About
Profile
POOLCORP is the world's leading wholesale distributor of swimming pool equipment, parts and supplies, and related outdoor living products.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
POOL
...
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.
- Pool reports mixed Q4 results; initiates FY24 outlook
- Pool Q4 2023 Earnings Preview
- Tractor Supply is the most underweight stock by hedge funds - BofA
- Tractor Supply is the most shorted stock by hedge funds - BofA
- Pool downgraded to Hold at Deutsche Bank on valuation
- Beacon Roofing Supply added to 'top picks' list at Deutsche Bank
- Goldman Sachs 2024 stock strategy - high quality
- Top 10 most and least shorted stocks by hedge funds
- Pool declares $1.10 dividend
- Pool Non-GAAP EPS of $3.50 beats by $0.06, revenue of $1.47B beats by $10M
- Pool Q3 2023 Earnings Preview
- Pool declares $1.10 dividend
- Pool reports mixed Q2 earnings; updates FY23 outlook
- Pool Q2 2023 Earnings Preview
- Buy stocks of industrial distributors on price weakness: Baird
- Pool raises dividend by 10% to $1.10, adds $413.6M to buyback
- Pool Corporation upgraded as Stephens eyes long-term upside
- Pool Corporation stock plunges on earnings miss, pared guidance
- Pool Corporation misses Q1 top and bottom line consensus; updates FY23 outlook
- Pool Q1 2023 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 346.89 | 346.63 |
347.78
|
339.2
|
342K | 0.03% | ||||
| May 1, 2023 | 346.78 | 350.66 |
352.53
|
344.2
|
311K | -1.29% | ||||
| Apr 28, 2023 | 351.32 | 341.41 |
352.58
|
339.55
|
400K | 2.70% | ||||
| Apr 27, 2023 | 342.09 | 335.88 |
342.48
|
332.71
|
389K | 2.96% | ||||
| Apr 26, 2023 | 332.25 | 336.14 |
336.14
|
331.04
|
354K | -1.39% | ||||
| Apr 25, 2023 | 336.92 | 348.02 |
349.77
|
336.2
|
413K | -3.8% | ||||
| Apr 24, 2023 | 350.23 | 341.27 |
350.43
|
341.27
|
508K | 2.04% | ||||
| Apr 21, 2023 | 343.24 | 340.56 |
344.17
|
336.53
|
791K | 3.26% | ||||
| Apr 20, 2023 | 332.39 | 318 |
341.95
|
317.5
|
1.3M | -1.85% | ||||
| Apr 19, 2023 | 338.67 | 335.11 |
338.95
|
332.3
|
491K | -0.08% | ||||
| Apr 18, 2023 | 338.94 | 340.03 |
344.67
|
338.5
|
506K | 0.45% | ||||
| Apr 17, 2023 | 337.43 | 329.77 |
337.52
|
329.33
|
418K | 2.17% | ||||
| Apr 14, 2023 | 330.25 | 339.13 |
340.79
|
327.52
|
625K | -2.96% | ||||
| Apr 13, 2023 | 340.34 | 335.61 |
341.85
|
329.42
|
401K | 1.93% | ||||
| Apr 12, 2023 | 333.9 | 349.18 |
353.92
|
332.8
|
520K | -3.45% | ||||
| Apr 11, 2023 | 345.82 | 335.84 |
347.32
|
335.84
|
481K | 3.18% | ||||
| Apr 10, 2023 | 335.17 | 323.88 |
335.23
|
323.03
|
335K | 2.73% | ||||
| Apr 6, 2023 | 326.26 | 322.93 |
327.7
|
320.41
|
443K | 1.38% | ||||
| Apr 5, 2023 | 321.82 | 325 |
325
|
318.46
|
418K | -1.73% | ||||
| Apr 4, 2023 | 327.48 | 341.33 |
341.6
|
327.16
|
313K | -3.47% | ||||
| Apr 3, 2023 | 339.25 | 340.42 |
344.76
|
335.75
|
373K | -0.93% | ||||
| Mar 31, 2023 | 342.44 | 338.5 |
344.48
|
335.86
|
486K | 2.18% | ||||
| Mar 30, 2023 | 335.12 | 342.17 |
342.65
|
333.72
|
248K | -0.67% | ||||
| Mar 29, 2023 | 337.38 | 332.71 |
337.5
|
331.43
|
272K | 3.03% | ||||
| Mar 28, 2023 | 327.45 | 327.16 |
330.88
|
326.38
|
224K | -0.19% | ||||
| Mar 27, 2023 | 328.06 | 326.85 |
330.84
|
326.15
|
425K | 0.87% | ||||
| Mar 24, 2023 | 325.23 | 324.18 |
325.69
|
315.15
|
499K | -0.01% | ||||
| Mar 23, 2023 | 325.27 | 335.24 |
338.79
|
323.08
|
449K | -2.73% | ||||
| Mar 22, 2023 | 334.41 | 346.51 |
346.51
|
334.23
|
276K | -3.55% | ||||
| Mar 21, 2023 | 346.72 | 346.11 |
349.26
|
343.3
|
276K | 1.10% | ||||
| Mar 20, 2023 | 342.95 | 342.4 |
346.68
|
340.52
|
320K | 0.33% | ||||
| Mar 17, 2023 | 341.83 | 349.26 |
351.02
|
341.32
|
446K | -2.2% | ||||
| Mar 16, 2023 | 349.51 | 344.04 |
353.7
|
344.04
|
356K | 1.02% | ||||
| Mar 15, 2023 | 345.99 | 345.39 |
349.57
|
341.23
|
301K | -1.33% | ||||
| Mar 14, 2023 | 350.64 | 349.81 |
355.43
|
345.94
|
306K | 1.26% | ||||
| Mar 13, 2023 | 346.27 | 344.61 |
352.11
|
342.33
|
377K | -0.61% | ||||
| Mar 10, 2023 | 348.41 | 351.99 |
353.35
|
342.48
|
390K | -0.18% | ||||
| Mar 9, 2023 | 349.04 | 355.75 |
359.73
|
346.76
|
262K | -2.11% | ||||
| Mar 8, 2023 | 356.57 | 354.72 |
356.57
|
351.2
|
208K | 0.47% | ||||
| Mar 7, 2023 | 354.9 | 357.52 |
359.58
|
353.84
|
221K | -0.65% | ||||
| Mar 6, 2023 | 357.22 | 363.92 |
366.1
|
355.82
|
275K | -1.2% | ||||
| Mar 3, 2023 | 361.55 | 355.5 |
362
|
354.66
|
357K | 2.48% | ||||
| Mar 2, 2023 | 352.8 | 345.53 |
354.63
|
344.14
|
283K | 1.22% | ||||
| Mar 1, 2023 | 348.55 | 354 |
357.43
|
346.91
|
271K | -2.33% | ||||
| Feb 28, 2023 | 356.86 | 357.47 |
362.25
|
354.67
|
343K | 0.22% | ||||
| Feb 27, 2023 | 356.09 | 361.09 |
364.92
|
354.08
|
302K | -0.06% | ||||
| Feb 24, 2023 | 356.31 | 353.98 |
357.76
|
353.77
|
310K | -1.18% | ||||
| Feb 23, 2023 | 360.57 | 359.24 |
362
|
353.24
|
315K | 0.81% | ||||
| Feb 22, 2023 | 357.69 | 358.05 |
362.3
|
354.68
|
406K | 0.04% | ||||
| Feb 21, 2023 | 357.55 | 370 |
370
|
355.45
|
616K | -5.05% | ||||
| Feb 17, 2023 | 376.58 | 388.45 |
389.9
|
369.47
|
626K | -3.37% | ||||
| Feb 16, 2023 | 389.7 | 376.87 |
393.14
|
372.83
|
1.1M | 1.33% | ||||
| Feb 15, 2023 | 384.57 | 370.01 |
385.92
|
370.01
|
644K | 2.46% | ||||
| Feb 14, 2023 | 375.33 | 374.19 |
378.4
|
368.67
|
360K | 0.13% | ||||
| Feb 13, 2023 | 374.85 | 372.36 |
376.1
|
368.83
|
562K | 1.52% | ||||
| Feb 10, 2023 | 369.24 | 372 |
372.58
|
365.99
|
598K | -2.05% | ||||
| Feb 9, 2023 | 376.95 | 388.28 |
388.61
|
374.6
|
600K | -2.12% | ||||
| Feb 8, 2023 | 385.13 | 388.58 |
390.51
|
383.27
|
429K | -1.71% | ||||
| Feb 7, 2023 | 391.83 | 387.17 |
393.28
|
382.05
|
431K | -0.05% | ||||
| Feb 6, 2023 | 392.04 | 390.83 |
392.49
|
384.33
|
591K | -2.86% | ||||
| Feb 3, 2023 | 403.57 | 413.1 |
413.61
|
400.48
|
781K | -4.41% | ||||
| Feb 2, 2023 | 422.17 | 404.74 |
423.97
|
404.74
|
688K | 6.04% | ||||
| Feb 1, 2023 | 398.14 | 384.95 |
400.59
|
383.78
|
435K | 3.25% | ||||
| Jan 31, 2023 | 385.61 | 375.29 |
385.9
|
375.24
|
367K | 2.43% | ||||
| Jan 30, 2023 | 376.48 | 375 |
378.79
|
370.73
|
638K | -0.77% | ||||
| Jan 27, 2023 | 379.39 | 363.95 |
380.21
|
361.65
|
469K | 4.11% | ||||
| Jan 26, 2023 | 364.41 | 367.24 |
369.77
|
359.83
|
209K | 0.25% | ||||
| Jan 25, 2023 | 363.5 | 360 |
364.84
|
357
|
323K | -0.21% | ||||
| Jan 24, 2023 | 364.26 | 357.34 |
367.36
|
355.87
|
439K | 1.39% | ||||
| Jan 23, 2023 | 359.28 | 353 |
359.45
|
349.88
|
266K | 1.85% | ||||
| Jan 20, 2023 | 352.74 | 346.56 |
353.15
|
343.93
|
336K | 2.31% | ||||
| Jan 19, 2023 | 344.78 | 355.48 |
357.89
|
343.48
|
567K | -4.13% | ||||
| Jan 18, 2023 | 359.65 | 358.52 |
367.5
|
357.54
|
923K | 1.60% | ||||
| Jan 17, 2023 | 353.97 | 347.11 |
355.56
|
346.89
|
451K | 1.40% | ||||
| Jan 13, 2023 | 349.09 | 342.29 |
351.8
|
341.31
|
308K | 0.66% | ||||
| Jan 12, 2023 | 346.79 | 346.85 |
347.82
|
341.08
|
475K | 1.16% | ||||
| Jan 11, 2023 | 342.81 | 333.99 |
343.85
|
332.04
|
602K | 5.46% | ||||
| Jan 10, 2023 | 325.06 | 318.02 |
325.5
|
316.05
|
347K | 2.28% | ||||
| Jan 9, 2023 | 317.81 | 315.41 |
328.58
|
315.31
|
486K | 0.79% | ||||
| Jan 6, 2023 | 315.31 | 304.23 |
315.58
|
299.35
|
514K | 4.06% | ||||
| Jan 5, 2023 | 303 | 301.73 |
305.03
|
296.89
|
333K | -0.47% | ||||
| Jan 4, 2023 | 304.43 | 306.39 |
306.39
|
299.94
|
363K | 1.20% | ||||
| Jan 3, 2023 | 300.83 | 305.25 |
309.83
|
297.26
|
368K | -0.5% | ||||
| Dec 30 | 302.33 | 303.05 |
304.69
|
298.42
|
250K | -1.5% | ||||
| Dec 29 | 306.92 | 300.37 |
308.54
|
300.29
|
269K | 3.52% | ||||
| Dec 28 | 296.48 | 306.37 |
308.66
|
295.95
|
197K | -3.11% | ||||
| Dec 27 | 306.01 | 305.81 |
307.61
|
301.55
|
206K | 0.13% | ||||
| Dec 23 | 305.6 | 304.62 |
306.85
|
302.77
|
208K | 0.17% | ||||
| Dec 22 | 305.08 | 306.6 |
306.8
|
296.04
|
328K | -2.12% | ||||
| Dec 21 | 311.68 | 306.33 |
311.68
|
306
|
358K | 2.60% | ||||
| Dec 20 | 303.77 | 306.18 |
306.35
|
300.01
|
327K | -1.42% | ||||
| Dec 19 | 308.14 | 314.6 |
315.72
|
307.85
|
379K | -1.56% | ||||
| Dec 16 | 313.02 | 315.09 |
316.36
|
309.18
|
957K | -2.19% | ||||
| Dec 15 | 320.04 | 324.82 |
329.68
|
310.76
|
590K | -4.41% | ||||
| Dec 14 | 334.81 | 333.45 |
342.42
|
332.43
|
607K | -0.2% | ||||
| Dec 13 | 335.47 | 347.61 |
349.97
|
332.8
|
401K | 1.31% | ||||
| Dec 12 | 331.12 | 330.65 |
334.35
|
329.48
|
531K | 0.03% | ||||
| Dec 9 | 331.01 | 325.05 |
332.6
|
325.05
|
527K | 0.54% | ||||
| Dec 8 | 329.23 | 322.58 |
330.15
|
319.52
|
588K | 2.54% | ||||
| Dec 7 | 321.08 | 317.19 |
326.29
|
315.88
|
249K | 0.97% | ||||
| Dec 6 | 317.99 | 321.37 |
322.07
|
312.89
|
358K | -0.66% | ||||
| Dec 5 | 320.11 | 323.85 |
325
|
316.04
|
443K | -3.12% | ||||
| Dec 2 | 330.43 | 333.33 |
333.33
|
325.2
|
470K | -2.28% | ||||
| Dec 1 | 338.13 | 334.56 |
338.69
|
329.39
|
427K | 2.65% | ||||
| Nov 30 | 329.41 | 318 |
330.85
|
314.25
|
830K | 2.70% | ||||
| Nov 29 | 320.75 | 314.88 |
321.16
|
313.96
|
314K | 1.75% | ||||
| Nov 28 | 315.23 | 326.13 |
329.02
|
314.92
|
327K | -4.13% | ||||
| Nov 25 | 328.82 | 332.97 |
334.6
|
327.84
|
229K | -1.07% | ||||
| Nov 23 | 332.39 | 327.16 |
335.11
|
325.27
|
404K | 1.83% | ||||
| Nov 22 | 326.43 | 323.2 |
326.96
|
320.52
|
269K | 1.93% | ||||
| Nov 21 | 320.24 | 320.56 |
323.42
|
317.82
|
289K | -0.54% | ||||
| Nov 18 | 321.98 | 323.24 |
324.76
|
314.9
|
484K | 0.74% | ||||
| Nov 17 | 319.6 | 329.3 |
329.32
|
310.01
|
664K | -5.29% | ||||
| Nov 16 | 337.45 | 339.64 |
345
|
332.07
|
422K | -2.54% | ||||
| Nov 15 | 346.25 | 350.93 |
352.77
|
343.38
|
470K | 1.57% | ||||
| Nov 14 | 340.89 | 350 |
352.42
|
339.58
|
605K | -2.98% | ||||
| Nov 11 | 351.36 | 339.31 |
360.34
|
338.23
|
769K | 3.55% | ||||
| Nov 10 | 339.31 | 316 |
343.24
|
315.89
|
1.0M | 12.95% | ||||
| Nov 9 | 300.4 | 303.54 |
305.81
|
299.11
|
382K | -2.4% | ||||
| Nov 8 | 307.79 | 306 |
312.23
|
302.15
|
659K | 1.19% | ||||
| Nov 7 | 304.16 | 294.64 |
304.25
|
292.07
|
411K | 3.94% | ||||
| Nov 4 | 292.62 | 295.48 |
295.48
|
283.81
|
508K | 0.35% | ||||
| Nov 3 | 291.6 | 291.9 |
294.39
|
288.19
|
364K | -1.25% | ||||
| Nov 2 | 295.3 | 305.17 |
311.85
|
294.51
|
513K | -3.41% | ||||
| Nov 1 | 305.73 | 307.44 |
310.3
|
302.74
|
349K | 0.49% | ||||
| Oct 31 | 304.23 | 316.5 |
318.09
|
304.01
|
389K | -4.56% | ||||
| Oct 28 | 318.77 | 302.97 |
319.24
|
301.91
|
449K | 4.78% | ||||
| Oct 27 | 304.23 | 307.18 |
309.28
|
302.02
|
428K | -0.54% | ||||
| Oct 26 | 305.88 | 298.39 |
314.55
|
296.79
|
927K | 2.46% | ||||
| Oct 25 | 298.54 | 293.27 |
302.04
|
293.27
|
851K | 1.95% | ||||
| Oct 24 | 292.83 | 287.84 |
294.3
|
284.45
|
663K | 2.81% | ||||
| Oct 21 | 284.83 | 285.17 |
286.74
|
278.1
|
823K | 0.32% | ||||
| Oct 20 | 283.92 | 303.66 |
307.76
|
279.28
|
1.6M | -4.76% | ||||
| Oct 19 | 298.12 | 311.59 |
312.89
|
293.35
|
874K | -6.52% | ||||
| Oct 18 | 318.9 | 323.38 |
327.95
|
315.84
|
586K | 0.14% | ||||
| Oct 17 | 318.47 | 311.94 |
322.16
|
311.83
|
392K | 3.73% | ||||
| Oct 14 | 307.03 | 325.15 |
328.46
|
305.86
|
371K | -4.56% | ||||
| Oct 13 | 321.71 | 306.99 |
324.41
|
300
|
475K | 1.45% | ||||
| Oct 12 | 317.12 | 319.82 |
322.98
|
316.87
|
367K | -0.72% | ||||
| Oct 11 | 319.42 | 322.8 |
326.96
|
316.8
|
375K | -1.03% | ||||
| Oct 10 | 322.75 | 324.09 |
324.39
|
319.82
|
231K | 0.36% | ||||
| Oct 7 | 321.6 | 323.05 |
324.07
|
315.38
|
254K | -2.21% | ||||
| Oct 6 | 328.87 | 332.26 |
334.08
|
327.2
|
210K | -0.6% | ||||
| Oct 5 | 330.86 | 325.48 |
333.36
|
323.83
|
253K | -0.59% | ||||
| Oct 4 | 332.81 | 336.05 |
341.2
|
331.61
|
400K | 1.54% | ||||
| Oct 3 | 327.75 | 320.52 |
331.28
|
317.68
|
726K | 3% | ||||
| Sep 30 | 318.21 | 316.68 |
326.73
|
313.4
|
528K | 0.77% | ||||
| Sep 29 | 315.78 | 323.32 |
323.32
|
313.49
|
482K | -4.06% | ||||
| Sep 28 | 329.14 | 320.74 |
332.67
|
314.36
|
793K | 3.61% | ||||
| Sep 27 | 317.67 | 315.12 |
319.38
|
309.57
|
736K | 1.84% | ||||
| Sep 26 | 311.93 | 312.88 |
318.54
|
310.5
|
589K | -0.19% | ||||
| Sep 23 | 312.52 | 312.67 |
318.99
|
308.74
|
671K | -0.77% | ||||
| Sep 22 | 314.95 | 321.64 |
323.33
|
313.51
|
411K | -2.9% | ||||
| Sep 21 | 324.35 | 329.65 |
335.81
|
324.3
|
343K | -0.8% | ||||
| Sep 20 | 326.97 | 334.47 |
335.8
|
324.74
|
351K | -3.4% | ||||
| Sep 19 | 338.47 | 330.75 |
338.48
|
330.24
|
364K | 2.06% | ||||
| Sep 16 | 331.63 | 325.94 |
333.98
|
322.88
|
662K | 0.97% | ||||
| Sep 15 | 328.43 | 328.59 |
336.84
|
325.46
|
453K | -0.53% | ||||
| Sep 14 | 330.19 | 346.23 |
348.8
|
326.84
|
525K | -1.49% | ||||
| Sep 13 | 335.19 | 347.06 |
347.5
|
334.77
|
461K | -6.21% | ||||
| Sep 12 | 357.39 | 363.4 |
364.27
|
355.9
|
455K | 0.40% | ||||
| Sep 9 | 355.96 | 355.65 |
361.63
|
354.7
|
301K | 0.78% | ||||
| Sep 8 | 353.21 | 341.55 |
353.55
|
341.44
|
264K | 2.22% | ||||
| Sep 7 | 345.54 | 336.48 |
345.89
|
336.48
|
228K | 3% | ||||
| Sep 6 | 335.47 | 340.19 |
343.49
|
327.08
|
450K | -1.3% | ||||
| Sep 2 | 339.9 | 342.32 |
346.95
|
336.97
|
307K | 0.90% | ||||
| Sep 1 | 336.87 | 336.29 |
337.37
|
330.32
|
469K | -0.68% | ||||
| Aug 31 | 339.19 | 345.29 |
345.97
|
337.4
|
332K | -1.17% | ||||
| Aug 30 | 343.19 | 346.02 |
348.56
|
340.26
|
276K | -0.3% | ||||
| Aug 29 | 344.21 | 349 |
352.1
|
344.18
|
301K | -2.42% | ||||
| Aug 26 | 352.75 | 370.67 |
371.88
|
352.12
|
242K | -4.7% | ||||
| Aug 25 | 370.16 | 364.17 |
370.16
|
362.73
|
263K | 1.75% | ||||
| Aug 24 | 363.78 | 360.95 |
366.27
|
357.62
|
327K | 0.87% | ||||
| Aug 23 | 360.63 | 373.36 |
377.01
|
360.38
|
313K | -3.72% | ||||
| Aug 22 | 374.56 | 376.2 |
379.24
|
373.19
|
231K | -1.53% | ||||
| Aug 19 | 380.39 | 386.45 |
388.57
|
376.19
|
279K | -2.82% | ||||
| Aug 18 | 391.43 | 386.94 |
392.7
|
385.44
|
227K | 1.24% | ||||
| Aug 17 | 386.63 | 387.42 |
391.67
|
383.75
|
240K | -1.54% | ||||
| Aug 16 | 392.67 | 387.44 |
395.43
|
385.01
|
252K | 0.98% | ||||
| Aug 15 | 388.84 | 391.35 |
395.75
|
388.27
|
339K | 0.01% | ||||
| Aug 12 | 388.79 | 376.06 |
390.11
|
374.25
|
324K | 3.59% | ||||
| Aug 11 | 375.31 | 385 |
387.49
|
374.9
|
535K | -1.87% | ||||
| Aug 10 | 382.48 | 380.66 |
385.78
|
377.24
|
582K | 3.40% | ||||
| Aug 9 | 369.89 | 379.56 |
384.95
|
366.11
|
325K | -3.09% | ||||
| Aug 8 | 381.67 | 374.97 |
387.73
|
374.97
|
344K | 2.15% | ||||
| Aug 5 | 373.64 | 365.93 |
373.73
|
363.01
|
336K | 0.79% | ||||
| Aug 4 | 370.72 | 363.53 |
373.08
|
362.47
|
298K | 2.10% | ||||
| Aug 3 | 363.11 | 363.51 |
365.09
|
358.42
|
301K | 0.88% | ||||
| Aug 2 | 359.93 | 363.13 |
370.48
|
359.2
|
301K | -0.93% | ||||
| Aug 1 | 363.32 | 358.21 |
364.96
|
355.12
|
361K | 1.57% | ||||
| Jul 29 | 357.7 | 360.24 |
361.68
|
353.82
|
507K | -0.61% | ||||
| Jul 28 | 359.89 | 354.53 |
360.87
|
342.94
|
575K | 1.35% | ||||
| Jul 27 | 355.11 | 347.9 |
355.54
|
342.28
|
476K | 3.49% | ||||
| Jul 26 | 343.15 | 347.3 |
350.84
|
341.3
|
423K | -3.34% | ||||
| Jul 25 | 355 | 361.54 |
363.92
|
350.68
|
429K | -2.23% | ||||
| Jul 22 | 363.11 | 355.01 |
376.87
|
353.26
|
1.0M | 1.83% | ||||
| Jul 21 | 356.57 | 371.04 |
375
|
351.06
|
1.2M | -10.13% | ||||
| Jul 20 | 396.75 | 390.85 |
398.46
|
387.91
|
506K | 2.65% | ||||
| Jul 19 | 386.49 | 378.34 |
387.88
|
374.16
|
322K | 3.70% | ||||
| Jul 18 | 372.71 | 374.85 |
379.88
|
371.66
|
260K | -0.3% | ||||
| Jul 15 | 373.85 | 375 |
376.2
|
370.29
|
289K | 1.31% | ||||
| Jul 14 | 369.01 | 359.21 |
369.54
|
356.73
|
397K | 0.30% | ||||
| Jul 13 | 367.92 | 367.28 |
371.7
|
364.08
|
440K | -1.56% | ||||
| Jul 12 | 373.74 | 372.36 |
382.81
|
370
|
390K | 0.72% | ||||
| Jul 11 | 371.08 | 378.38 |
380.34
|
370.07
|
303K | -1.89% | ||||
| Jul 8 | 378.21 | 386.22 |
387.14
|
374.58
|
275K | -2.43% | ||||
| Jul 7 | 387.63 | 371.02 |
388.44
|
369.99
|
461K | 4% | ||||
| Jul 6 | 372.73 | 366.79 |
377.63
|
365.83
|
473K | 2.56% | ||||
| Jul 5 | 363.44 | 348.54 |
365.55
|
343.4
|
483K | 3.27% | ||||
| Jul 1 | 351.92 | 351.76 |
358.5
|
347.03
|
450K | 0.20% | ||||
| Jun 30 | 351.23 | 345.42 |
354.47
|
341.54
|
456K | 0.36% | ||||
| Jun 29 | 349.98 | 353.49 |
353.88
|
344.1
|
423K | -0.88% | ||||
| Jun 28 | 353.08 | 355.26 |
359.4
|
350.56
|
586K | -0.94% | ||||
| Jun 27 | 356.42 | 357.61 |
359.88
|
353.26
|
295K | -0.15% | ||||
| Jun 24 | 356.94 | 355.34 |
365.02
|
354.45
|
584K | 1.11% | ||||
| Jun 23 | 353.03 | 336.48 |
353.55
|
335.79
|
383K | 5.14% | ||||
| Jun 22 | 335.78 | 330.06 |
337.22
|
324.14
|
416K | 0.91% | ||||
| Jun 21 | 332.76 | 336 |
340.39
|
331.69
|
342K | -0.05% | ||||
| Jun 17 | 332.93 | 334.05 |
339.56
|
331.32
|
538K | 0.23% | ||||
| Jun 16 | 332.18 | 345.86 |
345.86
|
329.65
|
491K | -6.12% | ||||
| Jun 15 | 353.82 | 351.19 |
361.68
|
346.08
|
521K | 1.25% | ||||
| Jun 14 | 349.44 | 367.48 |
368.7
|
337.29
|
921K | -5.27% | ||||
| Jun 13 | 368.87 | 373.74 |
380.77
|
366.68
|
579K | -4.2% | ||||
| Jun 10 | 385.03 | 407.53 |
409.3
|
383.06
|
519K | -7.53% | ||||
| Jun 9 | 416.39 | 401.47 |
421.91
|
401.47
|
477K | 2.34% | ||||
| Jun 8 | 406.87 | 408.95 |
412.27
|
405.34
|
197K | -0.96% | ||||
| Jun 7 | 410.8 | 408.73 |
412.15
|
402.01
|
344K | -0.2% | ||||
| Jun 6 | 411.61 | 410 |
413.33
|
404.4
|
319K | 1.07% | ||||
| Jun 3 | 407.27 | 407.86 |
414.99
|
405.36
|
331K | -1.75% | ||||
| Jun 2 | 414.51 | 393.63 |
415.01
|
393.63
|
225K | 5.46% | ||||
| Jun 1 | 393.04 | 399.96 |
403.24
|
387.65
|
339K | -1.4% | ||||
| May 31 | 398.62 | 406.64 |
406.64
|
395.38
|
771K | -1.82% | ||||
| May 27 | 406 | 402.46 |
409.07
|
397.58
|
534K | 1.28% | ||||
| May 26 | 400.86 | 398.77 |
403.48
|
394.43
|
703K | 1.87% | ||||
| May 25 | 393.49 | 386.42 |
397.81
|
379.09
|
563K | 1.10% | ||||
| May 24 | 389.2 | 403.37 |
404.95
|
382.52
|
440K | -3.84% | ||||
| May 23 | 404.76 | 404.76 |
409.52
|
399.93
|
520K | -0.2% | ||||
| May 20 | 405.58 | 396.32 |
408.17
|
394.86
|
827K | 3.08% | ||||
| May 19 | 393.46 | 382.93 |
403.51
|
382.29
|
461K | 1.59% | ||||
| May 18 | 387.31 | 398.7 |
399.95
|
385.04
|
397K | -4.42% | ||||
| May 17 | 405.21 | 405.25 |
409.79
|
394.47
|
309K | 1% | ||||
| May 16 | 401.18 | 408.57 |
408.57
|
396.63
|
300K | -2.43% | ||||
| May 13 | 411.16 | 405.49 |
413.18
|
405.37
|
337K | 1.84% | ||||
| May 12 | 403.75 | 377.52 |
403.93
|
377.52
|
500K | 5.86% | ||||
| May 11 | 381.41 | 393.44 |
400.09
|
380.1
|
498K | -3.67% | ||||
| May 10 | 395.94 | 406.99 |
411.32
|
382.5
|
538K | -0.98% | ||||
| May 9 | 399.84 | 390 |
402.25
|
387.47
|
427K | 1.41% | ||||
| May 6 | 394.3 | 394.62 |
400.69
|
380.39
|
447K | -1.56% | ||||
| May 5 | 400.56 | 412.6 |
414.31
|
394.92
|
508K | -3.92% | ||||
| May 4 | 416.92 | 405 |
418.31
|
392.62
|
392K | 2.65% | ||||
| May 3 | 406.16 | 413.82 |
416.32
|
401.96
|
478K | -1.44% | ||||
| May 2 | 412.08 | 406.47 |
414.03
|
399.37
|
442K | 1.69% | ||||
| Apr 29 | 405.22 | 413.35 |
421.5
|
404.29
|
317K | -2.98% | ||||
| Apr 28 | 417.66 | 409.11 |
420
|
401.7
|
391K | 3.14% | ||||
| Apr 27 | 404.95 | 415.89 |
427.29
|
404.9
|
418K | -2.53% | ||||
| Apr 26 | 415.48 | 426.12 |
428.8
|
415.15
|
363K | -2.84% | ||||
| Apr 25 | 427.64 | 415.5 |
429.53
|
405.98
|
529K | 2.86% | ||||
| Apr 22 | 415.74 | 422.7 |
428.86
|
415.7
|
505K | -2.68% | ||||
| Apr 21 | 427.19 | 452.5 |
473.98
|
426.44
|
966K | -1.07% | ||||
| Apr 20 | 431.82 | 435.51 |
437.71
|
431.62
|
464K | 0.47% | ||||
| Apr 19 | 429.79 | 415.64 |
430.91
|
413.98
|
272K | 4.70% | ||||
| Apr 18 | 410.49 | 411.19 |
416.56
|
404.55
|
272K | -0.86% | ||||
| Apr 14 | 414.06 | 425.19 |
431.17
|
413.74
|
224K | -1.75% | ||||
| Apr 13 | 421.44 | 410.97 |
422.61
|
409.43
|
295K | 2.55% | ||||
| Apr 12 | 410.97 | 419.59 |
428.79
|
410.35
|
216K | -0.98% | ||||
| Apr 11 | 415.04 | 419.49 |
419.49
|
408.54
|
549K | -1.67% | ||||
| Apr 8 | 422.09 | 425.05 |
429.95
|
420.51
|
305K | -0.84% | ||||
| Apr 7 | 425.68 | 416.38 |
431.44
|
414.64
|
375K | 1.37% | ||||
| Apr 6 | 419.91 | 426.45 |
429.14
|
406.29
|
552K | -3.14% | ||||
| Apr 5 | 433.54 | 431.69 |
443.66
|
429.07
|
395K | 0.65% | ||||
| Apr 4 | 430.74 | 426.17 |
435.39
|
422.05
|
351K | 1.34% | ||||
| Apr 1 | 425.03 | 425.93 |
430.03
|
422.01
|
418K | 0.52% | ||||
| Mar 31 | 422.85 | 452.31 |
458.23
|
420.6
|
673K | -5.92% | ||||
| Mar 30 | 449.44 | 453.77 |
454.29
|
443.65
|
274K | -1.11% | ||||
| Mar 29 | 454.49 | 449.49 |
466.42
|
445.81
|
340K | 3.23% | ||||
| Mar 28 | 440.25 | 433.4 |
440.65
|
426.23
|
356K | 2.09% | ||||
| Mar 25 | 431.24 | 451.26 |
453.11
|
428.06
|
425K | -4.28% | ||||
| Mar 24 | 450.52 | 461 |
461.88
|
445.67
|
327K | -2.09% | ||||
| Mar 23 | 460.13 | 472.43 |
475
|
456.71
|
307K | -3.51% | ||||
| Mar 22 | 476.88 | 476.6 |
482.19
|
471.35
|
285K | 0.22% | ||||
| Mar 21 | 475.82 | 485.33 |
488.47
|
470.84
|
234K | -2.38% | ||||
| Mar 18 | 487.41 | 471.73 |
488.75
|
467.85
|
471K | 2.58% | ||||
| Mar 17 | 475.15 | 468 |
475.42
|
464.04
|
216K | 1.59% | ||||
| Mar 16 | 467.71 | 456.32 |
469.28
|
455.21
|
348K | 3.29% | ||||
| Mar 15 | 452.81 | 445.66 |
454.64
|
440.27
|
185K | 2.66% | ||||
| Mar 14 | 441.08 | 444.04 |
447.85
|
436.59
|
231K | -0.23% | ||||
| Mar 11 | 442.1 | 457.87 |
457.87
|
441.6
|
221K | -2.21% | ||||
| Mar 10 | 452.08 | 449.9 |
455.98
|
442.58
|
212K | -1.02% | ||||
| Mar 9 | 456.74 | 445.74 |
462.92
|
441.49
|
360K | 4.52% | ||||
| Mar 8 | 437 | 451.49 |
462.29
|
436.16
|
377K | -3.22% | ||||
| Mar 7 | 451.55 | 465.96 |
465.96
|
450.01
|
390K | -3.06% | ||||
| Mar 4 | 465.81 | 469 |
469.45
|
451.55
|
387K | -0.78% | ||||
| Mar 3 | 469.45 | 477.61 |
483.43
|
465.14
|
373K | -1.27% | ||||
| Mar 2 | 475.48 | 463.25 |
480.93
|
462.92
|
443K | 2.80% | ||||
| Mar 1 | 462.51 | 456.64 |
465.54
|
456.64
|
447K | 0.86% | ||||
| Feb 28 | 458.58 | 441.2 |
460.35
|
441.2
|
607K | 2.04% | ||||
| Feb 25 | 449.39 | 436.07 |
452.31
|
433.11
|
443K | 3.05% | ||||
| Feb 24 | 436.07 | 401.99 |
436.66
|
401.51
|
499K | 4.97% | ||||
| Feb 23 | 415.42 | 430.92 |
433.43
|
413.57
|
443K | -3.42% | ||||
| Feb 22 | 430.12 | 452.5 |
456.93
|
427.39
|
563K | -5.43% | ||||
| Feb 18 | 454.83 | 447.82 |
469.79
|
446.98
|
678K | 2% | ||||
| Feb 17 | 445.92 | 465 |
467.52
|
444.77
|
819K | -3.1% | ||||
| Feb 16 | 460.18 | 459.5 |
460.77
|
454.69
|
465K | 0.13% | ||||
| Feb 15 | 459.57 | 456.04 |
467.05
|
451.64
|
297K | 1.91% | ||||
| Feb 14 | 450.94 | 445.74 |
453.37
|
444.71
|
365K | 0.98% | ||||
| Feb 11 | 446.55 | 454.6 |
458.84
|
440.55
|
247K | -1.57% | ||||
| Feb 10 | 453.68 | 455.02 |
465.03
|
450.7
|
203K | -2.44% | ||||
| Feb 9 | 465.04 | 461.13 |
470.55
|
459.14
|
230K | 2.85% | ||||
| Feb 8 | 452.17 | 448.42 |
456.02
|
441.75
|
313K | 0.68% | ||||
| Feb 7 | 449.1 | 451.77 |
455.6
|
445.23
|
354K | 0.11% | ||||
| Feb 4 | 448.62 | 455.93 |
457.71
|
447.47
|
370K | -2.06% | ||||
| Feb 3 | 458.05 | 463.62 |
469.29
|
457.1
|
308K | -2.81% | ||||
| Feb 2 | 471.27 | 474.8 |
479.55
|
469.26
|
244K | -0.52% | ||||
| Feb 1 | 473.73 | 475.78 |
482.75
|
465.47
|
348K | -0.53% | ||||
| Jan 31 | 476.25 | 458.97 |
477.1
|
458.05
|
302K | 3.60% | ||||
| Jan 28 | 459.72 | 452.82 |
459.76
|
441.15
|
286K | 1.76% | ||||
| Jan 27 | 451.75 | 458.61 |
462.78
|
449.95
|
316K | 0.11% | ||||
| Jan 26 | 451.26 | 465.46 |
473.14
|
447.78
|
311K | -1.9% | ||||
| Jan 25 | 459.99 | 468.5 |
474.74
|
455.38
|
398K | -3.69% | ||||
| Jan 24 | 477.62 | 465 |
479.8
|
449.56
|
599K | 1.43% | ||||
| Jan 21 | 470.88 | 476.46 |
484.24
|
469.02
|
337K | -1.16% | ||||
| Jan 20 | 476.43 | 493.8 |
502.7
|
475.93
|
277K | -2.9% | ||||
| Jan 19 | 490.66 | 497.36 |
504.35
|
490.38
|
225K | -0.66% | ||||
| Jan 18 | 493.91 | 484.49 |
497.58
|
477.13
|
351K | -0.04% | ||||
| Jan 14 | 494.1 | 501.12 |
503.83
|
483
|
332K | -2.59% | ||||
| Jan 13 | 507.23 | 513.47 |
514.77
|
502.57
|
419K | -1.09% | ||||
| Jan 12 | 512.81 | 505 |
520.6
|
505
|
452K | 2.14% | ||||
| Jan 11 | 502.06 | 496.31 |
505.82
|
488.43
|
383K | 1.16% | ||||
| Jan 10 | 496.31 | 497.03 |
497.25
|
485.29
|
542K | -1.36% | ||||
| Jan 7 | 503.17 | 517.82 |
519.47
|
502.19
|
316K | -3.33% | ||||
| Jan 6 | 520.52 | 524.42 |
532.76
|
510.76
|
277K | -1.67% | ||||
| Jan 5 | 529.38 | 546.03 |
551.76
|
528.21
|
272K | -3.73% | ||||
| Jan 4 | 549.89 | 552.14 |
555.64
|
546.81
|
193K | -0.07% | ||||
| Jan 3 | 550.25 | 566 |
566
|
540.24
|
270K | -2.78% | ||||
| Dec 31 | 566 | 560.81 |
569.21
|
557.48
|
145K | 0.93% | ||||
| Dec 30 | 560.81 | 566.64 |
569.46
|
552.87
|
205K | -1.2% | ||||
| Dec 29 | 567.63 | 563.74 |
569
|
558.79
|
181K | 1.14% | ||||
| Dec 28 | 561.21 | 562.51 |
565.58
|
550.11
|
264K | 0.05% | ||||
| Dec 27 | 560.91 | 553 |
561.51
|
547.96
|
323K | 2.05% | ||||
| Dec 23 | 549.65 | 546.49 |
558.15
|
546.49
|
247K | 0.09% | ||||
| Dec 22 | 549.13 | 543.8 |
549.59
|
539.04
|
221K | 1.42% | ||||
| Dec 21 | 541.46 | 543.74 |
547.21
|
529.86
|
387K | 0.59% | ||||
| Dec 20 | 538.27 | 536.16 |
540.68
|
522.46
|
441K | -0.44% | ||||
| Dec 17 | 540.64 | 551.63 |
553.32
|
536.25
|
605K | -1.98% | ||||
| Dec 16 | 551.56 | 570.11 |
571.45
|
542.02
|
348K | -2.82% | ||||
| Dec 15 | 567.55 | 559.08 |
568.41
|
550.59
|
424K | 1.58% | ||||
| Dec 14 | 558.7 | 556.98 |
561.4
|
553
|
287K | -0.62% | ||||
| Dec 13 | 562.2 | 561.77 |
566.16
|
556.04
|
205K | -0.08% | ||||
| Dec 10 | 562.67 | 552.96 |
567.74
|
552.59
|
205K | 2.42% | ||||
| Dec 9 | 549.39 | 564.77 |
566.06
|
547.64
|
150K | -2.72% | ||||
| Dec 8 | 564.77 | 563.5 |
566.04
|
552.53
|
157K | 0.28% | ||||
| Dec 7 | 563.17 | 555.15 |
564.17
|
550.88
|
214K | 2.78% | ||||
| Dec 6 | 547.95 | 549.02 |
549.63
|
537.5
|
228K | 0.57% | ||||
| Dec 3 | 544.84 | 557.73 |
557.73
|
538.41
|
214K | -2.13% | ||||
| Dec 2 | 556.7 | 553.18 |
559.95
|
550.99
|
205K | 0.81% | ||||
| Dec 1 | 552.22 | 560.01 |
572.76
|
551.64
|
313K | -0.34% | ||||
| Nov 30 | 554.12 | 556.98 |
562.33
|
545.96
|
486K | -1.07% | ||||
| Nov 29 | 560.1 | 564.38 |
569.57
|
555.97
|
181K | 0.16% | ||||
| Nov 26 | 559.19 | 566.38 |
570
|
557.39
|
88.9K | -1.63% | ||||
| Nov 24 | 568.46 | 559.26 |
570.13
|
557.87
|
129K | 1.23% | ||||
| Nov 23 | 561.57 | 557.31 |
563.21
|
554.41
|
193K | 0.42% | ||||
| Nov 22 | 559.22 | 577 |
579.13
|
557.53
|
235K | -3.08% | ||||
| Nov 19 | 577 | 581.82 |
582.27
|
576.38
|
203K | -0.15% | ||||
| Nov 18 | 577.85 | 573.91 |
580.02
|
573
|
164K | 0.85% | ||||
| Nov 17 | 573 | 575.37 |
578.93
|
567.24
|
188K | -0.13% | ||||
| Nov 16 | 573.73 | 568.27 |
581.75
|
568.27
|
272K | 0.68% | ||||
| Nov 15 | 569.88 | 568.68 |
577.66
|
567.51
|
212K | -0.25% | ||||
| Nov 12 | 571.28 | 555.17 |
572.31
|
550.64
|
270K | 3.13% | ||||
| Nov 11 | 553.92 | 532.73 |
554.89
|
532.73
|
397K | 5.20% | ||||
| Nov 10 | 526.52 | 524.34 |
529.09
|
519.57
|
239K | 0.04% | ||||
| Nov 9 | 526.31 | 519.96 |
528.18
|
515.89
|
200K | 1.10% | ||||
| Nov 8 | 520.58 | 521.63 |
521.63
|
515.03
|
168K | 0.50% | ||||
| Nov 5 | 517.97 | 524.15 |
528.75
|
516.81
|
175K | -0.8% | ||||
| Nov 4 | 522.17 | 519.98 |
524.27
|
518.09
|
155K | 1.11% | ||||
| Nov 3 | 516.43 | 516.94 |
519
|
509.23
|
236K | 0.20% | ||||
| Nov 2 | 515.41 | 517.89 |
521.51
|
512.15
|
236K | 0.09% | ||||
| Nov 1 | 514.95 | 516.01 |
520.11
|
510.06
|
179K | -0.04% | ||||
| Oct 29 | 515.16 | 505.2 |
519.01
|
505.2
|
207K | 1.68% | ||||
| Oct 28 | 506.64 | 501 |
514.12
|
501
|
163K | 1.37% | ||||
| Oct 27 | 499.78 | 503.33 |
508.93
|
499.06
|
151K | -0.76% | ||||
| Oct 26 | 503.62 | 509.86 |
510.27
|
499.25
|
227K | -0.98% | ||||
| Oct 25 | 508.62 | 503.23 |
517.02
|
502.12
|
182K | 1.10% | ||||
| Oct 22 | 503.08 | 501.3 |
514.96
|
497.42
|
318K | 0.75% | ||||
| Oct 21 | 499.33 | 462.6 |
500.2
|
461.51
|
391K | 7.65% | ||||
| Oct 20 | 463.84 | 467.45 |
469.42
|
460.91
|
201K | -0.14% | ||||
| Oct 19 | 464.51 | 463.99 |
467.38
|
460.47
|
148K | 0.88% | ||||
| Oct 18 | 460.46 | 451 |
461.04
|
450.02
|
167K | 1.60% | ||||
| Oct 15 | 453.22 | 453.69 |
460.21
|
452.16
|
182K | 0.08% | ||||
| Oct 14 | 452.87 | 441.93 |
453.28
|
439.22
|
253K | 2.84% | ||||
| Oct 13 | 440.37 | 443.23 |
446.57
|
439.35
|
180K | -0.11% | ||||
| Oct 12 | 440.86 | 449.02 |
451.1
|
439.24
|
199K | -1.05% | ||||
| Oct 11 | 445.52 | 446.99 |
452.06
|
445.07
|
97.5K | -0.23% | ||||
| Oct 8 | 446.53 | 453.64 |
456.64
|
444.77
|
139K | -1.33% | ||||
| Oct 7 | 452.54 | 446.09 |
456.53
|
443.83
|
251K | 2.63% | ||||
| Oct 6 | 440.95 | 439.75 |
444.05
|
436.39
|
222K | 0.12% | ||||
| Oct 5 | 440.41 | 438.56 |
445.57
|
436.98
|
282K | 1.03% | ||||
| Oct 4 | 435.92 | 436.93 |
438.95
|
427.18
|
326K | -0.34% | ||||
| Oct 1 | 437.4 | 434.41 |
440.33
|
425.7
|
259K | 0.69% | ||||
| Sep 30 | 434.41 | 448.84 |
449.95
|
433.73
|
312K | -2.78% | ||||
| Sep 29 | 446.83 | 445.83 |
449.68
|
444.84
|
157K | 0.62% | ||||
| Sep 28 | 444.08 | 452.01 |
452.01
|
439.2
|
197K | -2.56% | ||||
| Sep 27 | 455.76 | 463.91 |
464.47
|
446.75
|
239K | -2.09% | ||||
| Sep 24 | 465.49 | 466.07 |
466.7
|
463.02
|
158K | -0.19% | ||||
| Sep 23 | 466.37 | 455.17 |
469
|
455.05
|
221K | 2.27% | ||||
| Sep 22 | 456 | 462.16 |
465.84
|
455
|
219K | -0.81% | ||||
| Sep 21 | 459.73 | 466.07 |
466.75
|
456.61
|
253K | -0.6% | ||||
| Sep 20 | 462.52 | 458.97 |
465.35
|
452.41
|
197K | -0.33% | ||||
| Sep 17 | 464.04 | 469.1 |
471.35
|
461.89
|
372K | -1.41% | ||||
| Sep 16 | 470.69 | 478.81 |
478.81
|
464.21
|
249K | -1.35% | ||||
| Sep 15 | 477.15 | 473.27 |
480.79
|
471.37
|
214K | 0.52% | ||||
| Sep 14 | 474.68 | 482.03 |
484.43
|
470.8
|
217K | -0.89% | ||||
| Sep 13 | 478.92 | 495.56 |
495.83
|
475.46
|
288K | -2.94% | ||||
| Sep 10 | 493.43 | 491.66 |
498.77
|
491.27
|
199K | 0.36% | ||||
| Sep 9 | 491.64 | 496.22 |
496.22
|
485.55
|
221K | -1.16% | ||||
| Sep 8 | 497.39 | 490.31 |
500.85
|
487.04
|
159K | 1.29% | ||||
| Sep 7 | 491.05 | 497.55 |
497.65
|
489.88
|
126K | -1.18% | ||||
| Sep 3 | 496.89 | 496.07 |
498.33
|
488.92
|
113K | -0.07% | ||||
| Sep 2 | 497.26 | 494.47 |
498.95
|
491.89
|
162K | 1.23% | ||||
| Sep 1 | 491.23 | 494.3 |
494.3
|
480.49
|
199K | -0.62% | ||||
| Aug 31 | 494.3 | 491.75 |
496.51
|
486.95
|
324K | 0.58% | ||||
| Aug 30 | 491.43 | 482.39 |
493.71
|
482.04
|
157K | 2.19% | ||||
| Aug 27 | 480.91 | 477.33 |
482.68
|
473.81
|
146K | 0.72% | ||||
| Aug 26 | 477.47 | 484.78 |
484.78
|
476.6
|
147K | -1.56% | ||||
| Aug 25 | 485.02 | 478.96 |
486.66
|
478.21
|
117K | 1.56% | ||||
| Aug 24 | 477.59 | 476.67 |
477.95
|
472.39
|
221K | 0.57% | ||||
| Aug 23 | 474.9 | 486.84 |
486.84
|
474.82
|
193K | -2.37% | ||||
| Aug 20 | 486.43 | 486.03 |
491.75
|
484.23
|
204K | 0.43% | ||||
| Aug 19 | 484.37 | 475.55 |
487.63
|
472.95
|
187K | 1.62% | ||||
| Aug 18 | 476.64 | 479.99 |
485.43
|
474.39
|
178K | -0.7% | ||||
| Aug 17 | 479.99 | 488.34 |
488.63
|
477.93
|
306K | -2.72% | ||||
| Aug 16 | 493.4 | 483.79 |
493.91
|
479.19
|
179K | 1.69% | ||||
| Aug 13 | 485.21 | 483.81 |
486.77
|
482.83
|
96.9K | 0.10% | ||||
| Aug 12 | 484.73 | 483.73 |
486.88
|
481.85
|
175K | 0.32% | ||||
| Aug 11 | 483.17 | 485.25 |
487.19
|
479.32
|
167K | -0.21% | ||||
| Aug 10 | 484.18 | 483.88 |
490.23
|
483.88
|
155K | -0.25% | ||||
| Aug 9 | 485.4 | 480.87 |
486.13
|
480.45
|
155K | 0.90% | ||||
| Aug 6 | 481.09 | 487.33 |
490.23
|
480.12
|
148K | -1.17% | ||||
| Aug 5 | 486.81 | 494.65 |
495.15
|
484.27
|
204K | -0.03% | ||||
| Aug 4 | 486.97 | 480.07 |
489.25
|
480.07
|
219K | 1.36% | ||||
| Aug 3 | 480.44 | 480 |
485.22
|
480
|
186K | 0.82% | ||||
| Aug 2 | 476.51 | 479.32 |
482.24
|
472.97
|
192K | -0.27% | ||||
| Jul 30 | 477.82 | 472.91 |
484.42
|
472.19
|
271K | 0% | ||||
| Jul 29 | 477.8 | 473 |
478.27
|
468.18
|
177K | 2.17% | ||||
| Jul 28 | 467.63 | 472.37 |
472.91
|
465.06
|
169K | -0.9% | ||||
| Jul 27 | 471.87 | 465.45 |
472.71
|
462.03
|
237K | 1.05% | ||||
| Jul 26 | 466.96 | 465.45 |
474.85
|
463
|
332K | 0.99% | ||||
| Jul 23 | 462.37 | 454.11 |
463.45
|
447.02
|
347K | 2.63% | ||||
| Jul 22 | 450.52 | 450 |
456.15
|
442.89
|
606K | -1.57% | ||||
| Jul 21 | 457.69 | 455.37 |
457.69
|
452.62
|
275K | 1.14% | ||||
| Jul 20 | 452.51 | 454.41 |
458.28
|
450.67
|
364K | -0.22% | ||||
| Jul 19 | 453.52 | 453.62 |
456.55
|
442.71
|
364K | -1.17% | ||||
| Jul 16 | 458.89 | 461.82 |
464.84
|
457.88
|
224K | -0.2% | ||||
| Jul 15 | 459.82 | 465.12 |
468.21
|
457.88
|
249K | -1.91% | ||||
| Jul 14 | 468.77 | 473 |
473
|
465.94
|
237K | -0.45% | ||||
| Jul 13 | 470.88 | 473 |
476.68
|
470.09
|
232K | -0.97% | ||||
| Jul 12 | 475.51 | 475.52 |
478.67
|
472.41
|
250K | -0.15% | ||||
| Jul 9 | 476.24 | 470.48 |
476.69
|
469.66
|
250K | 1.59% | ||||
| Jul 8 | 468.77 | 463.05 |
474.26
|
463.05
|
358K | -0.33% | ||||
| Jul 7 | 470.32 | 465.58 |
472.17
|
465.02
|
284K | 1.25% | ||||
| Jul 6 | 464.53 | 466.65 |
466.65
|
456.12
|
223K | -0.49% | ||||
| Jul 2 | 466.83 | 463.65 |
468.82
|
462.66
|
202K | 1.03% | ||||
| Jul 1 | 462.05 | 459.55 |
462.28
|
457.13
|
193K | 0.74% | ||||
| Jun 30 | 458.66 | 466.98 |
466.98
|
452.47
|
432K | -1.37% | ||||
| Jun 29 | 465.04 | 455.7 |
470.15
|
455.7
|
372K | 1.86% | ||||
| Jun 28 | 456.54 | 457.89 |
458.55
|
455.01
|
223K | 0.17% | ||||
| Jun 25 | 455.77 | 460.74 |
462.47
|
453.96
|
300K | -0.71% | ||||
| Jun 24 | 459.03 | 455.36 |
459.68
|
454.16
|
224K | 0.91% | ||||
| Jun 23 | 454.9 | 460 |
460
|
454.02
|
192K | -1.06% | ||||
| Jun 22 | 459.76 | 457.53 |
463
|
450.66
|
279K | 1.51% | ||||
| Jun 21 | 452.9 | 442.4 |
464.03
|
442.4
|
477K | 2.46% | ||||
| Jun 18 | 442.02 | 433.8 |
444.64
|
430.2
|
443K | 1.26% | ||||
| Jun 17 | 436.53 | 431.85 |
437.82
|
428.15
|
224K | 0.93% | ||||
| Jun 16 | 432.52 | 433.84 |
436.47
|
430
|
208K | -0.44% | ||||
| Jun 15 | 434.41 | 429.6 |
434.61
|
426.54
|
168K | 0.80% | ||||
| Jun 14 | 430.96 | 432.87 |
432.87
|
427.43
|
180K | -0.15% | ||||
| Jun 11 | 431.62 | 428.35 |
432.85
|
426.07
|
161K | 0.61% | ||||
| Jun 10 | 429 | 431.15 |
435.88
|
428
|
182K | -1.07% | ||||
| Jun 9 | 433.62 | 439.25 |
440.62
|
432.24
|
149K | -1.45% | ||||
| Jun 8 | 440 | 436.25 |
440.36
|
430.39
|
168K | 1.02% | ||||
| Jun 7 | 435.55 | 439.38 |
439.38
|
432
|
157K | -0.57% | ||||
| Jun 4 | 438.04 | 441.98 |
444.43
|
430.58
|
195K | -0.08% | ||||
| Jun 3 | 438.4 | 436.14 |
440.97
|
436.14
|
199K | -0.49% | ||||
| Jun 2 | 440.58 | 437.12 |
443.1
|
437.04
|
285K | 0.42% | ||||
| Jun 1 | 438.73 | 440.46 |
441.85
|
435.53
|
205K | 0.50% | ||||
| May 28 | 436.55 | 430.36 |
438.57
|
430.36
|
287K | 1.18% | ||||
| May 27 | 431.47 | 429.92 |
432.51
|
428
|
766K | 0.43% | ||||
| May 26 | 429.63 | 431.09 |
433.94
|
428.22
|
174K | -0.01% | ||||
| May 25 | 429.66 | 431.4 |
431.4
|
427.62
|
200K | -0.25% | ||||
| May 24 | 430.74 | 433 |
433
|
429.64
|
151K | 0.35% | ||||
| May 21 | 429.25 | 432.58 |
437.5
|
428.63
|
210K | -0.11% | ||||
| May 20 | 429.73 | 429.13 |
431.52
|
427.58
|
276K | 0.44% | ||||
| May 19 | 427.83 | 424.5 |
427.88
|
421.5
|
238K | 0.17% | ||||
| May 18 | 427.1 | 438.59 |
439.05
|
427.1
|
303K | -1.97% | ||||
| May 17 | 435.67 | 439.4 |
439.4
|
432.08
|
200K | -0.5% | ||||
| May 14 | 437.87 | 435.07 |
438.87
|
433.28
|
177K | 0.66% | ||||
| May 13 | 435.01 | 424.24 |
437.38
|
424.24
|
222K | 3.63% | ||||
| May 12 | 419.76 | 436.27 |
436.27
|
419.66
|
269K | -4.35% | ||||
| May 11 | 438.87 | 440 |
440.68
|
434
|
274K | -1.37% | ||||
| May 10 | 444.96 | 446 |
449.34
|
443.19
|
193K | 0.21% | ||||
| May 7 | 444.01 | 435.33 |
445.21
|
435.33
|
144K | 2.11% | ||||
| May 6 | 434.85 | 441.08 |
441.26
|
429.15
|
222K | -1.52% | ||||
| May 5 | 441.56 | 436.39 |
442.9
|
432.52
|
333K | 2.41% | ||||
| May 4 | 431.15 | 428 |
431.23
|
424.49
|
233K | 0.53% | ||||
| May 3 | 428.86 | 425.02 |
430.91
|
424.79
|
279K | 1.50% | ||||
| Apr 30 | 422.52 | 421 |
424.44
|
419.14
|
212K | 0.25% | ||||
| Apr 29 | 421.45 | 423.9 |
423.9
|
416.01
|
222K | 1.48% | ||||
| Apr 28 | 415.29 | 418.73 |
423.07
|
413.91
|
206K | -1.52% | ||||
| Apr 27 | 421.69 | 416.35 |
425
|
413.56
|
291K | 2.04% | ||||
| Apr 26 | 413.25 | 419.58 |
419.58
|
409
|
327K | -1.5% | ||||
| Apr 23 | 419.53 | 411.28 |
424.56
|
411.28
|
348K | 2.21% | ||||
| Apr 22 | 410.46 | 415 |
425
|
409.38
|
850K | 6.43% | ||||
| Apr 21 | 385.67 | 385.62 |
391.8
|
385.58
|
262K | -0.1% | ||||
| Apr 20 | 386.06 | 387.5 |
388.54
|
383.44
|
242K | 0.81% | ||||
| Apr 19 | 382.95 | 382.75 |
385.12
|
380.88
|
251K | 0.19% | ||||
| Apr 16 | 382.21 | 376.03 |
384.14
|
373.89
|
291K | 2.08% | ||||
| Apr 15 | 374.43 | 371.36 |
376.95
|
371.06
|
278K | 1.83% | ||||
| Apr 14 | 367.7 | 369.09 |
371.14
|
366.7
|
162K | -0.74% | ||||
| Apr 13 | 370.45 | 372.89 |
374.44
|
370.24
|
224K | -0.2% | ||||
| Apr 12 | 371.18 | 369.98 |
371.48
|
368.11
|
184K | 0.46% | ||||
| Apr 9 | 369.49 | 361.88 |
370.45
|
361.88
|
227K | 2.42% | ||||
| Apr 8 | 360.76 | 358.6 |
360.84
|
355.71
|
227K | 1.15% | ||||
| Apr 7 | 356.65 | 356.44 |
357.36
|
354.88
|
164K | -0.3% | ||||
| Apr 6 | 357.72 | 354.73 |
360.82
|
353.89
|
319K | 0.20% | ||||
| Apr 5 | 357 | 353 |
358.98
|
352.11
|
306K | 1.54% | ||||
| Apr 1 | 351.57 | 345.74 |
352.19
|
345.43
|
180K | 1.83% | ||||
| Mar 31 | 345.24 | 345.61 |
348.86
|
344.26
|
199K | 0.84% | ||||
| Mar 30 | 342.37 | 339.71 |
343.56
|
335.68
|
275K | -0.32% | ||||
| Mar 29 | 343.48 | 345.16 |
349.62
|
339.22
|
340K | 0.47% | ||||
| Mar 26 | 341.86 | 335.52 |
342.11
|
333.54
|
400K | 1.97% | ||||
| Mar 25 | 335.25 | 333.99 |
337.8
|
333.99
|
308K | -1.43% | ||||
| Mar 24 | 340.1 | 335.57 |
343.25
|
335.57
|
226K | -0.24% | ||||
| Mar 23 | 340.91 | 334.43 |
342.43
|
333.89
|
286K | 1.39% | ||||
| Mar 22 | 336.22 | 338.63 |
338.63
|
332.2
|
329K | -1.34% | ||||
| Mar 19 | 340.8 | 339.37 |
348.35
|
337.83
|
1.3M | 1.17% | ||||
| Mar 18 | 336.87 | 336.29 |
340.89
|
332.26
|
304K | -0.69% | ||||
| Mar 17 | 339.2 | 343.7 |
344.16
|
336.69
|
330K | -1.39% | ||||
| Mar 16 | 343.97 | 347.61 |
350.62
|
342.82
|
249K | -1.04% | ||||
| Mar 15 | 347.57 | 342.31 |
348
|
340.58
|
255K | 1.50% | ||||
| Mar 12 | 342.44 | 342.81 |
344.56
|
339.02
|
222K | -1.27% | ||||
| Mar 11 | 346.84 | 342.49 |
348.46
|
336.95
|
242K | 1.06% | ||||
| Mar 10 | 343.2 | 341.83 |
344.8
|
338.5
|
283K | 1.99% | ||||
| Mar 9 | 336.51 | 334 |
340.8
|
332.01
|
345K | 2.49% | ||||
| Mar 8 | 328.34 | 328.29 |
333.92
|
328.03
|
231K | -0.57% | ||||
| Mar 5 | 330.22 | 324.75 |
330.83
|
313.92
|
301K | 2.05% | ||||
| Mar 4 | 323.59 | 329.46 |
332.22
|
320.02
|
383K | -2.27% | ||||
| Mar 3 | 331.1 | 331.51 |
334.99
|
328.57
|
311K | 0.12% | ||||
| Mar 2 | 330.7 | 332.17 |
334.63
|
327.08
|
465K | -1.05% | ||||
| Mar 1 | 334.2 | 336.54 |
338.69
|
333.3
|
604K | -0.17% | ||||
| Feb 26 | 334.77 | 327.77 |
338.71
|
325.74
|
677K | 3.65% | ||||
| Feb 25 | 322.99 | 326.59 |
328.1
|
320.71
|
456K | -1.64% | ||||
| Feb 24 | 328.39 | 318.91 |
329.67
|
314.92
|
654K | 3.19% | ||||
| Feb 23 | 318.25 | 310.75 |
319.91
|
305.47
|
534K | 1.21% | ||||
| Feb 22 | 314.43 | 325.07 |
326.02
|
311.57
|
580K | -3.57% | ||||
| Feb 19 | 326.08 | 329.96 |
332.54
|
325.42
|
363K | -1.32% | ||||
| Feb 18 | 330.43 | 328.33 |
330.85
|
328
|
264K | 0.08% | ||||
| Feb 17 | 330.17 | 331.48 |
335.78
|
326.43
|
401K | -0.95% | ||||
| Feb 16 | 333.33 | 342.79 |
342.79
|
330.38
|
563K | -1.33% | ||||
| Feb 12 | 337.84 | 331.75 |
344.86
|
331.75
|
860K | 2.41% | ||||
| Feb 11 | 329.89 | 356.92 |
359.55
|
328.81
|
966K | -5.89% | ||||
| Feb 10 | 350.54 | 361.31 |
361.31
|
349.75
|
447K | -2.71% | ||||
| Feb 9 | 360.29 | 361.07 |
364.43
|
357.96
|
545K | 0.25% | ||||
| Feb 8 | 359.4 | 360.84 |
362.91
|
359.04
|
418K | 0.02% | ||||
| Feb 5 | 359.32 | 359 |
362.11
|
356.73
|
248K | 0.09% | ||||
| Feb 4 | 358.99 | 356.56 |
363.12
|
354.5
|
316K | 1.17% | ||||
| Feb 3 | 354.85 | 360.19 |
361.01
|
352.88
|
323K | -0.69% | ||||
| Feb 2 | 357.3 | 363.94 |
363.94
|
357.3
|
393K | -0.7% | ||||
| Feb 1 | 359.82 | 358.6 |
360.6
|
354.2
|
206K | 1.59% | ||||
| Jan 29 | 354.18 | 360.79 |
364.04
|
353.75
|
302K | -2.34% | ||||
| Jan 28 | 362.66 | 356.76 |
365.09
|
352.51
|
284K | 2.26% | ||||
| Jan 27 | 354.66 | 360 |
364.27
|
348.01
|
365K | -2.48% | ||||
| Jan 26 | 363.68 | 370.03 |
370.88
|
363.52
|
212K | -1.43% | ||||
| Jan 25 | 368.94 | 371.48 |
373.8
|
364.94
|
190K | -0.1% | ||||
| Jan 22 | 369.31 | 361.47 |
371.35
|
361.47
|
234K | 0.71% | ||||
| Jan 21 | 366.71 | 365.37 |
372.32
|
363
|
227K | 0.13% | ||||
| Jan 20 | 366.24 | 360.91 |
368.36
|
357.78
|
354K | 1.56% | ||||
| Jan 19 | 360.63 | 359.62 |
364.69
|
355.89
|
317K | 0.34% | ||||
| Jan 15 | 359.4 | 365.01 |
365.8
|
357.01
|
298K | -1.99% | ||||
| Jan 14 | 366.7 | 374.38 |
374.6
|
365.81
|
260K | -1.88% | ||||
| Jan 13 | 373.72 | 385 |
386.63
|
373.23
|
293K | -2.93% | ||||
| Jan 12 | 385 | 387.75 |
387.75
|
382.32
|
251K | -0.06% | ||||
| Jan 11 | 385.25 | 389.74 |
392.85
|
384.32
|
357K | -1.47% | ||||
| Jan 8 | 390.99 | 388.81 |
399.47
|
387.52
|
333K | 1.31% | ||||
| Jan 7 | 385.95 | 373.96 |
399.78
|
371.78
|
447K | 4.20% | ||||
| Jan 6 | 370.38 | 352.2 |
370.91
|
349.19
|
358K | 3.79% | ||||
| Jan 5 | 356.87 | 356.53 |
360.02
|
353.79
|
204K | -0.01% | ||||
| Jan 4 | 356.89 | 373.82 |
378.67
|
353.61
|
315K | -4.19% | ||||
| Dec 31 | 372.5 | 368.47 |
373.07
|
364.67
|
273K | 1.42% | ||||
| Dec 30 | 367.28 | 366.16 |
369.07
|
362.83
|
144K | 0.89% | ||||
| Dec 29 | 364.04 | 363.91 |
367.35
|
357.6
|
187K | 0.35% | ||||
| Dec 28 | 362.76 | 368.75 |
369.95
|
360.92
|
152K | -0.54% | ||||
| Dec 24 | 364.73 | 364.95 |
366.87
|
361.19
|
83.2K | -0.22% | ||||
| Dec 23 | 365.52 | 371.46 |
371.68
|
363.02
|
138K | -1.14% | ||||
| Dec 22 | 369.73 | 362.01 |
370.88
|
362
|
199K | 2.13% | ||||
| Dec 21 | 362.01 | 365 |
365
|
355.84
|
310K | -0.65% | ||||
| Dec 18 | 364.37 | 358.2 |
366.35
|
356.61
|
638K | 2.31% | ||||
| Dec 17 | 356.15 | 352.63 |
357.26
|
350.35
|
295K | 0.91% | ||||
| Dec 16 | 352.94 | 348.09 |
355.55
|
347.19
|
267K | 1.19% | ||||
| Dec 15 | 348.79 | 347 |
353.19
|
346.13
|
281K | 0.64% | ||||
| Dec 14 | 346.58 | 340.67 |
348.22
|
340.67
|
354K | 2.60% | ||||
| Dec 11 | 337.79 | 331.37 |
339.52
|
330.28
|
292K | 1.93% | ||||
| Dec 10 | 331.4 | 333.98 |
336.5
|
330.11
|
324K | -1.05% | ||||
| Dec 9 | 334.9 | 337.97 |
342.29
|
334.18
|
307K | -1.24% | ||||
| Dec 8 | 339.12 | 334.59 |
339.32
|
330.73
|
355K | 1.96% | ||||
| Dec 7 | 332.59 | 328.39 |
334.87
|
327.14
|
344K | 2.57% | ||||
| Dec 4 | 324.27 | 329.52 |
329.52
|
318.89
|
468K | -1.81% | ||||
| Dec 3 | 330.24 | 337.3 |
340.38
|
328.59
|
486K | -2.62% | ||||
| Dec 2 | 339.13 | 350.7 |
352.5
|
335.6
|
406K | -3.96% | ||||
| Dec 1 | 353.1 | 346.11 |
353.77
|
342.13
|
740K | 2.02% | ||||
| Nov 30 | 346.11 | 343.99 |
346.82
|
337.57
|
3.0M | 0.87% | ||||
| Nov 27 | 343.12 | 336.55 |
344.22
|
333.75
|
311K | 2.86% | ||||
| Nov 25 | 333.59 | 330.37 |
337.68
|
329.5
|
449K | 1.62% | ||||
| Nov 24 | 328.28 | 332.65 |
337.71
|
325.38
|
418K | -1.75% | ||||
| Nov 23 | 334.13 | 339.22 |
343.82
|
333.21
|
541K | -1.69% | ||||
| Nov 20 | 339.87 | 336.52 |
341.18
|
330.88
|
432K | 0.36% | ||||
| Nov 19 | 338.65 | 326.43 |
340.36
|
326.43
|
544K | 5.03% | ||||
| Nov 18 | 322.44 | 330.16 |
332.18
|
321.57
|
551K | -2.13% | ||||
| Nov 17 | 329.45 | 341.72 |
344.62
|
327.15
|
421K | -3.33% | ||||
| Nov 16 | 340.8 | 338.16 |
341.26
|
333.54
|
380K | 0.05% | ||||
| Nov 13 | 340.63 | 340.41 |
344.79
|
338.24
|
265K | 0.32% | ||||
| Nov 12 | 339.53 | 349.36 |
350.74
|
336.97
|
272K | -1.89% | ||||
| Nov 11 | 346.07 | 340.58 |
349.72
|
336.03
|
497K | 1.87% | ||||
| Nov 10 | 339.71 | 322.68 |
340.8
|
322.49
|
565K | 5.40% | ||||
| Nov 9 | 322.3 | 370 |
370
|
320.94
|
976K | -15.82% | ||||
| Nov 6 | 382.89 | 386.27 |
391.49
|
380.89
|
440K | -0.27% | ||||
| Nov 5 | 383.92 | 380.95 |
391.11
|
379.4
|
327K | 1.79% | ||||
| Nov 4 | 377.17 | 368.53 |
381.15
|
365
|
432K | 3.57% | ||||
| Nov 3 | 364.18 | 360.18 |
367.71
|
357.92
|
256K | 1.93% | ||||
| Nov 2 | 357.29 | 353.49 |
360.46
|
349.63
|
337K | 2.13% | ||||
| Oct 30 | 349.83 | 357.62 |
359.5
|
344.74
|
326K | -3% | ||||
| Oct 29 | 360.64 | 361.11 |
367.38
|
359.75
|
350K | -0.61% | ||||
| Oct 28 | 362.85 | 363.03 |
366.6
|
357.61
|
307K | -1.13% | ||||
| Oct 27 | 366.99 | 365.36 |
370
|
362.27
|
333K | 1.22% | ||||
| Oct 26 | 362.55 | 358.57 |
362.75
|
356.95
|
358K | 0.23% | ||||
| Oct 23 | 361.71 | 353.52 |
362.96
|
353.01
|
314K | 3.27% | ||||
| Oct 22 | 350.26 | 361.5 |
370.41
|
346.95
|
511K | -1.6% | ||||
| Oct 21 | 355.97 | 358.88 |
359.5
|
354.01
|
412K | 0.10% | ||||
| Oct 20 | 355.63 | 353.64 |
360.24
|
353.26
|
267K | 0.59% | ||||
| Oct 19 | 353.55 | 361.37 |
361.37
|
352.11
|
282K | -1.64% | ||||
| Oct 16 | 359.44 | 361.05 |
363.98
|
356.71
|
291K | -0.26% | ||||
| Oct 15 | 360.38 | 355.27 |
363.36
|
353.18
|
330K | 0.02% | ||||
| Oct 14 | 360.31 | 353.76 |
363.05
|
353.76
|
382K | 2.36% | ||||
| Oct 13 | 351.99 | 353.91 |
355.5
|
348.99
|
389K | -0.2% | ||||
| Oct 12 | 352.69 | 349.99 |
353.47
|
347
|
281K | 1.77% | ||||
| Oct 9 | 346.55 | 347.47 |
350.04
|
343.57
|
454K | 1.67% | ||||
| Oct 8 | 340.85 | 335.44 |
342.75
|
334.12
|
410K | 2.78% | ||||
| Oct 7 | 331.64 | 329.05 |
334
|
327.75
|
512K | 1.11% | ||||
| Oct 6 | 328.01 | 327.63 |
331.61
|
321.11
|
8.1M | 0.08% | ||||
| Oct 5 | 327.75 | 323.01 |
329.42
|
321.3
|
671K | 1.54% | ||||
| Oct 2 | 322.79 | 319.88 |
327.29
|
319.08
|
730K | -1.67% | ||||
| Oct 1 | 328.28 | 336.97 |
336.97
|
326.23
|
381K | -1.87% | ||||
| Sep 30 | 334.54 | 328.56 |
338.88
|
328.56
|
337K | 1.83% | ||||
| Sep 29 | 328.54 | 325.61 |
330.45
|
324.76
|
315K | 1.03% | ||||
| Sep 28 | 325.2 | 320.67 |
325.96
|
315.48
|
308K | 3.21% | ||||
| Sep 25 | 315.1 | 308.79 |
316.57
|
306.58
|
204K | 1.61% | ||||
| Sep 24 | 310.1 | 306.22 |
313.74
|
304.43
|
227K | 0.92% | ||||
| Sep 23 | 307.28 | 306.98 |
310.06
|
305.01
|
245K | -0.2% | ||||
| Sep 22 | 307.9 | 303.29 |
309.59
|
301.81
|
285K | 2.47% | ||||
| Sep 21 | 300.49 | 297.02 |
300.77
|
294.98
|
258K | -0.26% | ||||
| Sep 18 | 301.26 | 303.39 |
305.71
|
297.37
|
535K | -1% | ||||
| Sep 17 | 304.29 | 297.35 |
304.5
|
293.38
|
259K | 1.36% | ||||
| Sep 16 | 300.22 | 311.05 |
311.05
|
300.09
|
263K | -2.68% | ||||
| Sep 15 | 308.48 | 312.74 |
313.55
|
307.24
|
237K | 0.03% | ||||
| Sep 14 | 308.38 | 303.51 |
309.74
|
300.89
|
362K | 2.68% | ||||
| Sep 11 | 300.32 | 302.83 |
305.5
|
299.35
|
206K | 0.05% | ||||
| Sep 10 | 300.18 | 303.94 |
305.22
|
298.24
|
254K | -0.74% | ||||
| Sep 9 | 302.42 | 297.46 |
304.55
|
296.87
|
271K | 3.17% | ||||
| Sep 8 | 293.12 | 289.72 |
298.09
|
285.92
|
351K | -0.64% | ||||
| Sep 4 | 295 | 308.27 |
313.83
|
291.37
|
667K | -4.74% | ||||
| Sep 3 | 309.68 | 325.19 |
325.19
|
308.42
|
317K | -6.12% | ||||
| Sep 2 | 329.88 | 332.21 |
334.3
|
325.22
|
252K | -0.01% | ||||
| Sep 1 | 329.92 | 330.93 |
330.93
|
328.82
|
315K | 0.63% | ||||
| Aug 31 | 327.84 | 330.74 |
334.32
|
326.65
|
234K | -0.92% | ||||
| Aug 28 | 330.9 | 337.35 |
338.75
|
329.23
|
186K | -1.71% | ||||
| Aug 27 | 336.67 | 337.8 |
342.15
|
334.67
|
234K | 0.24% | ||||
| Aug 26 | 335.85 | 335.96 |
337.88
|
333.79
|
177K | 0.13% | ||||
| Aug 25 | 335.4 | 333.75 |
336.41
|
332.43
|
177K | 0.20% | ||||
| Aug 24 | 334.72 | 335.71 |
336.55
|
332.98
|
265K | 0.40% | ||||
| Aug 21 | 333.37 | 325 |
333.59
|
324.33
|
259K | 2.42% | ||||
| Aug 20 | 325.5 | 325.4 |
328.63
|
323.7
|
229K | -0.01% | ||||
| Aug 19 | 325.53 | 328.27 |
328.27
|
324.82
|
152K | -0.77% | ||||
| Aug 18 | 328.05 | 328.13 |
332.17
|
324.41
|
255K | 0.62% | ||||
| Aug 17 | 326.03 | 321.18 |
329.95
|
319.8
|
214K | 2.10% | ||||
| Aug 14 | 319.32 | 319.87 |
322.75
|
317.01
|
130K | -0.25% | ||||
| Aug 13 | 320.11 | 322 |
324.25
|
320
|
203K | -1.31% | ||||
| Aug 12 | 324.36 | 317.74 |
325.86
|
314.78
|
336K | 2.59% | ||||
| Aug 11 | 316.18 | 324.9 |
324.9
|
314.89
|
475K | -2.86% | ||||
| Aug 10 | 325.49 | 329.78 |
329.78
|
321.61
|
197K | -0.95% | ||||
| Aug 7 | 328.6 | 327.24 |
331.12
|
326.04
|
157K | 0.02% | ||||
| Aug 6 | 328.55 | 327.73 |
329.16
|
324.33
|
130K | 0.17% | ||||
| Aug 5 | 327.99 | 324.03 |
328
|
321.56
|
166K | 0.98% | ||||
| Aug 4 | 324.81 | 321.49 |
326.05
|
320.93
|
231K | 0.80% | ||||
| Aug 3 | 322.22 | 317.87 |
327.61
|
317.87
|
307K | 1.74% | ||||
| Jul 31 | 316.7 | 315.73 |
316.77
|
312.17
|
284K | 0.56% | ||||
| Jul 30 | 314.94 | 310.31 |
316.52
|
310.31
|
372K | 0.32% | ||||
| Jul 29 | 313.95 | 307.55 |
314.59
|
307.55
|
318K | 2.39% | ||||
| Jul 28 | 306.63 | 309.9 |
310.35
|
305.75
|
241K | -1.19% | ||||
| Jul 27 | 310.33 | 306.67 |
311.48
|
305.09
|
286K | 1.99% | ||||
| Jul 24 | 304.27 | 298 |
306.69
|
295.09
|
468K | 1.23% | ||||
| Jul 23 | 300.58 | 312 |
318.71
|
297.17
|
826K | -0.44% | ||||
| Jul 22 | 301.9 | 298.14 |
303.73
|
297.26
|
427K | 1.85% | ||||
| Jul 21 | 296.42 | 304.63 |
304.66
|
295.69
|
320K | -1.64% | ||||
| Jul 20 | 301.35 | 294.58 |
302.45
|
292.99
|
341K | 2.36% | ||||
| Jul 17 | 294.39 | 286.09 |
294.94
|
283.74
|
312K | 3.80% | ||||
| Jul 16 | 283.6 | 287.48 |
289.47
|
280.45
|
312K | -1.37% | ||||
| Jul 15 | 287.55 | 283.4 |
288.24
|
283.12
|
255K | 2.19% | ||||
| Jul 14 | 281.38 | 275.1 |
283.33
|
275.06
|
245K | 1.85% | ||||
| Jul 13 | 276.28 | 281.88 |
285.63
|
276.09
|
322K | -0.79% | ||||
| Jul 10 | 278.49 | 273.37 |
279.85
|
273.37
|
192K | -0.23% | ||||
| Jul 9 | 279.13 | 271.07 |
280.1
|
270.43
|
303K | 3.08% | ||||
| Jul 8 | 270.8 | 271.33 |
273.5
|
268.53
|
392K | -0.4% | ||||
| Jul 7 | 271.89 | 270.22 |
274.52
|
268.5
|
152K | 0.98% | ||||
| Jul 6 | 269.26 | 274.04 |
274.64
|
268.63
|
166K | -0.36% | ||||
| Jul 2 | 270.22 | 274.45 |
276
|
268.5
|
204K | -0.99% | ||||
| Jul 1 | 272.91 | 271.85 |
274.46
|
267.76
|
245K | 0.38% | ||||
| Jun 30 | 271.87 | 265.46 |
273.1
|
265.06
|
258K | 2.29% | ||||
| Jun 29 | 265.79 | 262.31 |
266.85
|
262.31
|
190K | 1.86% | ||||
| Jun 26 | 260.94 | 262.78 |
267.91
|
259.72
|
397K | -1.13% | ||||
| Jun 25 | 263.91 | 261.54 |
264.27
|
259.04
|
212K | 1% | ||||
| Jun 24 | 261.29 | 264.68 |
267.89
|
256.85
|
288K | -1.8% | ||||
| Jun 23 | 266.08 | 273.45 |
273.45
|
265.77
|
225K | -1.73% | ||||
| Jun 22 | 270.76 | 266.88 |
272.76
|
264.83
|
256K | 1.56% | ||||
| Jun 19 | 266.6 | 267.62 |
269.2
|
265.48
|
389K | 0.55% | ||||
| Jun 18 | 265.15 | 263.34 |
265.43
|
262.41
|
169K | -0.1% | ||||
| Jun 17 | 265.41 | 265.95 |
268.24
|
263.18
|
208K | 0.77% | ||||
| Jun 16 | 263.38 | 262.29 |
265.52
|
256.88
|
244K | 3.23% | ||||
| Jun 15 | 255.13 | 245.91 |
256.29
|
244.91
|
271K | 0.97% | ||||
| Jun 12 | 252.67 | 256.34 |
259.16
|
249.38
|
216K | 0.41% | ||||
| Jun 11 | 251.63 | 260 |
263.57
|
251.22
|
240K | -4.09% | ||||
| Jun 10 | 262.35 | 264.3 |
265.27
|
261.4
|
260K | -0.05% | ||||
| Jun 9 | 262.49 | 254.49 |
265.61
|
254.11
|
329K | 2.79% | ||||
| Jun 8 | 255.36 | 259.65 |
259.65
|
251.26
|
358K | -1.34% | ||||
| Jun 5 | 258.84 | 262.19 |
264.04
|
254.75
|
429K | -1.5% | ||||
| Jun 4 | 262.79 | 267.44 |
269.48
|
260.23
|
189K | -2.49% | ||||
| Jun 3 | 269.49 | 267.41 |
270.42
|
266.16
|
223K | 1.38% | ||||
| Jun 2 | 265.83 | 268.51 |
269.5
|
261.26
|
472K | -0.72% | ||||
| Jun 1 | 267.76 | 271.16 |
271.16
|
264.99
|
326K | -0.47% | ||||
| May 29 | 269.02 | 257.58 |
270.57
|
257.5
|
602K | 3.82% | ||||
| May 28 | 259.13 | 261.84 |
266.67
|
257.05
|
562K | 1.83% | ||||
| May 27 | 254.47 | 243.06 |
255.42
|
240.01
|
369K | 4.80% | ||||
| May 26 | 242.82 | 247.82 |
248
|
241.1
|
373K | 1.95% | ||||
| May 22 | 238.18 | 238 |
239.18
|
234.55
|
371K | -0.07% | ||||
| May 21 | 238.35 | 232.02 |
238.55
|
231.1
|
567K | 3.28% | ||||
| May 20 | 230.79 | 232.49 |
234.39
|
229.18
|
187K | 0.78% | ||||
| May 19 | 229.01 | 233.05 |
233.97
|
228.92
|
189K | -0.24% | ||||
| May 18 | 229.56 | 228.64 |
234.76
|
227
|
525K | 2.96% | ||||
| May 15 | 222.97 | 216.64 |
224.09
|
215.66
|
365K | 2.42% | ||||
| May 14 | 217.71 | 213.94 |
219.29
|
212.63
|
240K | 0.62% | ||||
| May 13 | 216.36 | 220.81 |
220.87
|
214.05
|
274K | -2.36% | ||||
| May 12 | 221.59 | 228.6 |
229.83
|
221.22
|
234K | -2.7% | ||||
| May 11 | 227.73 | 224.39 |
229.73
|
222.65
|
400K | 1.37% | ||||
| May 8 | 224.65 | 222.2 |
225.24
|
220.83
|
207K | 2.72% | ||||
| May 7 | 218.7 | 223 |
224.72
|
217.89
|
160K | -1.63% | ||||
| May 6 | 222.32 | 223.83 |
225.95
|
222.25
|
240K | 0.21% | ||||
| May 5 | 221.86 | 219.81 |
225.35
|
214.6
|
459K | 3.28% | ||||
| May 4 | 214.81 | 215.53 |
216.92
|
211.85
|
371K | -0.56% | ||||
| May 1 | 216.02 | 208.81 |
217.41
|
207
|
311K | 2.06% | ||||
| Apr 30 | 211.66 | 212.6 |
215.29
|
211.21
|
361K | -2.78% | ||||
| Apr 29 | 217.71 | 223.53 |
223.53
|
216.52
|
318K | -1.35% | ||||
| Apr 28 | 220.69 | 227.51 |
229.88
|
220.15
|
305K | -0.87% | ||||
| Apr 27 | 222.62 | 214.23 |
223.8
|
212.23
|
436K | 4.27% | ||||
| Apr 24 | 213.5 | 207.91 |
216.04
|
203.23
|
428K | 4.45% | ||||
| Apr 23 | 204.4 | 200 |
211.63
|
191.61
|
635K | 7.34% | ||||
| Apr 22 | 190.42 | 185.58 |
193.39
|
183.02
|
339K | 3.06% | ||||
| Apr 21 | 184.76 | 189.45 |
190
|
183.19
|
219K | -3.57% | ||||
| Apr 20 | 191.6 | 196.26 |
196.26
|
188.45
|
301K | -3.61% | ||||
| Apr 17 | 198.78 | 199.63 |
199.84
|
191.38
|
357K | 1.24% | ||||
| Apr 16 | 196.35 | 193.31 |
197.96
|
192.26
|
239K | 2.54% | ||||
| Apr 15 | 191.48 | 192.55 |
196.12
|
190.02
|
333K | -1.98% | ||||
| Apr 14 | 195.34 | 195.09 |
196.22
|
192.65
|
315K | 2.54% | ||||
| Apr 13 | 190.51 | 198.88 |
198.88
|
190.12
|
147K | -4.49% | ||||
| Apr 9 | 199.47 | 200.48 |
204.97
|
196.49
|
309K | 0.18% | ||||
| Apr 8 | 199.11 | 192.65 |
201.61
|
191.6
|
328K | 3.93% | ||||
| Apr 7 | 191.58 | 202.82 |
205
|
191.28
|
247K | -2.25% | ||||
| Apr 6 | 195.98 | 181.25 |
197.85
|
181.25
|
346K | 9.93% | ||||
| Apr 3 | 178.27 | 190.62 |
190.62
|
176.19
|
315K | -7.69% | ||||
| Apr 2 | 193.12 | 192.31 |
194.73
|
183.13
|
307K | -0.97% | ||||
| Apr 1 | 195.01 | 190.01 |
197.58
|
188.05
|
338K | -0.89% | ||||
| Mar 31 | 196.77 | 196.33 |
197.65
|
191.95
|
273K | -0.8% | ||||
| Mar 30 | 198.35 | 188 |
199.13
|
187.04
|
242K | 6.08% | ||||
| Mar 27 | 186.98 | 184.59 |
190.27
|
182.47
|
344K | 1.07% | ||||
| Mar 26 | 185 | 177.31 |
185.45
|
177.31
|
330K | 5.69% | ||||
| Mar 25 | 175.04 | 184.03 |
185.1
|
170
|
384K | -3.32% | ||||
| Mar 24 | 181.05 | 176.75 |
184.32
|
173.36
|
449K | 6.93% | ||||
| Mar 23 | 169.31 | 168.41 |
178.2
|
161.53
|
547K | 0.91% | ||||
| Mar 20 | 167.78 | 193.26 |
197.97
|
167.65
|
649K | -13.46% | ||||
| Mar 19 | 193.87 | 186.46 |
201.5
|
178.2
|
561K | 3.44% | ||||
| Mar 18 | 187.42 | 175.14 |
191.4
|
172.26
|
620K | 3.42% | ||||
| Mar 17 | 181.22 | 172.87 |
183.24
|
171.71
|
486K | 5.65% | ||||
| Mar 16 | 171.53 | 174.63 |
187.01
|
169.35
|
564K | -16.79% | ||||
| Mar 13 | 206.14 | 191.49 |
206.33
|
187.3
|
381K | 10.28% | ||||
| Mar 12 | 186.93 | 194.33 |
198.01
|
185.2
|
390K | -9.85% | ||||
| Mar 11 | 207.35 | 211.66 |
214.98
|
204.85
|
448K | -4.31% | ||||
| Mar 10 | 216.69 | 216.26 |
218.32
|
201.71
|
323K | 1.72% | ||||
| Mar 9 | 213.02 | 212.85 |
222.05
|
210.5
|
326K | -5.29% | ||||
| Mar 6 | 224.91 | 222.22 |
225.9
|
218.2
|
255K | -0.76% | ||||
| Mar 5 | 226.64 | 223.88 |
227.78
|
221.01
|
290K | -0.4% | ||||
| Mar 4 | 227.54 | 218.69 |
227.94
|
217.71
|
341K | 5.66% | ||||
| Mar 3 | 215.35 | 210.98 |
217.17
|
210.07
|
257K | 2.10% | ||||
| Mar 2 | 210.92 | 210.61 |
212.52
|
203.49
|
366K | -0.02% | ||||
| Feb 28 | 210.96 | 211.18 |
213.32
|
201.36
|
462K | -2.51% | ||||
| Feb 27 | 216.39 | 217.55 |
222.64
|
216.14
|
324K | -1.65% | ||||
| Feb 26 | 220.01 | 218.3 |
224.07
|
217.82
|
242K | 1.15% | ||||
| Feb 25 | 217.51 | 225.73 |
227.67
|
217.25
|
197K | -3.14% | ||||
| Feb 24 | 224.57 | 225.55 |
227.48
|
220.2
|
162K | -2.02% | ||||
| Feb 21 | 229.2 | 231.69 |
231.69
|
228.66
|
107K | -1.36% | ||||
| Feb 20 | 232.37 | 233.02 |
234.44
|
230.66
|
204K | -0.47% | ||||
| Feb 19 | 233.47 | 237.34 |
238.23
|
233.29
|
230K | -1.07% | ||||
| Feb 18 | 236 | 232.75 |
236.91
|
232.31
|
288K | 1.05% | ||||
| Feb 14 | 233.55 | 228.27 |
233.81
|
226.23
|
311K | 2.37% | ||||
| Feb 13 | 228.14 | 220.59 |
233.93
|
220.01
|
386K | 0.42% | ||||
| Feb 12 | 227.18 | 229.37 |
230
|
226.25
|
244K | -0.92% | ||||
| Feb 11 | 229.29 | 224.37 |
229.89
|
224.37
|
252K | 0.76% | ||||
| Feb 10 | 227.55 | 226.7 |
228.47
|
225.63
|
181K | 0.28% | ||||
| Feb 7 | 226.91 | 225.41 |
227.45
|
225.12
|
156K | 0.49% | ||||
| Feb 6 | 225.8 | 223.21 |
226.3
|
222.44
|
116K | 0.88% | ||||
| Feb 5 | 223.82 | 224.2 |
224.2
|
221.27
|
140K | 0.44% | ||||
| Feb 4 | 222.85 | 223.51 |
223.98
|
219.76
|
127K | 0.87% | ||||
| Feb 3 | 220.92 | 219.77 |
222.28
|
219.21
|
189K | 0.74% | ||||
| Jan 31 | 219.3 | 224.02 |
224.4
|
218.8
|
188K | -2.09% | ||||
| Jan 30 | 223.97 | 224.57 |
225.21
|
221.97
|
178K | -0.69% | ||||
| Jan 29 | 225.52 | 221.92 |
226.84
|
221.33
|
215K | 1.83% | ||||
| Jan 28 | 221.46 | 221.22 |
222.87
|
219.77
|
104K | -0.05% | ||||
| Jan 27 | 221.58 | 218.2 |
223.38
|
218.2
|
176K | 0.74% | ||||
| Jan 24 | 219.95 | 221.45 |
223.38
|
219.68
|
168K | -0.38% | ||||
| Jan 23 | 220.78 | 220.57 |
222.78
|
219.86
|
213K | 0.09% | ||||
| Jan 22 | 220.59 | 219.78 |
221.38
|
219.38
|
159K | 0.59% | ||||
| Jan 21 | 219.29 | 219.64 |
220.24
|
218.34
|
186K | -0.24% | ||||
| Jan 17 | 219.82 | 218.54 |
220.87
|
218
|
158K | 0.63% | ||||
| Jan 16 | 218.45 | 217.48 |
218.91
|
216.8
|
123K | 0.65% | ||||
| Jan 15 | 217.03 | 214.83 |
219.11
|
214.83
|
164K | 0.65% | ||||
| Jan 14 | 215.62 | 216.47 |
217.45
|
215.01
|
152K | -0.46% | ||||
| Jan 13 | 216.61 | 217.43 |
219.32
|
214.31
|
237K | -0.2% | ||||
| Jan 10 | 217.04 | 214.83 |
217.93
|
213.83
|
188K | 1.18% | ||||
| Jan 9 | 214.51 | 214.74 |
216.59
|
214.03
|
170K | 0.19% | ||||
| Jan 8 | 214.1 | 213.53 |
215.27
|
213.27
|
220K | 0.51% | ||||
| Jan 7 | 213.02 | 213.43 |
214.68
|
212.96
|
267K | -0.96% | ||||
| Jan 6 | 215.08 | 214.81 |
215.34
|
211.87
|
137K | 0.02% | ||||
| Jan 3 | 215.04 | 212.65 |
215.68
|
211.93
|
193K | 0.58% | ||||
| Jan 2 | 213.81 | 212.24 |
213.88
|
210.34
|
156K | 0.67% | ||||
| Dec 31 | 212.38 | 214.63 |
215.48
|
211.94
|
167K | -1.19% | ||||
| Dec 30 | 214.94 | 213.27 |
215.57
|
211.84
|
120K | 0.75% | ||||
| Dec 27 | 213.34 | 213.25 |
214.33
|
212.16
|
125K | 0.30% | ||||
| Dec 26 | 212.7 | 213.1 |
213.48
|
209.59
|
110K | -0.29% | ||||
| Dec 24 | 213.31 | 210.06 |
213.95
|
210
|
85.6K | 1.44% | ||||
| Dec 23 | 210.28 | 215.54 |
215.54
|
210.09
|
154K | -2.25% | ||||
| Dec 20 | 215.11 | 213.34 |
216.08
|
213.07
|
342K | 1.34% | ||||
| Dec 19 | 212.26 | 210.18 |
212.56
|
208.02
|
242K | 1.09% | ||||
| Dec 18 | 209.98 | 212 |
212
|
208.8
|
182K | -0.87% | ||||
| Dec 17 | 211.83 | 208.92 |
212
|
208.14
|
172K | 1.68% | ||||
| Dec 16 | 208.32 | 206.29 |
208.94
|
205.6
|
138K | 1.41% | ||||
| Dec 13 | 205.43 | 207.03 |
207.06
|
203.91
|
199K | -0.99% | ||||
| Dec 12 | 207.49 | 207.75 |
209.34
|
206.66
|
185K | -0.13% | ||||
| Dec 11 | 207.76 | 207.36 |
208.63
|
206.6
|
256K | 0.20% | ||||
| Dec 10 | 207.35 | 207.71 |
208.65
|
206.86
|
106K | -0.6% | ||||
| Dec 9 | 208.61 | 210.14 |
211.62
|
207.79
|
130K | -0.96% | ||||
| Dec 6 | 210.64 | 210 |
211.14
|
208.39
|
180K | 0.26% | ||||
| Dec 5 | 210.09 | 207.27 |
210.53
|
207.12
|
138K | 1.83% | ||||
| Dec 4 | 206.32 | 205.08 |
207.96
|
205.03
|
254K | 0.75% | ||||
| Dec 3 | 204.78 | 205.5 |
206.26
|
204.16
|
150K | -0.6% | ||||
| Dec 2 | 206.01 | 206.47 |
209.23
|
205.63
|
149K | -0.21% | ||||
| Nov 29 | 206.45 | 209.4 |
209.81
|
206.23
|
82.6K | -1.57% | ||||
| Nov 27 | 209.75 | 211.39 |
211.64
|
208.35
|
211K | -0.24% | ||||
| Nov 26 | 210.26 | 205.23 |
210.31
|
204.48
|
165K | 2.42% | ||||
| Nov 25 | 205.3 | 207.98 |
209.8
|
204.69
|
173K | -1.04% | ||||
| Nov 22 | 207.45 | 204.75 |
208.26
|
203.93
|
135K | 1.32% | ||||
| Nov 21 | 204.74 | 211.77 |
211.77
|
204.35
|
280K | -2.86% | ||||
| Nov 20 | 210.76 | 208.91 |
212.49
|
208.47
|
300K | 1.29% | ||||
| Nov 19 | 208.08 | 208.8 |
210.15
|
206.12
|
217K | -0.22% | ||||
| Nov 18 | 208.53 | 207.37 |
209.45
|
206.71
|
197K | 0.58% | ||||
| Nov 15 | 207.32 | 206.23 |
209.19
|
204.91
|
556K | 0.96% | ||||
| Nov 14 | 205.34 | 204.97 |
206.92
|
203.86
|
150K | 0.35% | ||||
| Nov 13 | 204.63 | 203.56 |
206.36
|
203.1
|
216K | 0.13% | ||||
| Nov 12 | 204.36 | 204.29 |
208.19
|
204.11
|
213K | 0.30% | ||||
| Nov 11 | 203.75 | 200.55 |
205.4
|
200.45
|
185K | 0.82% | ||||
| Nov 8 | 202.09 | 201.82 |
202.74
|
200
|
126K | 0.55% | ||||
| Nov 7 | 200.99 | 203.11 |
203.69
|
200.29
|
309K | -0.65% | ||||
| Nov 6 | 202.31 | 200.2 |
202.68
|
198.65
|
161K | 1.39% | ||||
| Nov 5 | 199.53 | 203.72 |
205.72
|
199.13
|
171K | -2.11% | ||||
| Nov 4 | 203.84 | 206.71 |
208.58
|
203.26
|
191K | -1.63% | ||||
| Nov 1 | 207.21 | 208.69 |
209.56
|
206.42
|
209K | -0.09% | ||||
| Oct 31 | 207.4 | 207.94 |
209.85
|
206.4
|
260K | 0.21% | ||||
| Oct 30 | 206.97 | 202.07 |
207.18
|
201.7
|
254K | 2.66% | ||||
| Oct 29 | 201.61 | 199.03 |
203.48
|
199.03
|
213K | 1.04% | ||||
| Oct 28 | 199.54 | 200.95 |
202.4
|
199.28
|
222K | -0.28% | ||||
| Oct 25 | 200.11 | 202.96 |
204.36
|
200.05
|
251K | -1.75% | ||||
| Oct 24 | 203.67 | 206.13 |
208.13
|
202.88
|
241K | -1.09% | ||||
| Oct 23 | 205.91 | 212.91 |
212.91
|
204.72
|
319K | -3.28% | ||||
| Oct 22 | 212.9 | 212.26 |
215.57
|
209.41
|
329K | 1.15% | ||||
| Oct 21 | 210.48 | 214.84 |
216.91
|
209.3
|
420K | -3.21% | ||||
| Oct 18 | 217.46 | 214.03 |
218
|
211.87
|
617K | 2.11% | ||||
| Oct 17 | 212.97 | 228.19 |
228.19
|
206.14
|
817K | 6.09% | ||||
| Oct 16 | 200.74 | 204.85 |
205.09
|
194.73
|
443K | -2.06% | ||||
| Oct 15 | 204.96 | 203.12 |
205.19
|
202.29
|
185K | 1.34% | ||||
| Oct 14 | 202.24 | 203 |
203.76
|
200.62
|
135K | -0.5% | ||||
| Oct 11 | 203.26 | 202.84 |
205.78
|
202.84
|
115K | 0.90% | ||||
| Oct 10 | 201.45 | 201.75 |
202.42
|
200.09
|
93.4K | -0.11% | ||||
| Oct 9 | 201.67 | 200.76 |
203.68
|
200.38
|
124K | 0.48% | ||||
| Oct 8 | 200.71 | 201.35 |
203.54
|
199.7
|
165K | -0.47% | ||||
| Oct 7 | 201.65 | 201.77 |
202.44
|
199.97
|
139K | 0% | ||||
| Oct 4 | 201.66 | 197.24 |
202.06
|
197.24
|
126K | 2.31% | ||||
| Oct 3 | 197.1 | 198.72 |
199.19
|
195.99
|
151K | -0.83% | ||||
| Oct 2 | 198.74 | 199.31 |
199.69
|
196
|
190K | -0.23% | ||||
| Oct 1 | 199.2 | 202.4 |
203.48
|
198.59
|
210K | -1.24% | ||||
| Sep 30 | 201.7 | 198.99 |
201.84
|
198.22
|
182K | 1.09% | ||||
| Sep 27 | 199.52 | 199.01 |
200.48
|
197.65
|
137K | 0.59% | ||||
| Sep 26 | 198.35 | 200.15 |
202.58
|
198.3
|
134K | -1.09% | ||||
| Sep 25 | 200.53 | 198.6 |
200.91
|
196.63
|
201K | 0.75% | ||||
| Sep 24 | 199.03 | 200.01 |
200.94
|
196.94
|
184K | 0.19% | ||||
| Sep 23 | 198.66 | 196.36 |
200.17
|
195.39
|
188K | 1.36% | ||||
| Sep 20 | 196 | 193.36 |
197.37
|
193.36
|
551K | 2.12% | ||||
| Sep 19 | 191.94 | 190.18 |
192.87
|
188.51
|
157K | 1.43% | ||||
| Sep 18 | 189.23 | 190.38 |
192.63
|
187.21
|
181K | -0.38% | ||||
| Sep 17 | 189.95 | 186.27 |
190.66
|
185.61
|
197K | 1.97% | ||||
| Sep 16 | 186.28 | 189.51 |
190.68
|
186.16
|
203K | -1.96% | ||||
| Sep 13 | 190 | 192.04 |
192.96
|
188.41
|
237K | -0.58% | ||||
| Sep 12 | 191.11 | 188.47 |
192.47
|
187.72
|
246K | 1.97% | ||||
| Sep 11 | 187.42 | 188.72 |
188.72
|
185.12
|
376K | -0.19% | ||||
| Sep 10 | 187.78 | 194.41 |
194.41
|
186.68
|
257K | -3.66% | ||||
| Sep 9 | 194.91 | 201.94 |
201.94
|
194.69
|
268K | -3.3% | ||||
| Sep 6 | 201.57 | 202.93 |
204.97
|
200.98
|
208K | -0.67% | ||||
| Sep 5 | 202.92 | 199.52 |
203.63
|
199.01
|
176K | 2.56% | ||||
| Sep 4 | 197.85 | 196.5 |
198.34
|
195.65
|
201K | 1.52% | ||||
| Sep 3 | 194.89 | 195.75 |
196.97
|
192.9
|
268K | -0.76% | ||||
| Aug 30 | 196.38 | 199 |
199.48
|
195.87
|
151K | -0.98% | ||||
| Aug 29 | 198.33 | 199 |
199.97
|
196.65
|
156K | 0.42% | ||||
| Aug 28 | 197.5 | 197.68 |
198.67
|
195.9
|
211K | -0.09% | ||||
| Aug 27 | 197.68 | 197.34 |
198.47
|
195.68
|
232K | 0.90% | ||||
| Aug 26 | 195.92 | 193.79 |
196.41
|
193.01
|
157K | 1.37% | ||||
| Aug 23 | 193.28 | 196.04 |
198.2
|
192.85
|
172K | -3.1% | ||||
| Aug 22 | 199.46 | 197.56 |
199.86
|
196.26
|
167K | 1.24% | ||||
| Aug 21 | 197.01 | 198.74 |
199.95
|
196.19
|
157K | -0.05% | ||||
| Aug 20 | 197.1 | 198.22 |
198.22
|
194.83
|
154K | -0.57% | ||||
| Aug 19 | 198.23 | 197.31 |
198.54
|
195.16
|
348K | 1.68% | ||||
| Aug 16 | 194.95 | 193.59 |
196.24
|
193.59
|
239K | 0.96% | ||||
| Aug 15 | 193.09 | 194.46 |
196.1
|
191.52
|
249K | -0.22% | ||||
| Aug 14 | 193.51 | 193.9 |
196.34
|
192.36
|
221K | -1.78% | ||||
| Aug 13 | 197.02 | 195.6 |
199.66
|
193.75
|
237K | 1.01% | ||||
| Aug 12 | 195.05 | 199.02 |
199.02
|
194.26
|
201K | -2.16% | ||||
| Aug 9 | 199.35 | 196.03 |
200
|
195.7
|
168K | 0.95% | ||||
| Aug 8 | 197.48 | 195 |
199.95
|
195
|
369K | 1.46% | ||||
| Aug 7 | 194.64 | 192.38 |
195.56
|
189.65
|
190K | 1.67% | ||||
| Aug 6 | 191.44 | 184.67 |
191.99
|
184.67
|
148K | 3.53% | ||||
| Aug 5 | 184.92 | 186.18 |
187.78
|
184.09
|
191K | -2.11% | ||||
| Aug 2 | 188.91 | 188.45 |
189.64
|
187.01
|
161K | -0.07% | ||||
| Aug 1 | 189.05 | 189.52 |
192.75
|
188.64
|
224K | -0.17% | ||||
| Jul 31 | 189.37 | 191.21 |
192.95
|
188.16
|
173K | -0.93% | ||||
| Jul 30 | 191.15 | 190.91 |
194.36
|
190.71
|
152K | -0.06% | ||||
| Jul 29 | 191.26 | 192.55 |
192.84
|
190.81
|
139K | -0.65% | ||||
| Jul 26 | 192.52 | 190.66 |
193
|
187.44
|
175K | 1.36% | ||||
| Jul 25 | 189.94 | 187.67 |
191.23
|
187.66
|
140K | 1.36% | ||||
| Jul 24 | 187.4 | 188.18 |
190.07
|
187.01
|
141K | -0.46% | ||||
| Jul 23 | 188.26 | 187.27 |
189.07
|
186.46
|
307K | 0.26% | ||||
| Jul 22 | 187.77 | 191.68 |
191.68
|
187.62
|
199K | -1.81% | ||||
| Jul 19 | 191.24 | 188.65 |
193.59
|
188.65
|
427K | 1.37% | ||||
| Jul 18 | 188.66 | 178.67 |
196
|
175.91
|
876K | 2.59% | ||||
| Jul 17 | 183.9 | 186.68 |
187.66
|
183.78
|
266K | -1.53% | ||||
| Jul 16 | 186.76 | 185.25 |
187.62
|
185.08
|
229K | 0.72% | ||||
| Jul 15 | 185.43 | 185.25 |
187.96
|
184.33
|
236K | 0.26% | ||||
| Jul 12 | 184.94 | 181.14 |
185.08
|
181.14
|
189K | 1.41% | ||||
| Jul 11 | 182.37 | 183.17 |
183.97
|
180.23
|
176K | -0.36% | ||||
| Jul 10 | 183.03 | 185.12 |
185.52
|
181.34
|
355K | -0.81% | ||||
| Jul 9 | 184.53 | 189.88 |
190.34
|
179.93
|
465K | -3.77% | ||||
| Jul 8 | 191.76 | 192.82 |
192.82
|
190.91
|
130K | -0.43% | ||||
| Jul 5 | 192.58 | 193.26 |
193.26
|
189.49
|
133K | -0.39% | ||||
| Jul 3 | 193.33 | 190.1 |
193.43
|
190.1
|
85.7K | 1.83% | ||||
| Jul 2 | 189.85 | 191.54 |
191.92
|
189.6
|
203K | -0.78% | ||||
| Jul 1 | 191.34 | 191.27 |
192.98
|
189.38
|
190K | 0.18% | ||||
| Jun 28 | 191 | 187.59 |
192.06
|
187.59
|
420K | 1.65% | ||||
| Jun 27 | 187.9 | 185.99 |
188.08
|
184.87
|
153K | 1.32% | ||||
| Jun 26 | 185.45 | 184.47 |
186.09
|
183.02
|
157K | 0.65% | ||||
| Jun 25 | 184.26 | 185.14 |
186.77
|
183.78
|
218K | -0.6% | ||||
| Jun 24 | 185.37 | 187.65 |
190.29
|
185.15
|
126K | -0.85% | ||||
| Jun 21 | 186.96 | 190.33 |
190.93
|
186.53
|
321K | -1.83% | ||||
| Jun 20 | 190.44 | 189.41 |
191.02
|
187.65
|
193K | 1.45% | ||||
| Jun 19 | 187.72 | 187.32 |
189.16
|
184.02
|
170K | 0.24% | ||||
| Jun 18 | 187.27 | 186.86 |
189.01
|
185.47
|
137K | -0.12% | ||||
| Jun 17 | 187.49 | 190.09 |
190.09
|
186.78
|
152K | -1.13% | ||||
| Jun 14 | 189.64 | 191.13 |
191.54
|
189.02
|
119K | -0.72% | ||||
| Jun 13 | 191.02 | 188.68 |
193.03
|
187.78
|
133K | 1.42% | ||||
| Jun 12 | 188.34 | 186.09 |
188.61
|
185.03
|
144K | 1.35% | ||||
| Jun 11 | 185.83 | 188.97 |
189.26
|
184.23
|
208K | -1.13% | ||||
| Jun 10 | 187.96 | 190.43 |
190.93
|
186.97
|
120K | -0.8% | ||||
| Jun 7 | 189.48 | 190.03 |
190.16
|
187.95
|
121K | 0.58% | ||||
| Jun 6 | 188.39 | 184.5 |
189.15
|
184.23
|
140K | 0.93% | ||||
| Jun 5 | 186.66 | 186.92 |
188.92
|
186.11
|
174K | 0.26% | ||||
| Jun 4 | 186.18 | 180.16 |
186.42
|
180.16
|
232K | 3.80% | ||||
| Jun 3 | 179.36 | 179.34 |
181.31
|
178.13
|
179K | -0.23% | ||||
| May 31 | 179.78 | 177.71 |
181.5
|
177.16
|
162K | 0.48% | ||||
| May 30 | 178.93 | 177.25 |
182.85
|
174.03
|
170K | 0.98% | ||||
| May 29 | 177.19 | 179.19 |
180.16
|
176.58
|
143K | -1.21% | ||||
| May 28 | 179.36 | 182.33 |
183.49
|
179.33
|
201K | -1.28% | ||||
| May 24 | 181.69 | 181.59 |
183.07
|
180.53
|
182K | 0.47% | ||||
| May 23 | 180.84 | 182 |
182.37
|
180.12
|
131K | -1.29% | ||||
| May 22 | 183.21 | 183.58 |
185.86
|
182.69
|
176K | -0.36% | ||||
| May 21 | 183.88 | 185.66 |
186.46
|
183.43
|
223K | -0.63% | ||||
| May 20 | 185.05 | 182.83 |
186.21
|
182.57
|
250K | 0.42% | ||||
| May 17 | 184.28 | 181.38 |
186.41
|
181.38
|
246K | 1.30% | ||||
| May 16 | 181.92 | 182.1 |
184
|
180.3
|
154K | -0.1% | ||||
| May 15 | 182.11 | 179.68 |
183.41
|
178.98
|
136K | 0.98% | ||||
| May 14 | 180.35 | 181.03 |
182.46
|
179.78
|
146K | -0.14% | ||||
| May 13 | 180.61 | 181.74 |
182.35
|
179.89
|
123K | -1.93% | ||||
| May 10 | 184.17 | 182.35 |
184.8
|
180.74
|
124K | 1.01% | ||||
| May 9 | 182.32 | 182.1 |
183.19
|
180
|
139K | -0.4% | ||||
| May 8 | 183.06 | 182.34 |
184.53
|
181.37
|
108K | 0.21% | ||||
| May 7 | 182.67 | 184.93 |
186.5
|
181.36
|
118K | -1.73% | ||||
| May 6 | 185.88 | 182.54 |
186.18
|
182.54
|
354K | 0.78% | ||||
| May 3 | 184.44 | 184.77 |
185.92
|
183.9
|
228K | -0.28% | ||||
| May 2 | 184.96 | 181.49 |
186.49
|
181.06
|
345K | 1.85% | ||||
| May 1 | 181.6 | 184 |
184.31
|
181.48
|
207K | -1.16% | ||||
| Apr 30 | 183.74 | 181.48 |
184
|
181.04
|
238K | 1.51% | ||||
| Apr 29 | 181.01 | 179.21 |
181.11
|
178.41
|
167K | 1.23% | ||||
| Apr 26 | 178.81 | 177 |
178.94
|
175.38
|
148K | 1.17% | ||||
| Apr 25 | 176.74 | 178.64 |
178.8
|
176.34
|
200K | -1.49% | ||||
| Apr 24 | 179.41 | 178.79 |
180.91
|
178.3
|
227K | 0.53% | ||||
| Apr 23 | 178.46 | 177.66 |
180.49
|
177.61
|
259K | 0.20% | ||||
| Apr 22 | 178.11 | 177.88 |
180.99
|
176.08
|
380K | 0.12% | ||||
| Apr 18 | 177.89 | 170.85 |
178.73
|
167.77
|
449K | 5.16% | ||||
| Apr 17 | 169.16 | 171.27 |
172.69
|
168.8
|
303K | -0.86% | ||||
| Apr 16 | 170.62 | 171 |
172
|
169.96
|
251K | 0.12% | ||||
| Apr 15 | 170.42 | 168.1 |
170.8
|
163
|
181K | 1.39% | ||||
| Apr 12 | 168.09 | 165.7 |
168.37
|
165.44
|
197K | 1.84% | ||||
| Apr 11 | 165.06 | 164.28 |
167.01
|
163.6
|
242K | 0.75% | ||||
| Apr 10 | 163.83 | 163.79 |
164.74
|
161.14
|
232K | 0.89% | ||||
| Apr 9 | 162.38 | 168.45 |
168.97
|
159.71
|
599K | -4.44% | ||||
| Apr 8 | 169.92 | 169.72 |
170.72
|
169.21
|
114K | -0.24% | ||||
| Apr 5 | 170.33 | 169.86 |
170.82
|
168.8
|
211K | 0.50% | ||||
| Apr 4 | 169.49 | 170.08 |
171.16
|
168.31
|
219K | -0.15% | ||||
| Apr 3 | 169.74 | 168.81 |
171
|
168.11
|
178K | 1.21% | ||||
| Apr 2 | 167.71 | 167.6 |
168.2
|
165.9
|
324K | -0.07% | ||||
| Apr 1 | 167.83 | 166 |
167.98
|
164.94
|
186K | 1.73% | ||||
| Mar 29 | 164.97 | 165 |
166.4
|
164.16
|
278K | 0.27% | ||||
| Mar 28 | 164.52 | 160.07 |
164.62
|
160
|
298K | 2.29% | ||||
| Mar 27 | 160.84 | 157.48 |
160.88
|
157.06
|
181K | 2.15% | ||||
| Mar 26 | 157.45 | 159.35 |
159.61
|
156.42
|
154K | 0% | ||||