5 | 209.58 | 216.71 |
216.71
|
207.75
|
125K | -3.18% | ||||
| Apr 4 | 216.46 | 211.87 |
218.68
|
209.84
|
222K | 3.16% | ||||
| Apr 1 | 209.83 | 205.66 |
210.54
|
205.01
|
247K | 1.97% | ||||
| Mar 31 | 205.77 | 208.15 |
211.07
|
205.42
|
171K | -0.75% | ||||
| Mar 30 | 207.33 | 209.57 |
210.7
|
204.31
|
360K | -2.19% | ||||
| Mar 29 | 211.97 | 210.74 |
212.96
|
205.77
|
245K | 2.92% | ||||
| Mar 28 | 205.96 | 203.07 |
206.5
|
199.4
|
139K | 1.55% | ||||
| Mar 25 | 202.82 | 210.1 |
210.1
|
198.86
|
177K | -2.76% | ||||
| Mar 24 | 208.58 | 207.69 |
208.78
|
202.64
|
118K | 0.92% | ||||
| Mar 23 | 206.67 | 210.01 |
210.32
|
203
|
164K | -3.56% | ||||
| Mar 22 | 214.29 | 207.74 |
216.3
|
202.49
|
151K | 2.53% | ||||
| Mar 21 | 209 | 210.84 |
214.79
|
205.44
|
154K | -2.2% | ||||
| Mar 18 | 213.7 | 203.89 |
215.2
|
202.9
|
397K | 5.11% | ||||
| Mar 17 | 203.32 | 196.92 |
203.4
|
194.65
|
146K | 2.29% | ||||
| Mar 16 | 198.76 | 192.21 |
200.24
|
189.5
|
211K | 4.84% | ||||
| Mar 15 | 189.59 | 185.42 |
190.12
|
182.77
|
240K | 3.67% | ||||
| Mar 14 | 182.87 | 189.7 |
193.12
|
180.63
|
149K | -3.52% | ||||
| Mar 11 | 189.55 | 199.28 |
199.28
|
189.09
|
129K | -3.27% | ||||
| Mar 10 | 195.95 | 192.97 |
197.06
|
190.87
|
195K | -0.54% | ||||
| Mar 9 | 197.02 | 186.87 |
198.83
|
186.5
|
232K | 8.09% | ||||
| Mar 8 | 182.28 | 182.16 |
189.4
|
179.28
|
288K | -1.12% | ||||
| Mar 7 | 184.34 | 194.89 |
196.66
|
184.18
|
371K | -4.77% | ||||
| Mar 4 | 193.58 | 198.2 |
204
|
191.34
|
194K | -2.49% | ||||
| Mar 3 | 198.53 | 207.88 |
208.09
|
195.94
|
202K | -3.96% | ||||
| Mar 2 | 206.72 | 207.71 |
209.99
|
199.79
|
171K | 0.10% | ||||
| Mar 1 | 206.52 | 212.86 |
216.05
|
203.44
|
289K | -2.79% | ||||
| Feb 28 | 212.44 | 212.8 |
214.7
|
209.16
|
337K | 2.38% | ||||
| Feb 25 | 207.5 | 205.55 |
207.64
|
198.97
|
329K | 0.83% | ||||
| Feb 24 | 205.8 | 185.36 |
206.08
|
185.21
|
268K | 6.52% | ||||
| Feb 23 | 193.2 | 200.2 |
202.55
|
193.2
|
422K | -1.6% | ||||
| Feb 22 | 196.34 | 190.3 |
199.07
|
189.26
|
246K | 2.04% | ||||
| Feb 18 | 192.41 | 197.54 |
199.31
|
192.29
|
263K | -2.64% | ||||
| Feb 17 | 197.63 | 205.44 |
206.29
|
197.04
|
171K | -4.94% | ||||
| Feb 16 | 207.91 | 206.62 |
208.48
|
201.42
|
201K | -0.18% | ||||
| Feb 15 | 208.29 | 206.96 |
209.06
|
203.74
|
138K | 2.54% | ||||
| Feb 14 | 203.14 | 202.35 |
208.7
|
198.89
|
256K | 0.29% | ||||
| Feb 11 | 202.55 | 214.05 |
215.69
|
200.86
|
301K | -4.82% | ||||
| Feb 10 | 212.8 | 211.02 |
218.6
|
208.75
|
350K | -2.94% | ||||
| Feb 9 | 219.25 | 214.38 |
219.68
|
213.74
|
286K | 5.03% | ||||
| Feb 8 | 208.74 | 206.35 |
211.63
|
205.01
|
240K | -0.02% | ||||
| Feb 7 | 208.79 | 217 |
220.05
|
208.03
|
442K | -3.78% | ||||
| Feb 4 | 217 | 210.94 |
218.24
|
197.4
|
493K | 10.12% | ||||
| Feb 3 | 197.06 | 195.16 |
201.58
|
194.99
|
396K | -2.31% | ||||
| Feb 2 | 201.71 | 208.03 |
209.24
|
199.39
|
282K | -3.11% | ||||
| Feb 1 | 208.18 | 207.76 |
209.43
|
198.99
|
262K | 2.06% | ||||
| Jan 31 | 203.98 | 193.32 |
204.42
|
193.32
|
357K | 6.03% | ||||
| Jan 28 | 192.38 | 181.63 |
192.39
|
180
|
240K | 5.13% | ||||
| Jan 27 | 182.99 | 186.9 |
191.07
|
182.09
|
235K | -0.54% | ||||
| Jan 26 | 183.99 | 191.54 |
194.42
|
181.98
|
299K | -0.91% | ||||
| Jan 25 | 185.68 | 193.86 |
196.02
|
183.31
|
436K | -6.26% | ||||
| Jan 24 | 198.09 | 181.4 |
198.83
|
179.65
|
445K | 6.88% | ||||
| Jan 21 | 185.34 | 191.13 |
195.87
|
183.91
|
511K | -3.57% | ||||
| Jan 20 | 192.2 | 198.33 |
203.16
|
192.1
|
229K | -1.38% | ||||
| Jan 19 | 194.88 | 194.18 |
200.66
|
194
|
352K | 1.13% | ||||
| Jan 18 | 192.7 | 191.74 |
195.84
|
190.1
|
252K | -1.87% | ||||
| Jan 14 | 196.37 | 198.94 |
202.88
|
192.38
|
241K | -2.1% | ||||
| Jan 13 | 200.59 | 213.64 |
214.51
|
199.8
|
259K | -5.99% | ||||
| Jan 12 | 213.38 | 218.77 |
221.54
|
212.26
|
228K | -1.42% | ||||
| Jan 11 | 216.46 | 212.39 |
216.82
|
208.04
|
297K | 2.06% | ||||
| Jan 10 | 212.1 | 203.14 |
212.39
|
200
|
263K | 2.77% | ||||
| Jan 7 | 206.39 | 212.11 |
215.82
|
206.01
|
179K | -3.14% | ||||
| Jan 6 | 213.07 | 208.89 |
216.37
|
206.54
|
374K | 1.87% | ||||
| Jan 5 | 209.16 | 219.26 |
220.44
|
207.81
|
392K | -5.97% | ||||
| Jan 4 | 222.45 | 231.89 |
236.28
|
219.35
|
349K | -4.05% | ||||
| Jan 3 | 231.83 | 234.86 |
236.79
|
227.52
|
250K | -1.83% | ||||
| Dec 31 | 236.16 | 237.35 |
240.31
|
235.63
|
266K | -0.77% | ||||
| Dec 30 | 238 | 237.57 |
240.86
|
236.83
|
144K | 0.34% | ||||
| Dec 29 | 237.2 | 239.11 |
239.16
|
234.34
|
177K | -0.63% | ||||
| Dec 28 | 238.71 | 243.81 |
244
|
236.71
|
166K | -1.6% | ||||
| Dec 27 | 242.58 | 240.46 |
243.27
|
238.49
|
205K | 1.35% | ||||
| Dec 23 | 239.36 | 238.52 |
241.81
|
234.95
|
127K | 0.74% | ||||
| Dec 22 | 237.59 | 230.69 |
238.41
|
229.87
|
307K | 2.59% | ||||
| Dec 21 | 231.6 | 224.61 |
234.37
|
222.31
|
172K | 3.76% | ||||
| Dec 20 | 223.2 | 221.34 |
226.17
|
219.06
|
279K | -0.73% | ||||
| Dec 17 | 224.84 | 214.98 |
225.47
|
212.87
|
694K | 3.54% | ||||
| Dec 16 | 217.15 | 231.03 |
232.67
|
214.37
|
323K | -4.98% | ||||
| Dec 15 | 228.54 | 227.81 |
230
|
218.76
|
398K | 0.32% | ||||
| Dec 14 | 227.81 | 233.35 |
235.43
|
224.2
|
309K | -4.25% | ||||
| Dec 13 | 237.91 | 238.45 |
244.68
|
235.39
|
327K | -0.08% | ||||
| Dec 10 | 238.09 | 242.13 |
247.17
|
236.22
|
233K | -1.04% | ||||
| Dec 9 | 240.6 | 251.18 |
254.62
|
240.08
|
286K | -4.16% | ||||
| Dec 8 | 251.04 | 253.61 |
254.87
|
248.08
|
327K | -0.37% | ||||
| Dec 7 | 251.96 | 252.06 |
257.04
|
248.42
|
375K | 2.96% | ||||
| Dec 6 | 244.72 | 242.4 |
245.64
|
235.92
|
278K | 0.36% | ||||
| Dec 3 | 243.84 | 258.69 |
261.25
|
241.07
|
426K | -5.27% | ||||
| Dec 2 | 257.4 | 248.34 |
258.13
|
247.38
|
442K | 3.31% | ||||
| Dec 1 | 249.16 | 254.3 |
258.11
|
247.17
|
516K | -1.26% | ||||
| Nov 30 | 252.34 | 262.86 |
264
|
251.28
|
376K | -3.79% | ||||
| Nov 29 | 262.27 | 258.07 |
263.75
|
252.72
|
310K | 2.33% | ||||
| Nov 26 | 256.3 | 256.47 |
260.06
|
254.55
|
119K | -1.83% | ||||
| Nov 24 | 261.09 | 253.06 |
261.56
|
251
|
356K | 2.04% | ||||
| Nov 23 | 255.88 | 268.66 |
268.66
|
254.54
|
564K | -3.45% | ||||
| Nov 22 | 265.02 | 273.3 |
274.57
|
262.26
|
474K | -2.57% | ||||
| Nov 19 | 272.02 | 266.37 |
272.38
|
264.23
|
312K | 3.21% | ||||
| Nov 18 | 263.55 | 265 |
265
|
258.79
|
195K | -0.25% | ||||
| Nov 17 | 264.2 | 267.85 |
267.93
|
259.11
|
193K | -0.59% | ||||
| Nov 16 | 265.78 | 264.4 |
266.87
|
262.44
|
273K | 0.35% | ||||
| Nov 15 | 264.86 | 270.44 |
273.52
|
262.33
|
359K | -1.29% | ||||
| Nov 12 | 268.32 | 266.28 |
268.73
|
259.27
|
931K | 1.09% | ||||
| Nov 11 | 265.43 | 267.68 |
270
|
261.3
|
254K | -0.18% | ||||
| Nov 10 | 265.92 | 276.05 |
278.1
|
261.41
|
337K | -4.36% | ||||
| Nov 9 | 278.04 | 274.1 |
278.58
|
268.64
|
514K | 1.28% | ||||
| Nov 8 | 274.53 | 279.23 |
284.46
|
273.77
|
1.0M | -1.95% | ||||
| Nov 5 | 280 | 313 |
314.49
|
279.9
|
777K | -3.78% | ||||
| Nov 4 | 291 | 301.68 |
304.91
|
290.01
|
434K | -2.72% | ||||
| Nov 3 | 299.15 | 302.86 |
302.86
|
295.3
|
330K | -1.27% | ||||
| Nov 2 | 302.99 | 305.08 |
306.73
|
302.15
|
242K | -0.9% | ||||
| Nov 1 | 305.75 | 306.37 |
309.22
|
304.35
|
241K | 0.20% | ||||
| Oct 29 | 305.14 | 299.29 |
305.58
|
299.29
|
209K | 1.18% | ||||
| Oct 28 | 301.58 | 298.38 |
305.02
|
298.21
|
191K | 2.03% | ||||
| Oct 27 | 295.59 | 297.55 |
298.57
|
291.96
|
187K | -0.64% | ||||
| Oct 26 | 297.5 | 299.23 |
299.38
|
295.36
|
163K | 0.39% | ||||
| Oct 25 | 296.35 | 294.85 |
297.35
|
292.37
|
160K | 0.70% | ||||
| Oct 22 | 294.28 | 296.3 |
299.87
|
293.1
|
150K | -0.79% | ||||
| Oct 21 | 296.62 | 291.46 |
299.08
|
291.11
|
259K | 2.23% | ||||
| Oct 20 | 290.14 | 292.96 |
293.17
|
289.24
|
133K | -0.33% | ||||
| Oct 19 | 291.11 | 292.79 |
295.38
|
287.4
|
181K | 0.79% | ||||
| Oct 18 | 288.84 | 282.99 |
288.98
|
281.93
|
589K | 1.98% | ||||
| Oct 15 | 283.23 | 290.46 |
291.5
|
282.67
|
230K | -1.88% | ||||
| Oct 14 | 288.67 | 285.55 |
290.46
|
284.29
|
220K | 2.58% | ||||
| Oct 13 | 281.4 | 280 |
282.88
|
278.62
|
228K | 1.62% | ||||
| Oct 12 | 276.92 | 275.89 |
282.37
|
274.06
|
194K | 1.27% | ||||
| Oct 11 | 273.44 | 274.38 |
278.08
|
272.7
|
284K | -0.75% | ||||
| Oct 8 | 275.5 | 283.06 |
283.52
|
275.21
|
198K | -1.77% | ||||
| Oct 7 | 280.47 | 278.77 |
283.9
|
278.77
|
297K | 1.34% | ||||
| Oct 6 | 276.75 | 273.62 |
277.8
|
272.06
|
326K | 0.11% | ||||
| Oct 5 | 276.45 | 275.35 |
279.69
|
275.35
|
327K | 0.89% | ||||
| Oct 4 | 274.02 | 283.22 |
284.42
|
270.59
|
297K | -3.86% | ||||
| Oct 1 | 285.01 | 281.52 |
286.33
|
274.47
|
238K | 1.64% | ||||
| Sep 30 | 280.4 | 280.65 |
285.14
|
279.04
|
350K | 0.65% | ||||
| Sep 29 | 278.58 | 281.36 |
283.45
|
276.49
|
289K | -0.14% | ||||
| Sep 28 | 278.96 | 287.32 |
288.44
|
278.26
|
268K | -4.7% | ||||
| Sep 27 | 292.72 | 295.9 |
295.9
|
289.08
|
285K | -1.64% | ||||
| Sep 24 | 297.6 | 295.64 |
298.63
|
294.13
|
201K | 0.24% | ||||
| Sep 23 | 296.89 | 291.71 |
297.53
|
288.31
|
188K | 2.86% | ||||
| Sep 22 | 288.63 | 284.23 |
290.43
|
282.8
|
175K | 1.39% | ||||
| Sep 21 | 284.66 | 281.54 |
286.8
|
279.66
|
406K | 2.11% | ||||
| Sep 20 | 278.79 | 268.36 |
278.9
|
266.6
|
267K | 1.21% | ||||
| Sep 17 | 275.45 | 276.95 |
279.16
|
272.89
|
648K | -0.92% | ||||
| Sep 16 | 278 | 271.73 |
278.46
|
270.08
|
279K | 1.75% | ||||
| Sep 15 | 273.21 | 267 |
274.88
|
267
|
607K | 2.33% | ||||
| Sep 14 | 267 | 260.54 |
267.15
|
257.41
|
290K | 3.81% | ||||
| Sep 13 | 257.2 | 266.11 |
266.5
|
253.94
|
319K | -3.19% | ||||
| Sep 10 | 265.68 | 268.09 |
273.96
|
265.23
|
156K | -0.5% | ||||
| Sep 9 | 267.01 | 268.29 |
271.42
|
265.91
|
124K | -0.66% | ||||
| Sep 8 | 268.79 | 269.81 |
272.25
|
266.88
|
139K | -0.5% | ||||
| Sep 7 | 270.14 | 272.73 |
274.29
|
269.39
|
245K | -0.75% | ||||
| Sep 3 | 272.18 | 269.76 |
274.2
|
267.82
|
134K | -0.12% | ||||
| Sep 2 | 272.5 | 271.68 |
273.7
|
268.7
|
114K | 0.85% | ||||
| Sep 1 | 270.19 | 270 |
275.45
|
269.4
|
140K | 0.37% | ||||
| Aug 31 | 269.2 | 269.91 |
269.91
|
267.61
|
224K | 0.10% | ||||
| Aug 30 | 268.92 | 264.97 |
269.42
|
264.78
|
161K | 1.52% | ||||
| Aug 27 | 264.9 | 257.63 |
266.49
|
256.97
|
185K | 3.13% | ||||
| Aug 26 | 256.87 | 257.7 |
260.32
|
256.53
|
180K | -1.02% | ||||
| Aug 25 | 259.52 | 261.08 |
263.9
|
259.41
|
232K | -0.5% | ||||
| Aug 24 | 260.83 | 257.03 |
262.1
|
257.03
|
205K | 1.32% | ||||
| Aug 23 | 257.43 | 252.13 |
257.99
|
251.5
|
167K | 2.08% | ||||
| Aug 20 | 252.19 | 248.27 |
252.19
|
245.25
|
185K | 2.08% | ||||
| Aug 19 | 247.05 | 244.84 |
250.59
|
244.49
|
230K | -0.04% | ||||
| Aug 18 | 247.14 | 251.29 |
254.7
|
246.57
|
264K | -1.69% | ||||
| Aug 17 | 251.38 | 244.33 |
251.83
|
242.88
|
249K | 0.19% | ||||
| Aug 16 | 250.91 | 248.28 |
253.46
|
246.11
|
142K | 0.14% | ||||
| Aug 13 | 250.57 | 254.95 |
256.47
|
248.58
|
178K | -1.67% | ||||
| Aug 12 | 254.83 | 250.68 |
255.04
|
248.65
|
160K | 1.25% | ||||
| Aug 11 | 251.69 | 247.62 |
251.93
|
244.86
|
285K | 1.84% | ||||
| Aug 10 | 247.14 | 246.42 |
251.54
|
243.88
|
314K | 0.59% | ||||
| Aug 9 | 245.7 | 242.36 |
249.23
|
242.05
|
387K | 1.61% | ||||
| Aug 6 | 241.8 | 227.53 |
245.9
|
227.46
|
538K | 10.27% | ||||
| Aug 5 | 219.28 | 215.39 |
221.09
|
214.26
|
383K | 2.25% | ||||
| Aug 4 | 214.45 | 205.31 |
215.35
|
204.83
|
278K | 5.41% | ||||
| Aug 3 | 203.45 | 204.27 |
204.33
|
200.14
|
151K | -0.05% | ||||
| Aug 2 | 203.56 | 209.45 |
209.45
|
198.85
|
169K | -1.88% | ||||
| Jul 30 | 207.46 | 203.41 |
208.67
|
203.41
|
119K | 1.20% | ||||
| Jul 29 | 205.01 | 203.49 |
206.54
|
202.45
|
151K | 0.64% | ||||
| Jul 28 | 203.71 | 199.1 |
205.47
|
197.37
|
199K | 3.01% | ||||
| Jul 27 | 197.76 | 201.86 |
201.86
|
193.84
|
213K | -1.84% | ||||
| Jul 26 | 201.47 | 203.35 |
204.35
|
200.11
|
191K | -1.1% | ||||
| Jul 23 | 203.71 | 204.07 |
205.85
|
202.57
|
204K | 0.13% | ||||
| Jul 22 | 203.44 | 202.76 |
204.81
|
201.54
|
94.4K | 0.71% | ||||
| Jul 21 | 202.01 | 202.02 |
204.56
|
200.02
|
191K | -0.17% | ||||
| Jul 20 | 202.35 | 193.73 |
206.25
|
192.56
|
439K | 5.20% | ||||
| Jul 19 | 192.34 | 189.34 |
193.19
|
186.8
|
161K | 0.33% | ||||
| Jul 16 | 191.7 | 191.09 |
194.64
|
188.47
|
148K | 1.01% | ||||
| Jul 15 | 189.78 | 189.06 |
190.16
|
184.19
|
138K | 0.68% | ||||
| Jul 14 | 188.49 | 192.86 |
192.86
|
188.26
|
135K | -1.42% | ||||
| Jul 13 | 191.2 | 192.39 |
192.92
|
189.92
|
152K | -0.74% | ||||
| Jul 12 | 192.62 | 195.35 |
195.99
|
190.07
|
114K | -1.73% | ||||
| Jul 9 | 196.02 | 194.13 |
197.48
|
191.55
|
87.1K | 1.15% | ||||
| Jul 8 | 193.79 | 193.68 |
194.48
|
189.01
|
132K | -1.58% | ||||
| Jul 7 | 196.91 | 198.1 |
198.43
|
193.33
|
103K | 0.56% | ||||
| Jul 6 | 195.81 | 195.51 |
199.09
|
194.52
|
196K | 0.39% | ||||
| Jul 2 | 195.05 | 194.33 |
195.58
|
192.9
|
118K | 1.44% | ||||
| Jul 1 | 192.29 | 190.23 |
193.52
|
189.3
|
185K | 0.78% | ||||
| Jun 30 | 190.8 | 199.21 |
199.21
|
189.76
|
244K | -4.6% | ||||
| Jun 29 | 200 | 194.31 |
200.12
|
193.38
|
187K | 2.88% | ||||
| Jun 28 | 194.4 | 194.41 |
195.88
|
192.96
|
93.6K | 0.54% | ||||
| Jun 25 | 193.36 | 192.97 |
195.44
|
190.72
|
352K | 0.69% | ||||
| Jun 24 | 192.04 | 190.6 |
194.11
|
190.6
|
181K | 1.06% | ||||
| Jun 23 | 190.02 | 186.8 |
190.53
|
186.56
|
165K | 1.65% | ||||
| Jun 22 | 186.93 | 185 |
187.28
|
183.68
|
137K | 1.13% | ||||
| Jun 21 | 184.84 | 181.97 |
185.08
|
178.37
|
128K | 2.01% | ||||
| Jun 18 | 181.2 | 179.24 |
182.94
|
178.42
|
280K | 0.64% | ||||
| Jun 17 | 180.05 | 172.52 |
180.09
|
172.35
|
137K | 3.47% | ||||
| Jun 16 | 174.02 | 176.12 |
178.64
|
171.93
|
195K | -1.1% | ||||
| Jun 15 | 175.95 | 177.36 |
179.81
|
174.95
|
153K | -1.49% | ||||
| Jun 14 | 178.61 | 177.03 |
179.71
|
176.58
|
255K | 1.26% | ||||
| Jun 11 | 176.38 | 174.71 |
176.62
|
173.9
|
133K | 1.05% | ||||
| Jun 10 | 174.54 | 171.04 |
174.77
|
169.96
|
152K | 1.90% | ||||
| Jun 9 | 171.28 | 171.5 |
173.93
|
170.44
|
122K | 0.22% | ||||
| Jun 8 | 170.9 | 170.09 |
172.12
|
167.92
|
128K | 1.09% | ||||
| Jun 7 | 169.06 | 165.48 |
169.26
|
165.03
|
198K | 1.54% | ||||
| Jun 4 | 166.5 | 164.87 |
168.71
|
164.87
|
142K | 1.91% | ||||
| Jun 3 | 163.38 | 163.19 |
164.84
|
159.51
|
223K | -1.53% | ||||
| Jun 2 | 165.92 | 166.68 |
169.26
|
165.14
|
165K | -0.13% | ||||
| Jun 1 | 166.14 | 169.76 |
169.76
|
165.42
|
166K | -2.17% | ||||
| May 28 | 169.83 | 170.82 |
171.73
|
168.99
|
156K | 0.38% | ||||
| May 27 | 169.19 | 169.98 |
170.15
|
166.4
|
165K | -0.35% | ||||
| May 26 | 169.78 | 170.6 |
171.94
|
169.44
|
106K | 0.18% | ||||
| May 25 | 169.48 | 171.87 |
173.03
|
169.23
|
128K | -0.53% | ||||
| May 24 | 170.39 | 170.07 |
171.88
|
168.4
|
187K | 1.49% | ||||
| May 21 | 167.89 | 170.87 |
170.87
|
166.17
|
255K | 0.10% | ||||
| May 20 | 167.73 | 164.92 |
169.16
|
162.31
|
189K | 3.36% | ||||
| May 19 | 162.27 | 157.93 |
162.56
|
157.48
|
252K | 0.10% | ||||
| May 18 | 162.11 | 159.89 |
164.75
|
159.89
|
281K | 1.50% | ||||
| May 17 | 159.72 | 160.03 |
161.54
|
158.24
|
182K | -1.93% | ||||
| May 14 | 162.87 | 160.84 |
165.12
|
157.9
|
519K | 2.59% | ||||
| May 13 | 158.76 | 159.32 |
160.6
|
154.26
|
566K | 1.16% | ||||
| May 12 | 156.94 | 159.48 |
161.37
|
154.92
|
268K | -3.42% | ||||
| May 11 | 162.49 | 157.07 |
163.4
|
155.87
|
347K | -0.2% | ||||
| May 10 | 162.82 | 168.01 |
168.01
|
160.88
|
230K | -3.34% | ||||
| May 7 | 168.44 | 166.11 |
177.58
|
164.57
|
312K | -1.54% | ||||
| May 6 | 171.07 | 172.23 |
173.53
|
166.45
|
307K | -0.82% | ||||
| May 5 | 172.49 | 178.39 |
180.05
|
171.16
|
184K | -2.67% | ||||
| May 4 | 177.23 | 183.87 |
185.39
|
174.61
|
377K | -4.96% | ||||
| May 3 | 186.48 | 195.55 |
195.55
|
186.32
|
237K | -3.5% | ||||
| Apr 30 | 193.24 | 195.23 |
198.3
|
191.43
|
154K | -2.04% | ||||
| Apr 29 | 197.26 | 202 |
202
|
192.94
|
132K | -1.35% | ||||
| Apr 28 | 199.95 | 197.88 |
200.87
|
195.51
|
84.8K | 0.19% | ||||
| Apr 27 | 199.58 | 201.43 |
201.43
|
198.01
|
91.2K | -0.15% | ||||
| Apr 26 | 199.88 | 195.64 |
200.42
|
193.59
|
125K | 2.29% | ||||
| Apr 23 | 195.4 | 195.2 |
198.51
|
195.2
|
168K | 0.69% | ||||
| Apr 22 | 194.06 | 192.81 |
197.2
|
191.35
|
183K | 0.89% | ||||
| Apr 21 | 192.35 | 189.15 |
192.89
|
187.87
|
143K | 1.45% | ||||
| Apr 20 | 189.6 | 190.27 |
192.99
|
185.59
|
170K | -0.65% | ||||
| Apr 19 | 190.85 | 192.6 |
193.81
|
187.05
|
310K | -1.7% | ||||
| Apr 16 | 194.15 | 193.29 |
195.49
|
191.52
|
206K | -0.2% | ||||
| Apr 15 | 194.54 | 196.23 |
197.41
|
192.49
|
207K | 0.81% | ||||
| Apr 14 | 192.98 | 194.49 |
199.32
|
191.97
|
158K | -0.24% | ||||
| Apr 13 | 193.45 | 193.48 |
197.5
|
191.49
|
176K | 1.11% | ||||
| Apr 12 | 191.32 | 187.88 |
191.95
|
185.07
|
194K | 1.38% | ||||
| Apr 9 | 188.72 | 188.44 |
188.9
|
183.92
|
144K | -0.19% | ||||
| Apr 8 | 189.07 | 188.26 |
193.97
|
187.59
|
188K | 2.38% | ||||
| Apr 7 | 184.67 | 187.61 |
187.61
|
183.96
|
293K | -1.5% | ||||
| Apr 6 | 187.48 | 188.58 |
190.01
|
184.46
|
324K | -0.6% | ||||
| Apr 5 | 188.62 | 185.69 |
188.91
|
183.2
|
307K | 2.49% | ||||
| Apr 1 | 184.03 | 183.22 |
187.16
|
180.93
|
300K | 2.34% | ||||
| Mar 31 | 179.83 | 173.17 |
182.84
|
172.82
|
450K | 5.30% | ||||
| Mar 30 | 170.78 | 169.57 |
171.28
|
166.19
|
244K | -0.4% | ||||
| Mar 29 | 171.47 | 176.39 |
178.48
|
166.37
|
312K | -3.02% | ||||
| Mar 26 | 176.81 | 171.27 |
177.04
|
170.06
|
219K | 3.31% | ||||
| Mar 25 | 171.15 | 168.71 |
171.94
|
166.1
|
192K | -0.08% | ||||
| Mar 24 | 171.29 | 175.58 |
178.49
|
170.61
|
268K | -1.72% | ||||
| Mar 23 | 174.28 | 178.36 |
179.29
|
173.18
|
247K | -1.86% | ||||
| Mar 22 | 177.59 | 175.95 |
181.05
|
175.79
|
247K | 1.39% | ||||
| Mar 19 | 175.15 | 173.54 |
178.32
|
172.43
|
799K | 0.66% | ||||
| Mar 18 | 174 | 182.52 |
182.52
|
172.91
|
203K | -6.7% | ||||
| Mar 17 | 186.5 | 186.35 |
189.51
|
182.16
|
208K | -0.85% | ||||
| Mar 16 | 188.09 | 191.61 |
192.49
|
186.68
|
175K | -0.4% | ||||
| Mar 15 | 188.84 | 184.02 |
189.73
|
183.78
|
214K | 3.16% | ||||
| Mar 12 | 183.06 | 182.14 |
183.35
|
178.85
|
141K | -1.81% | ||||
| Mar 11 | 186.43 | 181.95 |
187.04
|
179.49
|
182K | 5.26% | ||||
| Mar 10 | 177.12 | 183.18 |
185.07
|
175.57
|
160K | -0.98% | ||||
| Mar 9 | 178.88 | 174.12 |
180.73
|
170.95
|
254K | 7.06% | ||||
| Mar 8 | 167.08 | 174.06 |
176.78
|
166.92
|
183K | -4.52% | ||||
| Mar 5 | 174.99 | 173.51 |
175.23
|
163.3
|
353K | 2.95% | ||||
| Mar 4 | 169.97 | 175.15 |
177.07
|
166.05
|
322K | -3.46% | ||||
| Mar 3 | 176.06 | 185.35 |
186.32
|
175.67
|
333K | -5.98% | ||||
| Mar 2 | 187.26 | 196.52 |
196.52
|
186.78
|
257K | -3.92% | ||||
| Mar 1 | 194.91 | 195.15 |
199.53
|
192.88
|
294K | 1.95% | ||||
| Feb 26 | 191.19 | 192.05 |
194.19
|
186.08
|
280K | 0.49% | ||||
| Feb 25 | 190.26 | 196.89 |
199.06
|
186.74
|
320K | -3.79% | ||||
| Feb 24 | 197.75 | 194.04 |
198.19
|
188.82
|
174K | 2.29% | ||||
| Feb 23 | 193.33 | 192.04 |
194.61
|
183.2
|
222K | -1.34% | ||||
| Feb 22 | 195.96 | 204.01 |
205.9
|
195.03
|
211K | -4.98% | ||||
| Feb 19 | 206.24 | 199.91 |
207.59
|
199.4
|
282K | 4.08% | ||||
| Feb 18 | 198.15 | 194.93 |
200.73
|
192.39
|
271K | 0.44% | ||||
| Feb 17 | 197.29 | 199.66 |
199.66
|
193.1
|
236K | -1.88% | ||||
| Feb 16 | 201.08 | 206.49 |
207.93
|
199.75
|
220K | -2.33% | ||||
| Feb 12 | 205.88 | 203.65 |
206.57
|
202.57
|
194K | 1.11% | ||||
| Feb 11 | 203.62 | 207.66 |
208
|
201.33
|
374K | -0.96% | ||||
| Feb 10 | 205.6 | 212.87 |
213.38
|
205
|
178K | -3.7% | ||||
| Feb 9 | 213.49 | 208.5 |
214.74
|
205.87
|
270K | 2.82% | ||||
| Feb 8 | 207.64 | 203.65 |
209.93
|
202.69
|
267K | 2.27% | ||||
| Feb 5 | 203.04 | 209 |
211.85
|
202.01
|
346K | -4.7% | ||||
| Feb 4 | 213.06 | 205.84 |
213.54
|
204.72
|
326K | 4.17% | ||||
| Feb 3 | 204.53 | 202.84 |
205.91
|
201.42
|
220K | 1.17% | ||||
| Feb 2 | 202.16 | 194.26 |
204.35
|
194.26
|
253K | 4.91% | ||||
| Feb 1 | 192.69 | 189.39 |
194.15
|
188.55
|
184K | 2.79% | ||||
| Jan 29 | 187.46 | 190.93 |
192.83
|
186.09
|
259K | -2.27% | ||||
| Jan 28 | 191.81 | 188.21 |
195.52
|
185.67
|
395K | 3.06% | ||||
| Jan 27 | 186.12 | 189 |
189.27
|
180.4
|
451K | -2.99% | ||||
| Jan 26 | 191.86 | 199.28 |
199.75
|
191.33
|
196K | -3.24% | ||||
| Jan 25 | 198.29 | 203.5 |
205.45
|
195.56
|
164K | -1.63% | ||||
| Jan 22 | 201.58 | 198.72 |
202.51
|
198.5
|
171K | 0.76% | ||||
| Jan 21 | 200.06 | 203.24 |
203.73
|
198.59
|
202K | -1% | ||||
| Jan 20 | 202.08 | 195.89 |
202.78
|
195.89
|
209K | 3.89% | ||||
| Jan 19 | 194.51 | 191.05 |
195.35
|
188.72
|
265K | 2.71% | ||||
| Jan 15 | 189.37 | 195.14 |
197.72
|
189.14
|
152K | -2.14% | ||||
| Jan 14 | 193.51 | 194.59 |
196.26
|
191.1
|
303K | 0.08% | ||||
| Jan 13 | 193.35 | 196.12 |
198.32
|
192.85
|
203K | -1.36% | ||||
| Jan 12 | 196.01 | 198.36 |
198.71
|
194.07
|
207K | -1.02% | ||||
| Jan 11 | 198.03 | 200.54 |
201.65
|
195.96
|
177K | -2.24% | ||||
| Jan 8 | 202.57 | 197.46 |
205.91
|
197.46
|
279K | 3.10% | ||||
| Jan 7 | 196.48 | 185.9 |
196.72
|
185.26
|
333K | 6.69% | ||||
| Jan 6 | 184.16 | 192.41 |
192.41
|
182.15
|
935K | -6.04% | ||||
| Jan 5 | 195.99 | 197.76 |
202
|
195.2
|
468K | -1.53% | ||||
| Jan 4 | 199.03 | 205.61 |
206.77
|
197.38
|
233K | -3.34% | ||||
| Dec 31 | 205.91 | 207.51 |
207.58
|
203.95
|
310K | -0.35% | ||||
| Dec 30 | 206.64 | 209.28 |
211.24
|
205.08
|
192K | -0.75% | ||||
| Dec 29 | 208.21 | 212.68 |
216.29
|
203.45
|
253K | -1.84% | ||||
| Dec 28 | 212.12 | 217.65 |
218.34
|
210.1
|
255K | -1.01% | ||||
| Dec 24 | 214.28 | 214.42 |
217.03
|
212.4
|
83.5K | -0.28% | ||||
| Dec 23 | 214.88 | 214.09 |
217.35
|
212.3
|
304K | 0.98% | ||||
| Dec 22 | 212.8 | 204.43 |
213.3
|
203.62
|
329K | 4.25% | ||||
| Dec 21 | 204.12 | 199.49 |
204.62
|
197.37
|
323K | 1.15% | ||||
| Dec 18 | 201.79 | 200.67 |
203.33
|
198.31
|
809K | 1.59% | ||||
| Dec 17 | 198.63 | 195.37 |
198.99
|
193.36
|
319K | 2.94% | ||||
| Dec 16 | 192.95 | 192.52 |
195.55
|
190.64
|
345K | 0.22% | ||||
| Dec 15 | 192.53 | 194.77 |
195.66
|
192.11
|
298K | -0.75% | ||||
| Dec 14 | 193.99 | 193.7 |
197.56
|
193.12
|
363K | 0.98% | ||||
| Dec 11 | 192.11 | 188.94 |
192.31
|
187.54
|
304K | 1.40% | ||||
| Dec 10 | 189.46 | 186.35 |
189.94
|
184.24
|
237K | 1.36% | ||||
| Dec 9 | 186.91 | 196.51 |
197.92
|
185.86
|
227K | -4.67% | ||||
| Dec 8 | 196.06 | 194.69 |
197.18
|
191.16
|
771K | 0.95% | ||||
| Dec 7 | 194.21 | 195.86 |
199.6
|
193.24
|
669K | -0.77% | ||||
| Dec 4 | 195.72 | 197.44 |
199.02
|
194.7
|
234K | -0.05% | ||||
| Dec 3 | 195.81 | 195.59 |
199.57
|
194.68
|
265K | 0.53% | ||||
| Dec 2 | 194.77 | 197.98 |
198.15
|
194.07
|
249K | -2.39% | ||||
| Dec 1 | 199.54 | 197.5 |
202.22
|
195.42
|
354K | 1.50% | ||||
| Nov 30 | 196.6 | 201.35 |
203.09
|
195.82
|
349K | -1.88% | ||||
| Nov 27 | 200.37 | 196.87 |
200.93
|
192.31
|
105K | 2.72% | ||||
| Nov 25 | 195.06 | 194.75 |
197.3
|
192.85
|
164K | 0.70% | ||||
| Nov 24 | 193.7 | 195.39 |
196.99
|
192.44
|
161K | -0.74% | ||||
| Nov 23 | 195.15 | 196.16 |
197.57
|
192.57
|
138K | 0.14% | ||||
| Nov 20 | 194.87 | 194 |
198.13
|
189.91
|
202K | 0.73% | ||||
| Nov 19 | 193.45 | 190.99 |
194.71
|
188.78
|
308K | 0.92% | ||||
| Nov 18 | 191.69 | 186.93 |
194.46
|
184.39
|
286K | 2.65% | ||||
| Nov 17 | 186.75 | 184.51 |
188.92
|
183.08
|
273K | 1.48% | ||||
| Nov 16 | 184.02 | 188.17 |
188.17
|
179.76
|
457K | -2.71% | ||||
| Nov 13 | 189.14 | 194.29 |
195.77
|
187.5
|
320K | -1.61% | ||||
| Nov 12 | 192.23 | 194.63 |
196.09
|
190.69
|
205K | -0.5% | ||||
| Nov 11 | 193.2 | 199.51 |
202
|
191.88
|
299K | -1.5% | ||||
| Nov 10 | 196.14 | 201.6 |
202.16
|
191.49
|
470K | -4.08% | ||||
| Nov 9 | 204.49 | 192.17 |
209.59
|
192.17
|
644K | 8.01% | ||||
| Nov 6 | 189.33 | 183.3 |
194.51
|
180.44
|
476K | -0.88% | ||||
| Nov 5 | 191.02 | 206.31 |
207.67
|
188.42
|
1.1M | -5.46% | ||||
| Nov 4 | 202.05 | 191.73 |
203.26
|
191.42
|
504K | 8.52% | ||||
| Nov 3 | 186.19 | 183.32 |
187.51
|
182.18
|
235K | 3.12% | ||||
| Nov 2 | 180.56 | 184.92 |
189.38
|
177.72
|
316K | -2.67% | ||||
| Oct 30 | 185.52 | 187.3 |
188.43
|
182.65
|
367K | -1.71% | ||||
| Oct 29 | 188.75 | 186.58 |
190.5
|
186.33
|
304K | 1.41% | ||||
| Oct 28 | 186.13 | 186.66 |
187.85
|
181.21
|
210K | -2.06% | ||||
| Oct 27 | 190.04 | 190.35 |
192.83
|
188.23
|
304K | 0.74% | ||||
| Oct 26 | 188.64 | 187.57 |
190.32
|
185.83
|
209K | -1.14% | ||||
| Oct 23 | 190.81 | 186.98 |
191.4
|
184.74
|
173K | 2.62% | ||||
| Oct 22 | 185.94 | 186.59 |
188
|
181.26
|
246K | -0.37% | ||||
| Oct 21 | 186.63 | 192.21 |
196.37
|
186.36
|
242K | -1.88% | ||||
| Oct 20 | 190.21 | 191.95 |
195.12
|
190
|
173K | -0.71% | ||||
| Oct 19 | 191.57 | 194.33 |
195.98
|
190.18
|
239K | -0.64% | ||||
| Oct 16 | 192.8 | 196.22 |
196.32
|
191.66
|
220K | -0.58% | ||||
| Oct 15 | 193.93 | 185.94 |
196.17
|
185.48
|
282K | 1.88% | ||||
| Oct 14 | 190.36 | 190.21 |
191.99
|
187.24
|
255K | 0.69% | ||||
| Oct 13 | 189.05 | 188.9 |
190.64
|
187.06
|
278K | 0.17% | ||||
| Oct 12 | 188.72 | 185.63 |
189.93
|
182.4
|
335K | 2.60% | ||||
| Oct 9 | 183.94 | 182.9 |
184.69
|
180.2
|
260K | 1.95% | ||||
| Oct 8 | 180.43 | 180.84 |
181.71
|
178.42
|
290K | 0.80% | ||||
| Oct 7 | 179 | 174.74 |
181.26
|
172.24
|
302K | 3.98% | ||||
| Oct 6 | 172.15 | 171.66 |
175.7
|
169.4
|
388K | 0.06% | ||||
| Oct 5 | 172.04 | 166.06 |
173.38
|
164.96
|
315K | 4.54% | ||||
| Oct 2 | 164.57 | 167.52 |
167.52
|
162.05
|
507K | 1.30% | ||||
| Oct 1 | 162.46 | 162.68 |
165.31
|
161.6
|
432K | 0.64% | ||||
| Sep 30 | 161.42 | 161.96 |
167.59
|
159.23
|
583K | -0.56% | ||||
| Sep 29 | 162.33 | 159.13 |
163.35
|
158.66
|
321K | 2.38% | ||||
| Sep 28 | 158.55 | 153.57 |
159.66
|
153.57
|
362K | 4.49% | ||||
| Sep 25 | 151.73 | 145.74 |
152.77
|
145.18
|
220K | 4.53% | ||||
| Sep 24 | 145.16 | 147.35 |
147.35
|
143.22
|
205K | -2% | ||||
| Sep 23 | 148.12 | 149.77 |
152.76
|
147.27
|
262K | -1.18% | ||||
| Sep 22 | 149.89 | 147.45 |
150.2
|
144.29
|
181K | 2.35% | ||||
| Sep 21 | 146.45 | 139.84 |
146.45
|
139.31
|
214K | 1.81% | ||||
| Sep 18 | 143.84 | 145.6 |
147.86
|
141.17
|
422K | -0.72% | ||||
| Sep 17 | 144.88 | 146.85 |
146.85
|
143.89
|
356K | -1.45% | ||||
| Sep 16 | 147.01 | 149.63 |
153.99
|
146.56
|
355K | 0.54% | ||||
| Sep 15 | 146.22 | 145 |
146.87
|
143.54
|
267K | 1.63% | ||||
| Sep 14 | 143.88 | 139.02 |
144.19
|
138.58
|
274K | 4.73% | ||||
| Sep 11 | 137.38 | 141.77 |
142.87
|
135.1
|
268K | -2.04% | ||||
| Sep 10 | 140.24 | 143.28 |
146.62
|
138.78
|
236K | -1.1% | ||||
| Sep 9 | 141.8 | 140.86 |
144.71
|
140.3
|
259K | 1.78% | ||||
| Sep 8 | 139.32 | 132.31 |
141.5
|
131.31
|
436K | 1.40% | ||||
| Sep 4 | 137.4 | 140.92 |
142.24
|
130.95
|
396K | -3.04% | ||||
| Sep 3 | 141.71 | 148.2 |
148.84
|
139.37
|
430K | -5.66% | ||||
| Sep 2 | 150.21 | 151.86 |
152.42
|
146.05
|
376K | -0.32% | ||||
| Sep 1 | 150.69 | 147.43 |
151
|
146.92
|
342K | 2.34% | ||||
| Aug 31 | 147.25 | 146.5 |
147.73
|
145.64
|
376K | 0.62% | ||||
| Aug 28 | 146.34 | 144.37 |
146.56
|
144.05
|
262K | 2.21% | ||||
| Aug 27 | 143.18 | 142.87 |
145.13
|
141.13
|
288K | 1.12% | ||||
| Aug 26 | 141.59 | 139.12 |
143.09
|
139.12
|
248K | 1.87% | ||||
| Aug 25 | 138.99 | 136.36 |
140.1
|
136.36
|
343K | 2.37% | ||||
| Aug 24 | 135.77 | 136.36 |
136.84
|
133.8
|
232K | 0.15% | ||||
| Aug 21 | 135.57 | 137.63 |
138.57
|
133.76
|
424K | -2.16% | ||||
| Aug 20 | 138.57 | 133.95 |
140.1
|
133.95
|
390K | 2.44% | ||||
| Aug 19 | 135.27 | 132.12 |
135.68
|
129.79
|
451K | 2.49% | ||||
| Aug 18 | 131.99 | 131.09 |
133.3
|
130.43
|
414K | -0.41% | ||||
| Aug 17 | 132.53 | 132.53 |
134.68
|
131.87
|
223K | 0.68% | ||||
| Aug 14 | 131.64 | 131.96 |
133.46
|
130.98
|
229K | -0.92% | ||||
| Aug 13 | 132.86 | 126.53 |
135.88
|
126.53
|
335K | 4.53% | ||||
| Aug 12 | 127.1 | 131.17 |
131.52
|
124.75
|
1.0M | -3.1% | ||||
| Aug 11 | 131.16 | 132.69 |
135.03
|
130.73
|
536K | -1.43% | ||||
| Aug 10 | 133.06 | 132.87 |
134.05
|
129.76
|
449K | 0.20% | ||||
| Aug 7 | 132.8 | 134 |
134.1
|
128.26
|
755K | -1.2% | ||||
| Aug 6 | 134.41 | 138.51 |
138.62
|
132.91
|
527K | -2.76% | ||||
| Aug 5 | 138.22 | 134.72 |
138.69
|
134.69
|
743K | 3.20% | ||||
| Aug 4 | 133.94 | 134.66 |
137.19
|
133.16
|
355K | -0.6% | ||||
| Aug 3 | 134.75 | 133.53 |
136.05
|
132.16
|
320K | 1.16% | ||||
| Jul 31 | 133.2 | 134.7 |
134.7
|
130.59
|
235K | 0.07% | ||||
| Jul 30 | 133.11 | 133.05 |
134.64
|
130.5
|
206K | -1.61% | ||||
| Jul 29 | 135.29 | 133.64 |
136.01
|
133.27
|
175K | 2.59% | ||||
| Jul 28 | 131.87 | 133.13 |
135
|
131.7
|
172K | -1.75% | ||||
| Jul 27 | 134.22 | 133.1 |
134.57
|
131.49
|
229K | 1.71% | ||||
| Jul 24 | 131.96 | 133.74 |
135.02
|
131.08
|
242K | -2.53% | ||||
| Jul 23 | 135.39 | 136.87 |
140.18
|
133.82
|
476K | -0.63% | ||||
| Jul 22 | 136.25 | 137.55 |
139
|
135.73
|
307K | 0.12% | ||||
| Jul 21 | 136.09 | 142.52 |
142.52
|
135.62
|
544K | -3.28% | ||||
| Jul 20 | 140.7 | 137.56 |
141.47
|
137.56
|
357K | 2.45% | ||||
| Jul 17 | 137.34 | 136.27 |
138.55
|
135.25
|
276K | 0.88% | ||||
| Jul 16 | 136.14 | 134.82 |
136.89
|
133.96
|
195K | -1.07% | ||||
| Jul 15 | 137.61 | 138 |
142.92
|
135.3
|
274K | 1.81% | ||||
| Jul 14 | 135.17 | 131.82 |
135.4
|
130.8
|
412K | -0.14% | ||||
| Jul 13 | 135.36 | 146.43 |
148.27
|
135.33
|
422K | -6.35% | ||||
| Jul 10 | 144.54 | 146 |
146
|
142.94
|
263K | -0.75% | ||||
| Jul 9 | 145.63 | 149.55 |
149.88
|
144.14
|
533K | -1.53% | ||||
| Jul 8 | 147.9 | 145.86 |
148.23
|
145.23
|
420K | 2.83% | ||||
| Jul 7 | 143.83 | 149.77 |
150.21
|
143.75
|
566K | -4.65% | ||||
| Jul 6 | 150.85 | 155.51 |
155.72
|
149.55
|
454K | -1.4% | ||||
| Jul 2 | 152.99 | 152.62 |
156
|
152.12
|
395K | 1.40% | ||||
| Jul 1 | 150.88 | 146.09 |
152
|
145.46
|
469K | 3.42% | ||||
| Jun 30 | 145.89 | 138.95 |
146.71
|
138.95
|
620K | 4.54% | ||||
| Jun 29 | 139.56 | 142.67 |
142.67
|
137.77
|
358K | -2.36% | ||||
| Jun 26 | 142.94 | 143.32 |
144.6
|
139.53
|
592K | -0.12% | ||||
| Jun 25 | 143.11 | 142.65 |
144.72
|
140.79
|
547K | 0.25% | ||||
| Jun 24 | 142.76 | 145.94 |
147.82
|
141.3
|
424K | -2.44% | ||||
| Jun 23 | 146.33 | 146.35 |
147.55
|
144.96
|
260K | 1.35% | ||||
| Jun 22 | 144.38 | 142.74 |
146.18
|
141.51
|
344K | 1.53% | ||||
| Jun 19 | 142.2 | 147.1 |
148.28
|
141.01
|
665K | -1.19% | ||||
| Jun 18 | 143.91 | 138.01 |
145.56
|
138.01
|
830K | 7.09% | ||||
| Jun 17 | 134.38 | 137.47 |
137.98
|
134.07
|
504K | -1.37% | ||||
| Jun 16 | 136.25 | 136.06 |
136.79
|
132.49
|
257K | 3.32% | ||||
| Jun 15 | 131.87 | 124.76 |
132.87
|
123.25
|
261K | 2.98% | ||||
| Jun 12 | 128.06 | 129.02 |
131.21
|
123.68
|
333K | 2.91% | ||||
| Jun 11 | 124.44 | 129.96 |
132.68
|
123.49
|
439K | -7.8% | ||||
| Jun 10 | 134.97 | 136.25 |
137.62
|
132.87
|
503K | -0.46% | ||||
| Jun 9 | 135.6 | 135.96 |
138.68
|
135.35
|
277K | -1.73% | ||||
| Jun 8 | 137.99 | 138.55 |
138.98
|
136.09
|
404K | -0.35% | ||||
| Jun 5 | 138.48 | 134 |
140.63
|
134
|
678K | 4.54% | ||||
| Jun 4 | 132.46 | 139.26 |
139.26
|
129.79
|
489K | -5.32% | ||||
| Jun 3 | 139.91 | 138.65 |
140.24
|
136.7
|
395K | 2.37% | ||||
| Jun 2 | 136.67 | 135.48 |
136.85
|
131.58
|
656K | 1.36% | ||||
| Jun 1 | 134.84 | 129.78 |
135.62
|
128.04
|
508K | 3.72% | ||||
| May 29 | 130.01 | 124.07 |
130.23
|
124.07
|
553K | 3.59% | ||||
| May 28 | 125.5 | 127.33 |
129.54
|
124.76
|
415K | -1.08% | ||||
| May 27 | 126.87 | 123.29 |
126.88
|
119.19
|
584K | 3.58% | ||||
| May 26 | 122.49 | 121.65 |
123.03
|
119.14
|
439K | 3.94% | ||||
| May 22 | 117.85 | 120.59 |
124.54
|
117.61
|
344K | -2.76% | ||||
| May 21 | 121.19 | 119.03 |
122.79
|
119.03
|
320K | 0.82% | ||||
| May 20 | 120.21 | 123.77 |
123.88
|
118.6
|
299K | -0.52% | ||||
| May 19 | 120.84 | 119.06 |
124.14
|
119.06
|
673K | 1.55% | ||||
| May 18 | 119 | 115.7 |
119.84
|
115.5
|
627K | 4.76% | ||||
| May 15 | 113.59 | 109.78 |
114.16
|
109.78
|
376K | 2.28% | ||||
| May 14 | 111.06 | 108.31 |
111.29
|
105.49
|
279K | 0.52% | ||||
| May 13 | 110.48 | 113.2 |
116.1
|
108.68
|
699K | -4.21% | ||||
| May 12 | 115.34 | 121.4 |
121.75
|
115.1
|
429K | -4.61% | ||||
| May 11 | 120.92 | 115.78 |
123.62
|
114.66
|
596K | 2.98% | ||||
| May 8 | 117.42 | 123.14 |
123.46
|
112.87
|
1.3M | -3.33% | ||||
| May 7 | 121.47 | 117.03 |
124.9
|
116.89
|
856K | 6.02% | ||||
| May 6 | 114.57 | 113.04 |
116.65
|
112.46
|
503K | 1.60% | ||||
| May 5 | 112.77 | 112.19 |
114.88
|
110.86
|
458K | 3.50% | ||||
| May 4 | 108.96 | 105.24 |
109.43
|
103.05
|
544K | 1.70% | ||||
| May 1 | 107.14 | 112.46 |
115.96
|
106.51
|
1.4M | -6.45% | ||||
| Apr 30 | 114.53 | 113.08 |
118.76
|
110.84
|
6.9M | 1.58% | ||||
| Apr 29 | 112.75 | 103 |
113.87
|
102.5
|
1.8M | 12.73% | ||||
| Apr 28 | 100.02 | 101.54 |
104.5
|
96.92
|
2.4M | 7.69% | ||||
| Apr 27 | 92.88 | 89.87 |
93.25
|
88.01
|
408K | 5.03% | ||||
| Apr 24 | 88.43 | 87.69 |
89.25
|
85.22
|
524K | 1.75% | ||||
| Apr 23 | 86.91 | 87.17 |
88.66
|
85
|
1.0M | -0.61% | ||||
| Apr 22 | 87.44 | 87 |
89.97
|
86.51
|
1.1M | 2.45% | ||||
| Apr 21 | 85.35 | 90.71 |
91.07
|
84.48
|
647K | -7.95% | ||||
| Apr 20 | 92.72 | 93.47 |
96.93
|
92.44
|
355K | -2.29% | ||||
| Apr 17 | 94.89 | 90.99 |
95.89
|
90
|
497K | 8.63% | ||||
| Apr 16 | 87.35 | 94 |
95.74
|
87.13
|
739K | -10.02% | ||||
| Apr 15 | 97.08 | 97.34 |
98.86
|
95.45
|
330K | -2.9% | ||||
| Apr 14 | 99.98 | 97.21 |
102.32
|
97.21
|
445K | 5.14% | ||||
| Apr 13 | 95.09 | 101 |
102.04
|
93.36
|
630K | -5.86% | ||||
| Apr 9 | 101.01 | 95.39 |
104.14
|
94.84
|
1.4M | 7.77% | ||||
| Apr 8 | 93.73 | 87.66 |
94.98
|
86.11
|
475K | 8.77% | ||||
| Apr 7 | 86.17 | 85.71 |
88.79
|
83.15
|
981K | 4.61% | ||||
| Apr 6 | 82.37 | 78.02 |
83.07
|
75.69
|
845K | 11.28% | ||||
| Apr 3 | 74.02 | 79.16 |
79.16
|
73.07
|
1.1M | -7.36% | ||||
| Apr 2 | 79.9 | 81.67 |
83.19
|
77.86
|
917K | -2.95% | ||||
| Apr 1 | 82.33 | 84.46 |
86.18
|
79.66
|
1.0M | -6.78% | ||||
| Mar 31 | 88.32 | 90.19 |
91.6
|
86.36
|
630K | -3.21% | ||||
| Mar 30 | 91.25 | 92.59 |
92.59
|
89.39
|
542K | -0.86% | ||||
| Mar 27 | 92.04 | 93.83 |
95.38
|
90.99
|
345K | -4.84% | ||||
| Mar 26 | 96.72 | 92.47 |
97.57
|
91.7
|
603K | 4.52% | ||||
| Mar 25 | 92.54 | 88.85 |
94.55
|
87.37
|
684K | 5.92% | ||||
| Mar 24 | 87.37 | 84.5 |
89.84
|
84.5
|
673K | 10.04% | ||||
| Mar 23 | 79.4 | 79.35 |
84.09
|
73.58
|
1.0M | -3.47% | ||||
| Mar 20 | 82.25 | 83.37 |
90.47
|
79.08
|
841K | 0.45% | ||||
| Mar 19 | 81.88 | 76.71 |
86.37
|
74.85
|
728K | 4.45% | ||||
| Mar 18 | 78.39 | 86.39 |
86.53
|
67.04
|
1.0M | -15.38% | ||||
| Mar 17 | 92.64 | 92.64 |
94.49
|
85.61
|
570K | 2.35% | ||||
| Mar 16 | 90.51 | 92.39 |
94.93
|
82.52
|
563K | -13.87% | ||||
| Mar 13 | 105.09 | 103.01 |
106.63
|
93.12
|
692K | 8.79% | ||||
| Mar 12 | 96.6 | 100.64 |
104.11
|
95.28
|
645K | -11.33% | ||||
| Mar 11 | 108.94 | 112.79 |
114.23
|
106.89
|
447K | -6.11% | ||||
| Mar 10 | 116.03 | 118.65 |
118.77
|
111.26
|
424K | 0.10% | ||||
| Mar 9 | 115.91 | 114.34 |
119.58
|
111.09
|
551K | -7.08% | ||||
| Mar 6 | 124.74 | 127.61 |
130.02
|
120.86
|
469K | -5.69% | ||||
| Mar 5 | 132.26 | 133.31 |
137.54
|
131.08
|
222K | -3.22% | ||||
| Mar 4 | 136.66 | 131.9 |
136.91
|
130.18
|
298K | 5.52% | ||||
| Mar 3 | 129.51 | 134.56 |
137.84
|
126.44
|
441K | -2.78% | ||||
| Mar 2 | 133.22 | 128.9 |
133.5
|
127.86
|
410K | 2.86% | ||||
| Feb 28 | 129.52 | 124.09 |
129.52
|
122.44
|
461K | -0.03% | ||||
| Feb 27 | 129.56 | 130 |
134.95
|
126.22
|
491K | -4.22% | ||||
| Feb 26 | 135.27 | 133.47 |
140.42
|
133.22
|
344K | 1.20% | ||||
| Feb 25 | 133.66 | 138.22 |
139.35
|
131.54
|
474K | -2.1% | ||||
| Feb 24 | 136.53 | 132.84 |
137.38
|
130
|
338K | -1.58% | ||||
| Feb 21 | 138.72 | 144.01 |
144.01
|
137.56
|
338K | -4.36% | ||||
| Feb 20 | 145.05 | 149.72 |
149.72
|
141.38
|
415K | -3.13% | ||||
| Feb 19 | 149.73 | 148.24 |
150.73
|
147.38
|
323K | 1.55% | ||||
| Feb 18 | 147.45 | 147.57 |
147.83
|
144.55
|
311K | -0.14% | ||||
| Feb 14 | 147.65 | 146.78 |
149.4
|
146.22
|
286K | 0.87% | ||||
| Feb 13 | 146.37 | 141.47 |
146.51
|
140.17
|
264K | 2.50% | ||||
| Feb 12 | 142.8 | 142.58 |
143.2
|
138.67
|
413K | 0.53% | ||||
| Feb 11 | 142.05 | 144.99 |
144.99
|
141.04
|
428K | -1.21% | ||||
| Feb 10 | 143.79 | 140.15 |
144.45
|
139.3
|
333K | 2.57% | ||||
| Feb 7 | 140.19 | 136.49 |
141.14
|
135.87
|
398K | 2.86% | ||||
| Feb 6 | 136.29 | 135 |
136.74
|
133.38
|
641K | -0.36% | ||||
| Feb 5 | 136.78 | 145.81 |
149.37
|
131.5
|
1.5M | -8.67% | ||||
| Feb 4 | 149.76 | 146 |
150.03
|
145.76
|
576K | 3.91% | ||||
| Feb 3 | 144.12 | 142.99 |
145
|
142.52
|
322K | 1.57% | ||||
| Jan 31 | 141.89 | 142.31 |
142.8
|
140.35
|
356K | -0.41% | ||||
| Jan 30 | 142.48 | 139.24 |
142.74
|
138.81
|
229K | 1.29% | ||||
| Jan 29 | 140.67 | 141.67 |
142.28
|
138.83
|
262K | 0.06% | ||||
| Jan 28 | 140.59 | 138.73 |
141.4
|
137.66
|
293K | 2.13% | ||||
| Jan 27 | 137.66 | 133.7 |
138.24
|
130.2
|
517K | -0.73% | ||||
| Jan 24 | 138.67 | 141 |
141.78
|
137.77
|
337K | -0.64% | ||||
| Jan 23 | 139.57 | 141.05 |
141.62
|
138.37
|
345K | -0.93% | ||||
| Jan 22 | 140.88 | 142.84 |
143.94
|
140.39
|
321K | -0.07% | ||||
| Jan 21 | 140.98 | 141.31 |
145.2
|
140.1
|
503K | -0.44% | ||||
| Jan 17 | 141.6 | 140 |
141.78
|
138.14
|
423K | 1.79% | ||||
| Jan 16 | 139.11 | 136.67 |
139.28
|
135.62
|
291K | 2.02% | ||||
| Jan 15 | 136.35 | 135.15 |
137.5
|
135.15
|
236K | 0.89% | ||||
| Jan 14 | 135.15 | 136.19 |
136.78
|
133.67
|
265K | -0.76% | ||||
| Jan 13 | 136.19 | 133.96 |
136.66
|
133.47
|
322K | 2.89% | ||||
| Jan 10 | 132.36 | 133.04 |
133.69
|
132.01
|
226K | 0.10% | ||||
| Jan 9 | 132.23 | 132.07 |
133.69
|
130.86
|
284K | 1.54% | ||||
| Jan 8 | 130.22 | 129.62 |
131.15
|
129.12
|
469K | 0.63% | ||||
| Jan 7 | 129.4 | 129.75 |
130.33
|
127.72
|
465K | 0.46% | ||||
| Jan 6 | 128.81 | 123.92 |
128.93
|
121.82
|
316K | 2.50% | ||||
| Jan 3 | 125.67 | 124.4 |
126.22
|
124.03
|
295K | -0.88% | ||||
| Jan 2 | 126.78 | 121.34 |
126.91
|
121.34
|
543K | 4.93% | ||||
| Dec 31 | 120.82 | 119.08 |
120.97
|
117.73
|
212K | 1.09% | ||||
| Dec 30 | 119.52 | 121.56 |
121.69
|
117.54
|
217K | -1.79% | ||||
| Dec 27 | 121.7 | 122.05 |
122.19
|
119.18
|
228K | 0.30% | ||||
| Dec 26 | 121.33 | 121 |
122.29
|
120.79
|
310K | 0.36% | ||||
| Dec 24 | 120.9 | 121.02 |
121.5
|
119.76
|
118K | -0.17% | ||||
| Dec 23 | 121.11 | 121.95 |
122.25
|
120.71
|
177K | -0.45% | ||||
| Dec 20 | 121.66 | 121.96 |
122.32
|
120.82
|
503K | 0.35% | ||||
| Dec 19 | 121.24 | 121.09 |
121.86
|
120.39
|
302K | 0.30% | ||||
| Dec 18 | 120.88 | 119.88 |
121.63
|
119.88
|
261K | 0.92% | ||||
| Dec 17 | 119.78 | 118.55 |
120.53
|
117.1
|
351K | 0.80% | ||||
| Dec 16 | 118.83 | 117.67 |
120.03
|
116.94
|
378K | 1.71% | ||||
| Dec 13 | 116.83 | 114.96 |
117.27
|
114.96
|
350K | 1.60% | ||||
| Dec 12 | 114.99 | 119.91 |
120.07
|
113.85
|
521K | -4.38% | ||||
| Dec 11 | 120.26 | 120.69 |
120.98
|
117.92
|
277K | -0.14% | ||||
| Dec 10 | 120.43 | 120.81 |
121.99
|
120.05
|
217K | -0.51% | ||||
| Dec 9 | 121.05 | 120.07 |
122
|
120.07
|
238K | 0.44% | ||||
| Dec 6 | 120.52 | 120.6 |
120.99
|
118.49
|
239K | 0.69% | ||||
| Dec 5 | 119.7 | 119.88 |
120.51
|
118.8
|
201K | -0.05% | ||||
| Dec 4 | 119.76 | 120.7 |
121.69
|
118.84
|
287K | -0.15% | ||||
| Dec 3 | 119.94 | 115.12 |
120.14
|
112.72
|
534K | 1.92% | ||||
| Dec 2 | 117.68 | 122.45 |
122.47
|
114.31
|
529K | -3.79% | ||||
| Nov 29 | 122.32 | 121.3 |
122.65
|
120.43
|
199K | 1.29% | ||||
| Nov 27 | 120.76 | 119.96 |
121.39
|
119.33
|
249K | 0.67% | ||||
| Nov 26 | 119.96 | 117.77 |
120
|
117.76
|
338K | 2.23% | ||||
| Nov 25 | 117.34 | 115.58 |
117.49
|
115.52
|
375K | 2.33% | ||||
| Nov 22 | 114.67 | 116.15 |
117
|
114.01
|
403K | -0.62% | ||||
| Nov 21 | 115.38 | 114.46 |
115.98
|
114.14
|
464K | 0.79% | ||||
| Nov 20 | 114.48 | 113.64 |
115.97
|
113.11
|
471K | 0.64% | ||||
| Nov 19 | 113.75 | 114.43 |
114.99
|
112.44
|
428K | 0.90% | ||||
| Nov 18 | 112.73 | 110.87 |
115.78
|
110.5
|
523K | 0.88% | ||||
| Nov 15 | 111.75 | 109.36 |
111.94
|
108.79
|
231K | 2.24% | ||||
| Nov 14 | 109.3 | 109.6 |
109.95
|
107.72
|
219K | -0.09% | ||||
| Nov 13 | 109.4 | 107.78 |
109.5
|
107.18
|
264K | 1.19% | ||||
| Nov 12 | 108.11 | 107.1 |
108.28
|
105.33
|
289K | 0.40% | ||||
| Nov 11 | 107.68 | 105.89 |
108.15
|
105.09
|
201K | 1.52% | ||||
| Nov 8 | 106.07 | 103.9 |
106.5
|
103.35
|
283K | 2.02% | ||||
| Nov 7 | 103.97 | 103.7 |
105.74
|
103.11
|
309K | 0.42% | ||||
| Nov 6 | 103.54 | 102.76 |
103.67
|
102
|
167K | 0.59% | ||||
| Nov 5 | 102.93 | 101.72 |
102.93
|
100.38
|
191K | 1.29% | ||||
| Nov 4 | 101.62 | 103.56 |
103.95
|
99.07
|
309K | -0.98% | ||||
| Nov 1 | 102.63 | 103.75 |
103.75
|
101.17
|
355K | 0.03% | ||||
| Oct 31 | 102.6 | 105 |
105
|
100.6
|
488K | -1.12% | ||||
| Oct 30 | 103.76 | 103.36 |
104.93
|
101.95
|
415K | 0.87% | ||||
| Oct 29 | 102.86 | 101.19 |
103.5
|
100.81
|
283K | 1.53% | ||||
| Oct 28 | 101.31 | 100.91 |
101.84
|
100.25
|
234K | 1.01% | ||||
| Oct 25 | 100.3 | 99.48 |
101.48
|
98.89
|
222K | 0.02% | ||||
| Oct 24 | 100.28 | 97.19 |
100.41
|
97.19
|
218K | 3.95% | ||||
| Oct 23 | 96.47 | 95.63 |
98.55
|
95.5
|
288K | 0.53% | ||||
| Oct 22 | 95.96 | 98.35 |
98.77
|
95.05
|
408K | -1.94% | ||||
| Oct 21 | 97.86 | 97.21 |
98.28
|
96.07
|
243K | 1.79% | ||||
| Oct 18 | 96.14 | 98.06 |
98.06
|
93.8
|
499K | -2.25% | ||||
| Oct 17 | 98.35 | 100.06 |
100.67
|
97.85
|
161K | -1.11% | ||||
| Oct 16 | 99.45 | 100.51 |
100.51
|
96.22
|
225K | -2.21% | ||||
| Oct 15 | 101.7 | 100.76 |
102.42
|
100.74
|
182K | 1.60% | ||||
| Oct 14 | 100.1 | 98.77 |
100.67
|
98.24
|
131K | 1% | ||||
| Oct 11 | 99.11 | 99.75 |
101.09
|
98.9
|
214K | 0.43% | ||||
| Oct 10 | 98.69 | 97.73 |
98.83
|
96.75
|
181K | 0.30% | ||||
| Oct 9 | 98.39 | 96.75 |
99.19
|
96.33
|
165K | 2.97% | ||||
| Oct 8 | 95.55 | 97.94 |
99.1
|
94.22
|
257K | -2.74% | ||||
| Oct 7 | 98.24 | 97.12 |
98.71
|
96.92
|
289K | 0.95% | ||||
| Oct 4 | 97.32 | 97.63 |
98.91
|
95.44
|
317K | 0.16% | ||||
| Oct 3 | 97.16 | 93.89 |
97.17
|
92.34
|
270K | 3.05% | ||||
| Oct 2 | 94.28 | 95.37 |
95.37
|
92.12
|
275K | -1.89% | ||||
| Oct 1 | 96.1 | 97.74 |
98.11
|
95.87
|
171K | -1.52% | ||||
| Sep 30 | 97.58 | 95.59 |
98.2
|
94.98
|
373K | 2.58% | ||||
| Sep 27 | 95.13 | 98.83 |
99.12
|
93.77
|
342K | -3.27% | ||||
| Sep 26 | 98.35 | 98.46 |
99.19
|
97.21
|
275K | -0.37% | ||||
| Sep 25 | 98.72 | 97.14 |
99.14
|
95.11
|
348K | 1.33% | ||||
| Sep 24 | 97.42 | 100.95 |
101.54
|
96.84
|
364K | -2.93% | ||||
| Sep 23 | 100.36 | 98.79 |
100.6
|
97.86
|
328K | 1.55% | ||||
| Sep 20 | 98.83 | 97.6 |
99.5
|
96.46
|
740K | 1.86% | ||||
| Sep 19 | 97.03 | 97.32 |
98.52
|
96.5
|
217K | 0.15% | ||||
| Sep 18 | 96.88 | 95.7 |
97.19
|
93.69
|
461K | 0.79% | ||||
| Sep 17 | 96.12 | 94.82 |
96.7
|
94.77
|
397K | 1.16% | ||||
| Sep 16 | 95.02 | 93.65 |
95.94
|
92.93
|
382K | 0.43% | ||||
| Sep 13 | 94.61 | 98.65 |
99.4
|
94.43
|
332K | -3.87% | ||||
| Sep 12 | 98.42 | 95.89 |
99.55
|
95.89
|
515K | 3.55% | ||||
| Sep 11 | 95.05 | 95.26 |
96.91
|
94.04
|
757K | -0.11% | ||||
| Sep 10 | 95.15 | 96.44 |
98.99
|
93.7
|
603K | -2.82% | ||||
| Sep 9 | 97.91 | 107.6 |
107.61
|
96.13
|
846K | -8.81% | ||||
| Sep 6 | 107.37 | 109.27 |
109.99
|
107.36
|
480K | -1.17% | ||||
| Sep 5 | 108.64 | 107.88 |
109.09
|
106.13
|
249K | 2.23% | ||||
| Sep 4 | 106.27 | 107.34 |
108.01
|
105.41
|
520K | 0.20% | ||||
| Sep 3 | 106.06 | 108.05 |
108.92
|
103.51
|
393K | -2.89% | ||||
| Aug 30 | 109.22 | 111.43 |
112
|
108.06
|
306K | -1.49% | ||||
| Aug 29 | 110.87 | 110.04 |
111.2
|
109.13
|
283K | 2.08% | ||||
| Aug 28 | 108.61 | 109.85 |
109.85
|
106.3
|
280K | -2.16% | ||||
| Aug 27 | 111.01 | 111.11 |
112.46
|
108.57
|
356K | 1.43% | ||||
| Aug 26 | 109.45 | 110.79 |
110.79
|
107.89
|
215K | 0.71% | ||||
| Aug 23 | 108.68 | 109.81 |
111.81
|
108.22
|
377K | -1.07% | ||||
| Aug 22 | 109.86 | 110 |
110.1
|
107.6
|
307K | 0.36% | ||||
| Aug 21 | 109.47 | 106.5 |
111.05
|
106.5
|
364K | 3.03% | ||||
| Aug 20 | 106.25 | 103.63 |
107.02
|
103.39
|
255K | 0.84% | ||||
| Aug 19 | 105.36 | 105.1 |
106.1
|
104.67
|
384K | 1.14% | ||||
| Aug 16 | 104.17 | 100.98 |
104.42
|
100.64
|
432K | 4.83% | ||||
| Aug 15 | 99.37 | 97.82 |
99.68
|
96.12
|
302K | 2.21% | ||||
| Aug 14 | 97.22 | 102.12 |
102.83
|
96.23
|
475K | -6.92% | ||||
| Aug 13 | 104.45 | 103.34 |
104.96
|
102.27
|
465K | 0.17% | ||||
| Aug 12 | 104.27 | 109.83 |
109.89
|
104.04
|
628K | -5.77% | ||||
| Aug 9 | 110.66 | 107.57 |
111.61
|
102.81
|
950K | 9.14% | ||||
| Aug 8 | 101.39 | 97.72 |
101.62
|
97.24
|
459K | 5.40% | ||||
| Aug 7 | 96.2 | 93.17 |
96.73
|
91.7
|
297K | 1.40% | ||||
| Aug 6 | 94.87 | 93.79 |
95.96
|
93.44
|
334K | 2.71% | ||||
| Aug 5 | 92.37 | 96.92 |
96.92
|
90.05
|
522K | -7.33% | ||||
| Aug 2 | 99.68 | 100.98 |
101.1
|
98.47
|
223K | -1.77% | ||||
| Aug 1 | 101.48 | 102.14 |
103.68
|
100.87
|
248K | -0.6% | ||||
| Jul 31 | 102.09 | 103.01 |
104.25
|
100.6
|
411K | -1.01% | ||||
| Jul 30 | 103.13 | 102.55 |
104.47
|
102.37
|
203K | -0.34% | ||||
| Jul 29 | 103.48 | 107.77 |
107.77
|
101.12
|
364K | -3.39% | ||||
| Jul 26 | 107.11 | 106.6 |
107.94
|
106.06
|
143K | 1.13% | ||||
| Jul 25 | 105.91 | 105.08 |
106.91
|
105.02
|
237K | 0.41% | ||||
| Jul 24 | 105.48 | 104.41 |
105.79
|
103.68
|
292K | 0.40% | ||||
| Jul 23 | 105.06 | 107.59 |
107.66
|
104.38
|
229K | -1.72% | ||||
| Jul 22 | 106.9 | 105.74 |
107.6
|
104.87
|
295K | 1.96% | ||||
| Jul 19 | 104.84 | 106.38 |
107.74
|
104.6
|
394K | -0.72% | ||||
| Jul 18 | 105.6 | 104.05 |
105.88
|
103.56
|
376K | 1.22% | ||||
| Jul 17 | 104.33 | 103.63 |
104.77
|
103.09
|
246K | 0.52% | ||||
| Jul 16 | 103.79 | 105 |
105.53
|
103.27
|
304K | -1.13% | ||||
| Jul 15 | 104.98 | 104.1 |
105.81
|
103.06
|
592K | 1.35% | ||||
| Jul 12 | 103.58 | 104.58 |
104.58
|
102.41
|
221K | -0.39% | ||||
| Jul 11 | 103.99 | 103.21 |
104.6
|
102.78
|
304K | 0.89% | ||||
| Jul 10 | 103.07 | 103.06 |
105.63
|
102.64
|
334K | 0.61% | ||||
| Jul 9 | 102.45 | 100.48 |
103.17
|
100.48
|
348K | 1.49% | ||||
| Jul 8 | 100.95 | 100.62 |
101.54
|
99.94
|
299K | -0.41% | ||||
| Jul 5 | 101.37 | 100.36 |
101.56
|
98.69
|
280K | 0.38% | ||||
| Jul 3 | 100.99 | 100.62 |
101.29
|
100.35
|
248K | 0.49% | ||||
| Jul 2 | 100.5 | 96.84 |
100.54
|
96.38
|
375K | 3.59% | ||||
| Jul 1 | 97.02 | 95.88 |
97.21
|
94.83
|
428K | 3.41% | ||||
| Jun 28 | 93.82 | 94.88 |
95.51
|
93.65
|
3.6M | -0.93% | ||||
| Jun 27 | 94.7 | 92.58 |
94.9
|
91.66
|
239K | 2.80% | ||||
| Jun 26 | 92.12 | 93.25 |
94.14
|
90.9
|
373K | -0.49% | ||||
| Jun 25 | 92.57 | 97.2 |
97.2
|
92.14
|
518K | -4.58% | ||||
| Jun 24 | 97.01 | 97.86 |
98.74
|
96.11
|
328K | -0.96% | ||||
| Jun 21 | 97.95 | 97.97 |
99.93
|
97.51
|
331K | -1.2% | ||||
| Jun 20 | 99.14 | 102.02 |
102.02
|
98.31
|
437K | -1.12% | ||||
| Jun 19 | 100.26 | 97.5 |
100.37
|
95.61
|
263K | 4.12% | ||||
| Jun 18 | 96.29 | 98.09 |
98.9
|
96.06
|
304K | -0.34% | ||||
| Jun 17 | 96.62 | 95.38 |
97.84
|
95.18
|
272K | 1.84% | ||||
| Jun 14 | 94.87 | 94.99 |
95.98
|
93.68
|
216K | -0.64% | ||||
| Jun 13 | 95.48 | 96.76 |
97.3
|
95.18
|
373K | -0.72% | ||||
| Jun 12 | 96.17 | 97.81 |
98.01
|
95.31
|
387K | -1.64% | ||||
| Jun 11 | 97.77 | 103.37 |
103.52
|
96.82
|
278K | -4.31% | ||||
| Jun 10 | 102.17 | 99.61 |
103.25
|
98.94
|
351K | 3.95% | ||||
| Jun 7 | 98.29 | 98.7 |
99.69
|
97.94
|
219K | 0.62% | ||||
| Jun 6 | 97.68 | 95.88 |
98.18
|
94.75
|
245K | 1.64% | ||||
| Jun 5 | 96.1 | 95.41 |
96.56
|
92.67
|
295K | 1.71% | ||||
| Jun 4 | 94.48 | 90.47 |
94.86
|
90.05
|
525K | 5.13% | ||||
| Jun 3 | 89.87 | 99.92 |
99.92
|
87.39
|
1.1M | -10.33% | ||||
| May 31 | 100.22 | 98.99 |
102.68
|
98.99
|
330K | -0.54% | ||||
| May 30 | 100.76 | 100.6 |
101.2
|
99.58
|
141K | 0.98% | ||||
| May 29 | 99.78 | 101.28 |
101.76
|
99.4
|
404K | -2.31% | ||||
| May 28 | 102.14 | 101.62 |
103.8
|
101.5
|
232K | 0.71% | ||||
| May 24 | 101.42 | 100.51 |
102.55
|
100.09
|
145K | 1.85% | ||||
| May 23 | 99.58 | 100.61 |
100.73
|
98
|
189K | -2.37% | ||||
| May 22 | 102 | 100.21 |
102.85
|
99.63
|
192K | 1.05% | ||||
| May 21 | 100.94 | 100.06 |
101.59
|
99.48
|
242K | 2.24% | ||||
| May 20 | 98.73 | 99.42 |
101
|
96.54
|
264K | -2.34% | ||||
| May 17 | 101.1 | 102.15 |
103.71
|
100.99
|
290K | -2.22% | ||||
| May 16 | 103.4 | 96.26 |
103.71
|
96.26
|
654K | 6.95% | ||||
| May 15 | 96.68 | 95.1 |
97.29
|
94.18
|
262K | 0.58% | ||||
| May 14 | 96.12 | 93.78 |
96.57
|
93.78
|
312K | 2.92% | ||||
| May 13 | 93.39 | 95.37 |
96.29
|
92.83
|
256K | -4.18% | ||||
| May 10 | 97.46 | 94.86 |
97.97
|
94.67
|
281K | 2.06% | ||||
| May 9 | 95.49 | 94.02 |
95.74
|
91.3
|
346K | -0.12% | ||||
| May 8 | 95.6 | 95.4 |
96.17
|
94.62
|
436K | -0.59% | ||||
| May 7 | 96.17 | 96.03 |
97.11
|
94.49
|
299K | -0.97% | ||||
| May 6 | 97.11 | 97.01 |
97.63
|
95.1
|
429K | -1.69% | ||||
| May 3 | 98.78 | 97 |
99.8
|
97
|
428K | 2.96% | ||||
| May 2 | 95.94 | 94.74 |
96.93
|
93
|
304K | 0.94% | ||||
| May 1 | 95.05 | 97 |
97
|
94.44
|
241K | -1.55% | ||||
| Apr 30 | 96.55 | 95.56 |
96.82
|
95.11
|
264K | 0.88% | ||||
| Apr 29 | 95.71 | 96.55 |
97.97
|
94.71
|
335K | 0.07% | ||||
| Apr 26 | 95.64 | 93.13 |
96.3
|
92.69
|
301K | 2.41% | ||||
| Apr 25 | 93.39 | 93.06 |
93.99
|
91.96
|
282K | 0.71% | ||||
| Apr 24 | 92.73 | 95.2 |
96.21
|
92.18
|
335K | -2.08% | ||||
| Apr 23 | 94.7 | 91.84 |
94.75
|
91.84
|
365K | 3.89% | ||||
| Apr 22 | 91.15 | 88.63 |
91.3
|
88.3
|
265K | 2.34% | ||||
| Apr 18 | 89.07 | 91.15 |
91.47
|
88.3
|
344K | -2.13% | ||||
| Apr 17 | 91.01 | 91.64 |
93.29
|
89.86
|
482K | 0.82% | ||||
| Apr 16 | 90.27 | 89.88 |
93.62
|
89.26
|
667K | 1.03% | ||||
| Apr 15 | 89.35 | 87.99 |
89.82
|
87.99
|
273K | 1.64% | ||||
| Apr 12 | 87.91 | 87.39 |
87.97
|
85.82
|
356K | 1.30% | ||||
| Apr 11 | 86.78 | 86.67 |
87.1
|
85.95
|
193K | 0.53% | ||||
| Apr 10 | 86.32 | 85.58 |
86.87
|
85.03
|
254K | 1.46% | ||||
| Apr 9 | 85.08 | 84.57 |
85.91
|
84.57
|
319K | -0.28% | ||||
| Apr 8 | 85.32 | 84.95 |
85.39
|
82.81
|
261K | -0.19% | ||||
| Apr 5 | 85.48 | 85.74 |
86.23
|
84.86
|
236K | -0.06% | ||||
| Apr 4 | 85.53 | 89.56 |
90.19
|
83.33
|
380K | -4.64% | ||||
| Apr 3 | 89.69 | 89.82 |
90.94
|
88.76
|
203K | 0.27% | ||||
| Apr 2 | 89.45 | 89.67 |
89.73
|
87.77
|
191K | 0.20% | ||||
| Apr 1 | 89.27 | 89.85 |
91.61
|
87.69
|
272K | 0.09% | ||||
| Mar 29 | 89.19 | 88.89 |
89.95
|
88.06
|
340K | 1.29% | ||||
| Mar 28 | 88.05 | 87.33 |
88.73
|
86.81
|
193K | 1.23% | ||||
| Mar 27 | 86.98 | 88.13 |
88.15
|
84.46
|
203K | -1.53% | ||||
| Mar 26 | 88.33 | 86.94 |
88.92
|
86.1
|
235K | 0% | ||||