About
Profile
PPG Industries is a leader in its markets; is a streamlined, efficient manufacturer; and operates on the leading edge of new technologies and solutions.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PPG
Shares dipped slightly after Barclays downgraded the paint and coating maker to equal weight from overweight following PPG Industries announcement it will review strategic alternatives for architectural coatings business in the U.S. and Canada. Barclays said the company disclosed North American architectural business that is “performing much weaker-than-anticipated.”
...
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.
- PPG Non-GAAP EPS of $1.82 beats by $0.27, revenue of $4.38B misses by $10M
- PPG declares $0.62 dividend
- PPG Q1 2023 Earnings Preview
- PPG Industries expects Q1 earnings to outperform prior guidance and consensus
- PPG Industries added to top stock picks at Baird
- Druckenmiller's Duquesne adds Nvidia, AMD, exits Amazon, Microsoft
- Sherwin-Williams declines as outlook for housing weighs on profit guidance
- PPG expects another Covid-19 wave to hit workers in China
- PPG beats Q4 estimates as higher prices lessen inflationary pressures
- PPG Non-GAAP EPS of $1.22 beats by $0.09, revenue of $4.19B beats by $70M
- PPG declares $0.62 dividend
- PPG Q4 2022 Earnings Preview
- PPG Industries downgraded to Sector Perform at RBC
- PPG, Sherwin-Williams plunge 5% as RPM results disappoint
- Caterpillar receives favorable mention in Barron’s on recent gains
- PPG declares $0.62 dividend
- PPG dips after guiding for below-consensus Q4 earnings
- PPG Non-GAAP EPS of $1.66 beats by $0.01, revenue of $4.47B beats by $10M
- PPG names COO Tim Knavish as new CEO
- PPG Q3 2022 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 139.6 | 139.09 |
139.94
|
137.23
|
1.0M | -0.11% | ||||
| May 1, 2023 | 139.76 | 140.2 |
141.57
|
139.6
|
842K | -0.36% | ||||
| Apr 28, 2023 | 140.26 | 139.06 |
141.37
|
139.06
|
1.5M | 0.96% | ||||
| Apr 27, 2023 | 138.93 | 138.76 |
138.98
|
136.5
|
1.7M | 0.94% | ||||
| Apr 26, 2023 | 137.64 | 139.39 |
140.45
|
136.89
|
1.9M | -1.99% | ||||
| Apr 25, 2023 | 140.43 | 142.16 |
142.87
|
139.76
|
1.5M | -1.77% | ||||
| Apr 24, 2023 | 142.96 | 144.99 |
145.51
|
141.9
|
1.8M | 0.69% | ||||
| Apr 21, 2023 | 141.98 | 144.86 |
145.14
|
141.19
|
2.7M | 0.37% | ||||
| Apr 20, 2023 | 141.45 | 139.46 |
141.57
|
139.09
|
2.0M | 0.64% | ||||
| Apr 19, 2023 | 140.55 | 141.64 |
142.38
|
139.89
|
1.5M | -0.75% | ||||
| Apr 18, 2023 | 141.61 | 141.67 |
142.46
|
140.71
|
1.2M | 0.48% | ||||
| Apr 17, 2023 | 140.93 | 138.95 |
141.01
|
138.37
|
978K | 1.81% | ||||
| Apr 14, 2023 | 138.42 | 139.04 |
140.08
|
137.5
|
1.0M | -0.62% | ||||
| Apr 13, 2023 | 139.29 | 138.96 |
139.46
|
137.79
|
1.8M | 0.93% | ||||
| Apr 12, 2023 | 138.01 | 140.66 |
141.36
|
137.78
|
1.3M | -0.93% | ||||
| Apr 11, 2023 | 139.3 | 139.19 |
141.26
|
138.68
|
1.2M | 0.69% | ||||
| Apr 10, 2023 | 138.34 | 137.7 |
139.25
|
137.16
|
897K | 0.20% | ||||
| Apr 6, 2023 | 138.07 | 137.14 |
138.44
|
136.98
|
1.5M | -0.63% | ||||
| Apr 5, 2023 | 138.95 | 137.26 |
139.32
|
137.2
|
1.7M | 0.46% | ||||
| Apr 4, 2023 | 138.32 | 139.97 |
140.18
|
137.97
|
1.9M | -1.23% | ||||
| Apr 3, 2023 | 140.04 | 138.12 |
140.22
|
137.26
|
3.6M | 4.84% | ||||
| Mar 31, 2023 | 133.58 | 130.55 |
133.76
|
130.05
|
1.5M | 2.89% | ||||
| Mar 30, 2023 | 129.83 | 129.34 |
131
|
128.8
|
987K | 1.24% | ||||
| Mar 29, 2023 | 128.24 | 128.16 |
128.87
|
127.68
|
857K | 1.60% | ||||
| Mar 28, 2023 | 126.22 | 126.11 |
126.71
|
125.04
|
1.1M | 0.17% | ||||
| Mar 27, 2023 | 126 | 127.11 |
127.3
|
125.26
|
1.1M | 0.45% | ||||
| Mar 24, 2023 | 125.44 | 122.77 |
125.48
|
120.9
|
1.2M | 1.56% | ||||
| Mar 23, 2023 | 123.51 | 123.78 |
125.63
|
122.35
|
938K | -0.08% | ||||
| Mar 22, 2023 | 123.61 | 126.22 |
127.04
|
123.59
|
947K | -2.36% | ||||
| Mar 21, 2023 | 126.6 | 127.16 |
127.78
|
126.02
|
776K | 1.03% | ||||
| Mar 20, 2023 | 125.31 | 123.53 |
125.57
|
123.53
|
1.0M | 2.30% | ||||
| Mar 17, 2023 | 122.49 | 125.68 |
125.84
|
122.26
|
2.8M | -3.21% | ||||
| Mar 16, 2023 | 126.55 | 124.6 |
127.19
|
123.55
|
1.4M | 0.89% | ||||
| Mar 15, 2023 | 125.43 | 127.87 |
128.22
|
123.24
|
1.6M | -2.89% | ||||
| Mar 14, 2023 | 129.16 | 127.35 |
129.27
|
126.02
|
2.0M | 3.57% | ||||
| Mar 13, 2023 | 124.71 | 124.44 |
126.72
|
123.66
|
1.3M | -1.02% | ||||
| Mar 10, 2023 | 126 | 127.03 |
127.44
|
124.2
|
2.4M | -1.1% | ||||
| Mar 9, 2023 | 127.4 | 131.28 |
132.22
|
126.93
|
1.2M | -2.9% | ||||
| Mar 8, 2023 | 131.21 | 130.79 |
131.73
|
130.1
|
945K | 0.23% | ||||
| Mar 7, 2023 | 130.91 | 133.25 |
133.8
|
129.91
|
1.6M | -2.04% | ||||
| Mar 6, 2023 | 133.64 | 137.4 |
137.74
|
133.6
|
1.5M | -2.78% | ||||
| Mar 3, 2023 | 137.46 | 136.11 |
137.51
|
134.59
|
1.3M | 1.94% | ||||
| Mar 2, 2023 | 134.84 | 132.15 |
135.51
|
131.96
|
1.6M | 1.21% | ||||
| Mar 1, 2023 | 133.23 | 131.26 |
134.7
|
131.02
|
2.6M | 0.89% | ||||
| Feb 28, 2023 | 132.06 | 131.19 |
133.51
|
131.19
|
1.5M | 0.34% | ||||
| Feb 27, 2023 | 131.61 | 131.39 |
132.71
|
131.09
|
1.2M | 1.46% | ||||
| Feb 24, 2023 | 129.71 | 125.75 |
129.81
|
125.29
|
1.3M | 1.20% | ||||
| Feb 23, 2023 | 128.17 | 129.47 |
130.1
|
126.27
|
1.1M | -0.39% | ||||
| Feb 22, 2023 | 128.67 | 126.62 |
128.82
|
126.61
|
1.3M | 1.96% | ||||
| Feb 21, 2023 | 126.2 | 130.25 |
130.25
|
126.09
|
1.5M | -2.86% | ||||
| Feb 17, 2023 | 129.91 | 128.81 |
130.12
|
128.4
|
1.3M | 0.59% | ||||
| Feb 16, 2023 | 129.15 | 128.29 |
131.1
|
127.96
|
1.1M | -1.44% | ||||
| Feb 15, 2023 | 131.04 | 129.03 |
131.16
|
128.26
|
909K | 0.97% | ||||
| Feb 14, 2023 | 129.78 | 128.69 |
130.96
|
128.65
|
1.1M | 0.81% | ||||
| Feb 13, 2023 | 128.74 | 126.95 |
128.86
|
126.04
|
992K | 1.99% | ||||
| Feb 10, 2023 | 126.23 | 127.98 |
128.35
|
125.74
|
1.1M | -2.04% | ||||
| Feb 9, 2023 | 128.86 | 132.26 |
132.83
|
127.86
|
961K | -1.17% | ||||
| Feb 8, 2023 | 130.38 | 129.92 |
132.06
|
129.6
|
1.1M | -0.68% | ||||
| Feb 7, 2023 | 131.27 | 128.96 |
131.64
|
128.63
|
1.4M | 1.41% | ||||
| Feb 6, 2023 | 129.44 | 129.27 |
129.78
|
128.5
|
986K | -0.99% | ||||
| Feb 3, 2023 | 130.73 | 132.72 |
133.39
|
129.85
|
1.0M | -2.75% | ||||
| Feb 2, 2023 | 134.43 | 132.04 |
134.94
|
130.25
|
1.3M | 1.83% | ||||
| Feb 1, 2023 | 132.01 | 130.42 |
133.3
|
129.68
|
1.7M | 1.28% | ||||
| Jan 31, 2023 | 130.34 | 128.35 |
130.47
|
127.65
|
2.3M | 2.11% | ||||
| Jan 30, 2023 | 127.65 | 127.04 |
129.57
|
126.95
|
1.3M | 0.24% | ||||
| Jan 27, 2023 | 127.35 | 127.31 |
128.65
|
127.02
|
1.6M | -0.27% | ||||
| Jan 26, 2023 | 127.7 | 125.75 |
128.48
|
125.46
|
2.1M | -0.35% | ||||
| Jan 25, 2023 | 128.15 | 129.08 |
129.33
|
127.77
|
1.6M | -2.15% | ||||
| Jan 24, 2023 | 130.97 | 130.24 |
132.04
|
127.7
|
1.3M | 0.51% | ||||
| Jan 23, 2023 | 130.3 | 130.1 |
132.3
|
128.79
|
1.8M | -0.53% | ||||
| Jan 20, 2023 | 131 | 133.37 |
133.37
|
125.75
|
4.1M | 5.99% | ||||
| Jan 19, 2023 | 123.6 | 125.78 |
126.53
|
123.32
|
2.9M | -3.27% | ||||
| Jan 18, 2023 | 127.78 | 131.53 |
132
|
127.71
|
2.0M | -2.17% | ||||
| Jan 17, 2023 | 130.62 | 132.36 |
132.64
|
129.55
|
1.7M | -1.34% | ||||
| Jan 13, 2023 | 132.4 | 130.39 |
132.78
|
130.36
|
871K | 0.59% | ||||
| Jan 12, 2023 | 131.62 | 132.49 |
132.61
|
130.53
|
1.0M | -0.36% | ||||
| Jan 11, 2023 | 132.09 | 131.99 |
132.51
|
129.68
|
1.4M | 1.78% | ||||
| Jan 10, 2023 | 129.78 | 127 |
129.85
|
126.87
|
981K | 0.71% | ||||
| Jan 9, 2023 | 128.87 | 128.68 |
131.06
|
127.07
|
1.3M | 0.29% | ||||
| Jan 6, 2023 | 128.5 | 124.86 |
128.87
|
123.6
|
1.2M | 4.38% | ||||
| Jan 5, 2023 | 123.11 | 126.54 |
126.54
|
122.53
|
1.6M | -5.28% | ||||
| Jan 4, 2023 | 129.97 | 128.85 |
130.22
|
127.91
|
759K | 2.47% | ||||
| Jan 3, 2023 | 126.84 | 126.79 |
127.43
|
125.09
|
1,000K | 0.87% | ||||
| Dec 30 | 125.74 | 125.22 |
126.01
|
124.17
|
649K | -0.52% | ||||
| Dec 29 | 126.4 | 125.37 |
126.85
|
125.02
|
648K | 1.71% | ||||
| Dec 28 | 124.27 | 127.01 |
127.54
|
124.25
|
639K | -1.7% | ||||
| Dec 27 | 126.42 | 126.49 |
127.81
|
126.03
|
689K | -0.24% | ||||
| Dec 23 | 126.72 | 125.25 |
126.79
|
124.92
|
458K | 0.68% | ||||
| Dec 22 | 125.86 | 125.29 |
125.88
|
123.22
|
723K | -1.01% | ||||
| Dec 21 | 127.15 | 125.73 |
127.8
|
125.73
|
910K | 1.92% | ||||
| Dec 20 | 124.76 | 125.21 |
126.21
|
123.55
|
1.1M | -0.69% | ||||
| Dec 19 | 125.63 | 126.04 |
126.95
|
124.8
|
682K | -0.43% | ||||
| Dec 16 | 126.17 | 127.24 |
127.78
|
125.25
|
1.7M | -2.02% | ||||
| Dec 15 | 128.77 | 130.43 |
130.43
|
128.13
|
1.1M | -3.01% | ||||
| Dec 14 | 132.77 | 133.67 |
135.08
|
131.5
|
881K | -0.97% | ||||
| Dec 13 | 134.07 | 136.93 |
137.72
|
133.13
|
1.2M | 1.32% | ||||
| Dec 12 | 132.32 | 130.57 |
132.38
|
130.04
|
1.0M | 1.46% | ||||
| Dec 9 | 130.41 | 130.45 |
131.71
|
130.04
|
719K | 0.04% | ||||
| Dec 8 | 130.36 | 130.24 |
130.85
|
129.34
|
1.1M | 0.71% | ||||
| Dec 7 | 129.44 | 131.3 |
131.96
|
128.8
|
1.7M | -1.97% | ||||
| Dec 6 | 132.04 | 134.95 |
135.84
|
130.57
|
882K | -1.89% | ||||
| Dec 5 | 134.59 | 135.36 |
135.91
|
133.8
|
923K | -1.97% | ||||
| Dec 2 | 137.3 | 133.1 |
137.7
|
132.96
|
777K | 1.73% | ||||
| Dec 1 | 134.96 | 136.4 |
136.98
|
133.98
|
795K | -0.19% | ||||
| Nov 30 | 135.22 | 131.64 |
135.46
|
130.87
|
2.0M | 2.57% | ||||
| Nov 29 | 131.83 | 130.7 |
132.6
|
130.66
|
1.6M | 1.17% | ||||
| Nov 28 | 130.3 | 132.3 |
133.19
|
130.04
|
1.0M | -2.29% | ||||
| Nov 25 | 133.36 | 132.35 |
133.37
|
132.17
|
320K | 0.23% | ||||
| Nov 23 | 133.06 | 132.22 |
133.8
|
131.87
|
1.1M | 0.81% | ||||
| Nov 22 | 131.99 | 130 |
132.08
|
129.18
|
1.5M | 2.28% | ||||
| Nov 21 | 129.05 | 127.5 |
130.15
|
127.5
|
1.2M | 0.45% | ||||
| Nov 18 | 128.47 | 128.82 |
130.27
|
127.33
|
999K | 1.43% | ||||
| Nov 17 | 126.66 | 126.91 |
127.14
|
124.57
|
1.1M | -1.81% | ||||
| Nov 16 | 128.99 | 129.21 |
129.97
|
128.22
|
1.4M | -0.39% | ||||
| Nov 15 | 129.5 | 130.59 |
133.39
|
127.46
|
1.6M | 1.20% | ||||
| Nov 14 | 127.96 | 128.98 |
129.96
|
127.6
|
1.9M | -1.64% | ||||
| Nov 11 | 130.09 | 125.84 |
131
|
125.7
|
2.1M | 4.23% | ||||
| Nov 10 | 124.81 | 120.26 |
124.88
|
119.96
|
1.5M | 9.31% | ||||
| Nov 9 | 114.18 | 115.55 |
115.84
|
113.85
|
760K | -1.96% | ||||
| Nov 8 | 116.46 | 117.03 |
118.15
|
115.46
|
1.1M | 0.10% | ||||
| Nov 7 | 116.34 | 116.47 |
116.61
|
114.48
|
1.4M | 0.76% | ||||
| Nov 4 | 115.46 | 112.2 |
115.9
|
111.93
|
1.5M | 5.24% | ||||
| Nov 3 | 109.71 | 108.13 |
110.85
|
107.42
|
1.1M | -0.34% | ||||
| Nov 2 | 110.08 | 114.05 |
114.98
|
110
|
1.3M | -3.44% | ||||
| Nov 1 | 114 | 115.39 |
115.82
|
113.03
|
1.0M | -0.16% | ||||
| Oct 31 | 114.18 | 113.63 |
115.28
|
113.19
|
1.7M | 0.02% | ||||
| Oct 28 | 114.16 | 112.38 |
114.39
|
112.01
|
1.2M | 1.60% | ||||
| Oct 27 | 112.36 | 113.44 |
114.96
|
112.11
|
919K | -0.41% | ||||
| Oct 26 | 112.82 | 113.23 |
114.2
|
111.64
|
1.1M | -0.12% | ||||
| Oct 25 | 112.96 | 112.39 |
113.91
|
112.27
|
1.7M | 0.90% | ||||
| Oct 24 | 111.95 | 113.41 |
114.22
|
111.75
|
1.4M | -0.57% | ||||
| Oct 21 | 112.59 | 109.6 |
113.5
|
108.75
|
2.2M | 3.86% | ||||
| Oct 20 | 108.41 | 113.12 |
115.26
|
107.4
|
3.3M | -5.43% | ||||
| Oct 19 | 114.64 | 115.84 |
116.14
|
113
|
1.3M | -1.8% | ||||
| Oct 18 | 116.74 | 116.5 |
118.08
|
115.6
|
1.1M | 3.03% | ||||
| Oct 17 | 113.31 | 113.13 |
114.5
|
112.21
|
1.2M | 2.70% | ||||
| Oct 14 | 110.33 | 113.53 |
114.09
|
109.9
|
1.5M | -1.68% | ||||
| Oct 13 | 112.22 | 107.79 |
113.68
|
107.46
|
1.8M | 2.31% | ||||
| Oct 12 | 109.69 | 111.46 |
111.46
|
109.6
|
1.3M | -0.97% | ||||
| Oct 11 | 110.76 | 110.34 |
112.68
|
109.84
|
2.0M | 0.01% | ||||
| Oct 10 | 110.75 | 108.66 |
112.44
|
107.67
|
3.0M | -3.17% | ||||
| Oct 7 | 114.37 | 116.39 |
116.92
|
113.57
|
1.1M | -2.85% | ||||
| Oct 6 | 117.73 | 119.77 |
120.95
|
117.2
|
1.7M | -2.08% | ||||
| Oct 5 | 120.23 | 117.45 |
121
|
117.4
|
1.5M | 0.91% | ||||
| Oct 4 | 119.15 | 116.03 |
119.41
|
116.02
|
1.6M | 4.34% | ||||
| Oct 3 | 114.19 | 112.44 |
115.34
|
112.44
|
1.4M | 3.16% | ||||
| Sep 30 | 110.69 | 112 |
113.37
|
110.57
|
1.2M | -0.82% | ||||
| Sep 29 | 111.61 | 111.82 |
111.94
|
110.11
|
906K | -1.49% | ||||
| Sep 28 | 113.3 | 112.47 |
114.02
|
111.13
|
1.5M | 2.02% | ||||
| Sep 27 | 111.06 | 112.39 |
112.46
|
109.78
|
1.2M | -0.1% | ||||
| Sep 26 | 111.17 | 112.5 |
113.08
|
110.53
|
925K | -1.02% | ||||
| Sep 23 | 112.32 | 111 |
112.41
|
110.33
|
1.2M | 0.36% | ||||
| Sep 22 | 111.92 | 112.93 |
112.93
|
111.09
|
965K | -1.22% | ||||
| Sep 21 | 113.3 | 116.21 |
116.86
|
113.27
|
1.1M | -2.88% | ||||
| Sep 20 | 116.66 | 117.73 |
117.73
|
115.94
|
1.1M | -2.16% | ||||
| Sep 19 | 119.23 | 116.83 |
119.53
|
116.68
|
973K | 1.49% | ||||
| Sep 16 | 117.48 | 117.05 |
117.61
|
115.39
|
2.1M | -2.46% | ||||
| Sep 15 | 120.44 | 120.3 |
122.87
|
119.67
|
1.3M | 0.23% | ||||
| Sep 14 | 120.16 | 123.66 |
124.13
|
118.9
|
1.9M | -3.48% | ||||
| Sep 13 | 124.49 | 127.27 |
127.43
|
124.34
|
1.2M | -5.39% | ||||
| Sep 12 | 131.58 | 129.08 |
131.93
|
129.07
|
1.0M | 2.71% | ||||
| Sep 9 | 128.11 | 128.43 |
129.07
|
126.97
|
1.2M | 0.27% | ||||
| Sep 8 | 127.76 | 126.38 |
127.85
|
124.96
|
1.2M | -0.06% | ||||
| Sep 7 | 127.84 | 124.29 |
128.26
|
123.94
|
2.1M | 3.36% | ||||
| Sep 6 | 123.69 | 125.49 |
125.88
|
122.95
|
1.3M | -0.06% | ||||
| Sep 2 | 123.76 | 126.51 |
128.27
|
123.03
|
1.3M | -0.63% | ||||
| Sep 1 | 124.54 | 125.65 |
125.91
|
123.55
|
1.1M | -1.92% | ||||
| Aug 31 | 126.98 | 129.13 |
129.29
|
126.42
|
1.6M | -0.63% | ||||
| Aug 30 | 127.78 | 128.13 |
129.3
|
126.78
|
1.2M | 1.46% | ||||
| Aug 29 | 125.94 | 125.09 |
126.96
|
124.4
|
508K | -0.08% | ||||
| Aug 26 | 126.04 | 132.31 |
132.31
|
125.96
|
751K | -4.63% | ||||
| Aug 25 | 132.16 | 129.17 |
132.22
|
129.07
|
716K | 3.24% | ||||
| Aug 24 | 128.01 | 127.47 |
128.71
|
126.72
|
782K | 0.28% | ||||
| Aug 23 | 127.65 | 126.99 |
129.26
|
126.99
|
760K | 0.33% | ||||
| Aug 22 | 127.23 | 129.8 |
129.8
|
126.85
|
1.1M | -3.57% | ||||
| Aug 19 | 131.94 | 132.7 |
132.93
|
130.65
|
772K | -1.15% | ||||
| Aug 18 | 133.48 | 134.25 |
134.9
|
132.6
|
880K | -0.53% | ||||
| Aug 17 | 134.19 | 135.3 |
135.84
|
133.38
|
1.0M | -2.2% | ||||
| Aug 16 | 137.21 | 135.69 |
137.93
|
135.5
|
761K | 0.60% | ||||
| Aug 15 | 136.39 | 135.22 |
137.37
|
134.77
|
738K | 0.62% | ||||
| Aug 12 | 135.55 | 134.04 |
135.89
|
133.42
|
783K | 1.66% | ||||
| Aug 11 | 133.34 | 134.75 |
136.12
|
133.12
|
1.1M | -0.15% | ||||
| Aug 10 | 133.54 | 130.94 |
134.63
|
130.25
|
1.4M | 4.99% | ||||
| Aug 9 | 127.19 | 126.96 |
127.48
|
125.65
|
976K | -0.86% | ||||
| Aug 8 | 128.29 | 128.91 |
130.48
|
128
|
939K | 0.73% | ||||
| Aug 5 | 127.36 | 126.7 |
128.99
|
126.29
|
1.1M | -0.6% | ||||
| Aug 4 | 128.13 | 128.56 |
128.69
|
126.92
|
839K | -0.09% | ||||
| Aug 3 | 128.24 | 126.53 |
128.31
|
125.06
|
1.0M | 1.26% | ||||
| Aug 2 | 126.65 | 128.82 |
128.82
|
126.5
|
1.5M | -2.06% | ||||
| Aug 1 | 129.31 | 128.37 |
130.24
|
127.12
|
899K | 0.02% | ||||
| Jul 29 | 129.29 | 130.35 |
130.57
|
128.44
|
1.3M | -0.82% | ||||
| Jul 28 | 130.36 | 127.48 |
130.53
|
127.48
|
1.3M | 2.70% | ||||
| Jul 27 | 126.93 | 124.5 |
128
|
123.48
|
1.8M | 0.56% | ||||
| Jul 26 | 126.22 | 125.4 |
126.98
|
123.42
|
1.7M | -0.51% | ||||
| Jul 25 | 126.87 | 127.27 |
128.74
|
125.47
|
1.9M | -0.67% | ||||
| Jul 22 | 127.73 | 131.2 |
134.09
|
126.56
|
2.6M | 3.89% | ||||
| Jul 21 | 122.95 | 120.2 |
123.27
|
119.43
|
1.8M | 2.37% | ||||
| Jul 20 | 120.1 | 119.78 |
120.83
|
118.39
|
1.2M | 0.28% | ||||
| Jul 19 | 119.77 | 117.16 |
119.88
|
116.63
|
1.3M | 4.23% | ||||
| Jul 18 | 114.91 | 117.22 |
117.97
|
114.42
|
1.8M | -1.62% | ||||
| Jul 15 | 116.8 | 117.27 |
117.57
|
115.24
|
908K | 1.71% | ||||
| Jul 14 | 114.84 | 113.63 |
115.06
|
112.45
|
826K | -0.75% | ||||
| Jul 13 | 115.71 | 113.71 |
116.31
|
112.61
|
1.0M | -0.28% | ||||
| Jul 12 | 116.03 | 114.21 |
117.7
|
114.07
|
1.1M | 1.63% | ||||
| Jul 11 | 114.17 | 116.58 |
117.21
|
113.88
|
1.2M | -3.14% | ||||
| Jul 8 | 117.87 | 118.7 |
119.74
|
117.32
|
1.1M | -1.03% | ||||
| Jul 7 | 119.1 | 119.44 |
120.16
|
116.57
|
1.5M | -0.25% | ||||
| Jul 6 | 119.4 | 119.57 |
120
|
117
|
1.6M | 0.54% | ||||
| Jul 5 | 118.76 | 115.51 |
118.78
|
113.86
|
1.6M | 0.76% | ||||
| Jul 1 | 117.86 | 113.88 |
117.96
|
113.61
|
1.3M | 3.08% | ||||
| Jun 30 | 114.34 | 115.49 |
116.11
|
113.05
|
2.2M | -2.45% | ||||
| Jun 29 | 117.21 | 118.5 |
118.75
|
115.77
|
1.6M | -1.73% | ||||
| Jun 28 | 119.27 | 121.77 |
123.54
|
118.86
|
2.1M | -1.67% | ||||
| Jun 27 | 121.3 | 121.89 |
122.13
|
119.48
|
1.7M | 0.24% | ||||
| Jun 24 | 121.01 | 115.28 |
121.1
|
115.1
|
2.3M | 5.81% | ||||
| Jun 23 | 114.36 | 112.69 |
114.66
|
111.76
|
1.3M | 1.44% | ||||
| Jun 22 | 112.74 | 108.95 |
114.19
|
108.62
|
1.4M | 1.93% | ||||
| Jun 21 | 110.6 | 111.97 |
112.18
|
109.84
|
1.3M | 0.53% | ||||
| Jun 17 | 110.02 | 108.84 |
110.88
|
107.06
|
1.9M | 1.40% | ||||
| Jun 16 | 108.5 | 109.75 |
110.05
|
107.32
|
1.3M | -4.51% | ||||
| Jun 15 | 113.62 | 113.44 |
115.08
|
111.45
|
1.5M | 1.89% | ||||
| Jun 14 | 111.51 | 113.16 |
113.39
|
109.12
|
2.0M | -1.58% | ||||
| Jun 13 | 113.3 | 112.84 |
114.3
|
110.96
|
1.3M | -2.24% | ||||
| Jun 10 | 115.9 | 121.01 |
121.04
|
115.83
|
1.8M | -6.52% | ||||
| Jun 9 | 123.99 | 126.4 |
128.39
|
123.97
|
1.4M | -2.38% | ||||
| Jun 8 | 127.01 | 127.16 |
133.99
|
126.62
|
2.4M | -1.37% | ||||
| Jun 7 | 128.78 | 125.66 |
129.05
|
124.92
|
899K | 1.30% | ||||
| Jun 6 | 127.13 | 126.17 |
128.54
|
125.36
|
688K | 1.33% | ||||
| Jun 3 | 125.46 | 127.6 |
128.08
|
125.01
|
814K | -2.59% | ||||
| Jun 2 | 128.79 | 126.25 |
128.91
|
125.66
|
722K | 2.73% | ||||
| Jun 1 | 125.37 | 127.88 |
128
|
124
|
912K | -0.89% | ||||
| May 31 | 126.49 | 127.77 |
128.36
|
124.6
|
2.8M | -2.72% | ||||
| May 27 | 130.03 | 127.5 |
130.54
|
126.74
|
1.3M | 2.95% | ||||
| May 26 | 126.3 | 124.83 |
127.04
|
123.42
|
1.9M | 2.34% | ||||
| May 25 | 123.41 | 121.35 |
123.62
|
120.78
|
931K | 1.61% | ||||
| May 24 | 121.46 | 122.88 |
122.88
|
120.37
|
976K | -1.1% | ||||
| May 23 | 122.81 | 121.36 |
122.94
|
119.14
|
1.1M | 2.62% | ||||
| May 20 | 119.68 | 122 |
123.68
|
117.74
|
1.8M | -2.44% | ||||
| May 19 | 122.67 | 118.95 |
124
|
118.19
|
1.3M | 2.60% | ||||
| May 18 | 119.56 | 122.69 |
122.99
|
119.05
|
1.1M | -3.84% | ||||
| May 17 | 124.33 | 123.78 |
125.47
|
122.5
|
1.1M | 3.20% | ||||
| May 16 | 120.47 | 121.29 |
122.24
|
118
|
1.3M | -1.54% | ||||
| May 13 | 122.36 | 124.3 |
125.49
|
121.76
|
1.0M | -0.78% | ||||
| May 12 | 123.32 | 123.66 |
125.45
|
120.68
|
1.3M | -0.79% | ||||
| May 11 | 124.3 | 124.75 |
127.43
|
123.81
|
990K | -0.59% | ||||
| May 10 | 125.04 | 128.73 |
129.55
|
123.32
|
1.1M | -1.65% | ||||
| May 9 | 127.14 | 126.44 |
129.04
|
125.81
|
1.4M | -1.08% | ||||
| May 6 | 128.53 | 130.52 |
130.52
|
126.26
|
1.3M | -2.31% | ||||
| May 5 | 131.57 | 135.21 |
135.58
|
130.2
|
1.1M | -4.2% | ||||
| May 4 | 137.34 | 133.21 |
137.48
|
131.65
|
1.3M | 3.10% | ||||
| May 3 | 133.21 | 130.74 |
133.91
|
130.62
|
1.8M | 1.69% | ||||
| May 2 | 130.99 | 127.39 |
131.09
|
126.3
|
2.2M | 2.34% | ||||
| Apr 29 | 127.99 | 130.75 |
131.94
|
127.63
|
3.3M | -2.19% | ||||
| Apr 28 | 130.85 | 130.89 |
131.4
|
127.57
|
1.3M | 0.96% | ||||
| Apr 27 | 129.61 | 126.49 |
131.02
|
126.49
|
1.6M | 2.95% | ||||
| Apr 26 | 125.9 | 129.73 |
134.18
|
125.89
|
1.9M | -2.66% | ||||
| Apr 25 | 129.34 | 132.48 |
132.48
|
126.05
|
2.5M | -2.64% | ||||
| Apr 22 | 132.85 | 134.95 |
138.1
|
130.52
|
3.3M | -0.23% | ||||
| Apr 21 | 133.15 | 135.83 |
137.54
|
132.9
|
2.4M | 1.10% | ||||
| Apr 20 | 131.7 | 130.47 |
132.97
|
130.45
|
1.4M | 1.59% | ||||
| Apr 19 | 129.64 | 126.8 |
130.28
|
126.74
|
1.3M | 2.49% | ||||
| Apr 18 | 126.49 | 127.47 |
128.43
|
126.18
|
1.1M | -1.39% | ||||
| Apr 14 | 128.27 | 131.45 |
132.3
|
128.07
|
3.0M | -1.78% | ||||
| Apr 13 | 130.59 | 128.52 |
130.88
|
128.29
|
1.4M | 1.46% | ||||
| Apr 12 | 128.71 | 132.08 |
133.16
|
127.78
|
1.7M | -2.31% | ||||
| Apr 11 | 131.75 | 132.06 |
134.78
|
131.4
|
1.6M | -0.59% | ||||
| Apr 8 | 132.53 | 134.39 |
135.38
|
132.25
|
1.3M | -1.21% | ||||
| Apr 7 | 134.15 | 133.39 |
134.88
|
131.34
|
1.1M | 0.01% | ||||
| Apr 6 | 134.14 | 131.19 |
134.4
|
129.86
|
1.4M | 1.31% | ||||
| Apr 5 | 132.41 | 132.59 |
133.51
|
131.21
|
1.6M | -0.72% | ||||
| Apr 4 | 133.37 | 133.34 |
133.96
|
132.02
|
994K | -0.48% | ||||
| Apr 1 | 134.01 | 132.86 |
134.08
|
131.26
|
993K | 2.24% | ||||
| Mar 31 | 131.07 | 132.47 |
133.47
|
131.01
|
1.7M | -1.41% | ||||
| Mar 30 | 132.94 | 134.49 |
134.99
|
132.02
|
1.2M | -2.17% | ||||
| Mar 29 | 135.89 | 133.38 |
137.91
|
132.64
|
2.2M | 4.89% | ||||
| Mar 28 | 129.55 | 129.66 |
129.66
|
127.29
|
1.4M | 0.07% | ||||
| Mar 25 | 129.46 | 129.22 |
129.82
|
128.33
|
1.2M | -0.04% | ||||
| Mar 24 | 129.51 | 129.3 |
130.41
|
128.66
|
805K | 0.60% | ||||
| Mar 23 | 128.74 | 129.28 |
130.84
|
128.5
|
1.1M | -1.32% | ||||
| Mar 22 | 130.46 | 130.22 |
131.32
|
129.46
|
1.3M | 1.20% | ||||
| Mar 21 | 128.91 | 130.5 |
131.16
|
128.13
|
1.5M | -1.54% | ||||
| Mar 18 | 130.93 | 129.23 |
131.39
|
127.27
|
2.5M | 1.75% | ||||
| Mar 17 | 128.68 | 125.48 |
128.68
|
125.3
|
1.9M | 0.63% | ||||
| Mar 16 | 127.87 | 124.7 |
129.12
|
124.29
|
2.1M | 3.65% | ||||
| Mar 15 | 123.37 | 122.33 |
124.96
|
121.86
|
1.7M | 1.16% | ||||
| Mar 14 | 121.95 | 121.97 |
124.97
|
121.29
|
1.8M | 1.43% | ||||
| Mar 11 | 120.23 | 121.63 |
123.06
|
119.92
|
1.6M | -0.79% | ||||
| Mar 10 | 121.19 | 119.53 |
122.03
|
119.12
|
2.1M | -0.69% | ||||
| Mar 9 | 122.03 | 122.5 |
123.4
|
121.28
|
2.6M | 3.64% | ||||
| Mar 8 | 117.74 | 115 |
122.19
|
111.32
|
4.1M | 2.83% | ||||
| Mar 7 | 114.5 | 122.63 |
123.02
|
114.46
|
3.3M | -7.62% | ||||
| Mar 4 | 123.95 | 125.9 |
126.53
|
122.86
|
2.4M | -3.2% | ||||
| Mar 3 | 128.05 | 129.88 |
130.86
|
126.19
|
2.7M | -0.57% | ||||
| Mar 2 | 128.78 | 127.35 |
129.75
|
125.43
|
3.2M | 1.80% | ||||
| Mar 1 | 126.5 | 132.09 |
133.06
|
124.74
|
3.5M | -5.21% | ||||
| Feb 28 | 133.45 | 138.61 |
138.89
|
132.5
|
3.3M | -5.41% | ||||
| Feb 25 | 141.09 | 138.62 |
141.61
|
137.12
|
1.8M | 2.45% | ||||
| Feb 24 | 137.71 | 137.52 |
138.52
|
134.59
|
2.5M | -2.06% | ||||
| Feb 23 | 140.61 | 147.21 |
147.49
|
139.88
|
1.6M | -4.13% | ||||
| Feb 22 | 146.67 | 149.82 |
149.82
|
145.53
|
1.2M | -1.98% | ||||
| Feb 18 | 149.64 | 149.35 |
150.54
|
148.77
|
1.1M | 0.40% | ||||
| Feb 17 | 149.05 | 150.08 |
150.79
|
148.79
|
747K | -1.86% | ||||
| Feb 16 | 151.87 | 151.74 |
152.55
|
150.35
|
837K | 0.15% | ||||
| Feb 15 | 151.64 | 151.77 |
152.93
|
150.78
|
923K | 1.59% | ||||
| Feb 14 | 149.27 | 149.58 |
150.45
|
147.97
|
1.2M | -0.42% | ||||
| Feb 11 | 149.9 | 153.18 |
154.74
|
149.81
|
1.1M | -2.54% | ||||
| Feb 10 | 153.81 | 155.77 |
157.55
|
153.04
|
1.3M | -2.03% | ||||
| Feb 9 | 156.99 | 156.08 |
157.38
|
155.83
|
1.4M | 1.78% | ||||
| Feb 8 | 154.25 | 153.72 |
154.6
|
152.88
|
1.2M | 0.93% | ||||
| Feb 7 | 152.83 | 152.74 |
154.81
|
152.45
|
1.6M | -0.1% | ||||
| Feb 4 | 152.99 | 155.37 |
156.15
|
152.29
|
1.3M | -2.39% | ||||
| Feb 3 | 156.74 | 156.38 |
159.16
|
155.88
|
1.7M | -0.56% | ||||
| Feb 2 | 157.62 | 157.76 |
159.13
|
155.92
|
2.4M | 0.17% | ||||
| Feb 1 | 157.35 | 156.31 |
157.7
|
155.29
|
1.6M | 0.74% | ||||
| Jan 31 | 156.2 | 153.6 |
156.52
|
153.14
|
1.5M | 0.88% | ||||
| Jan 28 | 154.83 | 153.19 |
154.89
|
150.25
|
922K | 0.94% | ||||
| Jan 27 | 153.39 | 155.27 |
156.49
|
152
|
1.3M | -0.07% | ||||
| Jan 26 | 153.49 | 154.89 |
156.41
|
152.16
|
1.3M | -0.32% | ||||
| Jan 25 | 153.99 | 152.19 |
155.62
|
149.77
|
1.4M | -0.67% | ||||
| Jan 24 | 155.03 | 150 |
155.62
|
149.13
|
1.6M | 0.19% | ||||
| Jan 21 | 154.74 | 157.61 |
159.5
|
154.17
|
4.3M | -3.11% | ||||
| Jan 20 | 159.7 | 161.19 |
162.78
|
159.15
|
1.7M | -1.15% | ||||
| Jan 19 | 161.55 | 165.27 |
165.27
|
161.43
|
1.3M | -1.37% | ||||
| Jan 18 | 163.79 | 163.02 |
163.93
|
160.28
|
1.6M | -0.73% | ||||
| Jan 14 | 165 | 165.51 |
168.07
|
164.17
|
1.5M | -2.26% | ||||
| Jan 13 | 168.82 | 169.41 |
171.13
|
168.25
|
1.2M | 0.22% | ||||
| Jan 12 | 168.45 | 169.51 |
169.59
|
167.03
|
1.2M | -0.21% | ||||
| Jan 11 | 168.81 | 166.74 |
169.02
|
164.88
|
647K | 1.58% | ||||
| Jan 10 | 166.19 | 167.01 |
167.5
|
164.9
|
1.4M | -0.91% | ||||
| Jan 7 | 167.71 | 170.43 |
170.51
|
167.43
|
1.1M | -1.71% | ||||
| Jan 6 | 170.62 | 173.21 |
173.29
|
169.89
|
955K | -1.43% | ||||
| Jan 5 | 173.1 | 172.08 |
177.32
|
171.23
|
1.7M | 1.08% | ||||
| Jan 4 | 171.25 | 170.33 |
172.99
|
170.3
|
1.8M | 0.38% | ||||
| Jan 3 | 170.6 | 172.1 |
172.91
|
169.61
|
828K | -1.07% | ||||
| Dec 31 | 172.44 | 170.86 |
172.98
|
170.41
|
675K | 0.79% | ||||
| Dec 30 | 171.09 | 171.38 |
172.78
|
170.96
|
635K | -0.07% | ||||
| Dec 29 | 171.21 | 170.9 |
172.28
|
170.65
|
645K | 0.01% | ||||
| Dec 28 | 171.19 | 169.99 |
171.87
|
169.95
|
610K | 0.85% | ||||
| Dec 27 | 169.74 | 168.04 |
169.99
|
167.54
|
622K | 1.60% | ||||
| Dec 23 | 167.06 | 166.31 |
168.32
|
166.31
|
709K | 0.80% | ||||
| Dec 22 | 165.74 | 163.4 |
166.79
|
163.4
|
1.1M | 1.10% | ||||
| Dec 21 | 163.93 | 161.89 |
164.34
|
161.34
|
1.1M | 2.02% | ||||
| Dec 20 | 160.68 | 162.26 |
162.26
|
158.25
|
866K | -2.38% | ||||
| Dec 17 | 164.59 | 168.92 |
169.31
|
164.45
|
2.4M | -2.79% | ||||
| Dec 16 | 169.32 | 167.39 |
170.43
|
166.62
|
1.6M | 2.09% | ||||
| Dec 15 | 165.86 | 163.03 |
165.94
|
161.94
|
1.0M | 2.09% | ||||
| Dec 14 | 162.46 | 162.75 |
163.62
|
162
|
838K | -0.21% | ||||
| Dec 13 | 162.81 | 163.31 |
164.57
|
162.14
|
946K | -0.34% | ||||
| Dec 10 | 163.37 | 165.51 |
165.73
|
162.87
|
1.1M | -0.41% | ||||
| Dec 9 | 164.05 | 164.12 |
165.08
|
163.18
|
822K | -0.47% | ||||
| Dec 8 | 164.82 | 166.45 |
167.23
|
163.56
|
927K | -0.88% | ||||
| Dec 7 | 166.28 | 166.36 |
167.87
|
165.69
|
1.2M | 1.13% | ||||
| Dec 6 | 164.43 | 162.64 |
166.33
|
162.27
|
1.3M | 2.52% | ||||
| Dec 3 | 160.39 | 158.83 |
161.99
|
158.45
|
1.5M | 0.86% | ||||
| Dec 2 | 159.03 | 154.34 |
159.84
|
154.23
|
1.2M | 3.62% | ||||
| Dec 1 | 153.48 | 156.35 |
159.05
|
153.4
|
1.1M | -0.45% | ||||
| Nov 30 | 154.17 | 155.84 |
157.85
|
153.83
|
2.3M | -2.03% | ||||
| Nov 29 | 157.36 | 156.9 |
158.45
|
156.22
|
1.3M | 1.13% | ||||
| Nov 26 | 155.6 | 155.12 |
156.39
|
153.11
|
695K | -1.99% | ||||
| Nov 24 | 158.76 | 159.72 |
160.25
|
158.04
|
846K | -1.04% | ||||
| Nov 23 | 160.43 | 161.35 |
162.35
|
159.79
|
907K | -0.53% | ||||
| Nov 22 | 161.29 | 161.44 |
163.02
|
161.22
|
586K | 0.28% | ||||
| Nov 19 | 160.84 | 162.43 |
162.89
|
160.38
|
794K | -0.93% | ||||
| Nov 18 | 162.35 | 164.45 |
164.87
|
162.03
|
917K | -1.19% | ||||
| Nov 17 | 164.3 | 164.29 |
165.09
|
163.41
|
1.0M | -0.33% | ||||
| Nov 16 | 164.84 | 163.4 |
166.97
|
162.93
|
1.5M | 1.17% | ||||
| Nov 15 | 162.93 | 161.97 |
162.94
|
160.25
|
1.1M | 0.80% | ||||
| Nov 12 | 161.64 | 159.77 |
161.91
|
159.18
|
3.1M | 1.34% | ||||
| Nov 11 | 159.51 | 160.5 |
160.88
|
158.5
|
2.0M | -0.76% | ||||
| Nov 10 | 160.73 | 161.6 |
163.37
|
160.47
|
2.9M | -0.45% | ||||
| Nov 9 | 161.45 | 162.03 |
163.96
|
161.04
|
1.2M | -0.63% | ||||
| Nov 8 | 162.47 | 163.26 |
164.82
|
162.11
|
1.1M | -0.38% | ||||
| Nov 5 | 163.09 | 163.92 |
165.65
|
162.83
|
991K | -0.1% | ||||
| Nov 4 | 163.25 | 162.89 |
164.28
|
162.27
|
756K | 0.27% | ||||
| Nov 3 | 162.81 | 161.24 |
163.61
|
160.04
|
1.2M | 0.57% | ||||
| Nov 2 | 161.89 | 160.12 |
162.29
|
159.41
|
1.3M | 1.80% | ||||
| Nov 1 | 159.03 | 160.42 |
161.23
|
158.34
|
787K | -0.96% | ||||
| Oct 29 | 160.57 | 162.21 |
164
|
159.41
|
2.1M | -1.48% | ||||
| Oct 28 | 162.98 | 162.12 |
163.73
|
161.67
|
1.3M | 0.90% | ||||
| Oct 27 | 161.52 | 161.83 |
162.82
|
160.26
|
1.0M | -0.22% | ||||
| Oct 26 | 161.87 | 160.11 |
162.57
|
159.57
|
1.0M | 1.12% | ||||
| Oct 25 | 160.07 | 162.2 |
162.2
|
158.49
|
1.8M | -1.02% | ||||
| Oct 22 | 161.72 | 162.44 |
164.95
|
161.52
|
1.5M | -1.99% | ||||
| Oct 21 | 165 | 156.91 |
165.16
|
156.91
|
2.5M | 2.85% | ||||
| Oct 20 | 160.43 | 160.56 |
161.19
|
156.57
|
1.7M | 0.94% | ||||
| Oct 19 | 158.94 | 158.28 |
159.11
|
157.21
|
1.3M | 0.98% | ||||
| Oct 18 | 157.4 | 159.45 |
159.87
|
157.33
|
1.8M | -1.81% | ||||
| Oct 15 | 160.3 | 159.65 |
161.65
|
158.54
|
1.4M | 0.89% | ||||
| Oct 14 | 158.88 | 155.82 |
159.06
|
155.06
|
1.6M | 2.72% | ||||
| Oct 13 | 154.68 | 153.76 |
155.04
|
152.01
|
1.3M | 1.23% | ||||
| Oct 12 | 152.8 | 151.74 |
153.3
|
151
|
1.4M | 0.62% | ||||
| Oct 11 | 151.86 | 151.71 |
153.73
|
151.23
|
1.3M | 0.74% | ||||
| Oct 8 | 150.74 | 150.47 |
151.31
|
149.39
|
977K | 0.17% | ||||
| Oct 7 | 150.48 | 148.12 |
151.67
|
147.93
|
1.7M | 2.54% | ||||
| Oct 6 | 146.75 | 144.6 |
146.88
|
143.08
|
1.3M | 0.62% | ||||
| Oct 5 | 145.85 | 144.66 |
147.01
|
143.52
|
1.3M | 1.28% | ||||
| Oct 4 | 144.01 | 144 |
145.89
|
142.46
|
1.4M | 0% | ||||
| Oct 1 | 144.01 | 143.64 |
145.27
|
141.81
|
1.2M | 0.70% | ||||
| Sep 30 | 143.01 | 146.58 |
147.13
|
143
|
1.1M | -1.88% | ||||
| Sep 29 | 145.75 | 145.67 |
147.49
|
144.87
|
973K | -0.23% | ||||
| Sep 28 | 146.09 | 148 |
149.02
|
145.68
|
901K | -1.4% | ||||
| Sep 27 | 148.16 | 148.83 |
150.3
|
147.94
|
981K | -0.28% | ||||
| Sep 24 | 148.58 | 146.6 |
149.18
|
146.26
|
1.1M | 1.41% | ||||
| Sep 23 | 146.52 | 146.44 |
147.98
|
146.31
|
1.0M | 0.87% | ||||
| Sep 22 | 145.26 | 146.82 |
147.3
|
145.15
|
951K | -0.27% | ||||
| Sep 21 | 145.66 | 147.3 |
147.9
|
145.27
|
854K | -0.44% | ||||
| Sep 20 | 146.31 | 144.14 |
146.55
|
143.8
|
1.1M | -0.29% | ||||
| Sep 17 | 146.74 | 148.75 |
149.7
|
146.35
|
1.9M | -2.04% | ||||
| Sep 16 | 149.79 | 150.72 |
150.84
|
149.05
|
777K | -0.61% | ||||
| Sep 15 | 150.71 | 150.1 |
151.62
|
149.95
|
1.0M | 0.25% | ||||
| Sep 14 | 150.33 | 153.27 |
153.27
|
149.97
|
967K | -1.43% | ||||
| Sep 13 | 152.51 | 154.5 |
154.99
|
151.62
|
1.1M | -0.34% | ||||
| Sep 10 | 153.03 | 154.89 |
155.88
|
153.01
|
1.3M | -0.99% | ||||
| Sep 9 | 154.56 | 148.92 |
155.61
|
148.92
|
2.4M | 2.34% | ||||
| Sep 8 | 151.02 | 149.45 |
151.37
|
148.61
|
2.8M | 0.41% | ||||
| Sep 7 | 150.4 | 149.49 |
153.65
|
149
|
2.0M | -3.38% | ||||
| Sep 3 | 155.66 | 158.26 |
158.93
|
155.35
|
1.1M | -1.87% | ||||
| Sep 2 | 158.63 | 158 |
159.85
|
157.71
|
1.0M | 0.56% | ||||
| Sep 1 | 157.75 | 159.53 |
159.64
|
156.52
|
1.1M | -1.13% | ||||
| Aug 31 | 159.55 | 161.42 |
161.73
|
158.68
|
1.2M | -1.34% | ||||
| Aug 30 | 161.71 | 162.87 |
163.03
|
161.67
|
496K | -0.08% | ||||
| Aug 27 | 161.84 | 161.94 |
162.91
|
161.48
|
647K | 0.43% | ||||
| Aug 26 | 161.15 | 163.23 |
163.27
|
161.01
|
662K | -1.37% | ||||
| Aug 25 | 163.39 | 163.21 |
163.66
|
161.1
|
885K | 0.31% | ||||
| Aug 24 | 162.88 | 162.98 |
163.49
|
162.19
|
650K | 0.32% | ||||
| Aug 23 | 162.36 | 161.68 |
163.22
|
161.13
|
699K | 0.77% | ||||
| Aug 20 | 161.12 | 161.42 |
162.53
|
159.87
|
1.1M | -0.01% | ||||
| Aug 19 | 161.14 | 162.77 |
163.77
|
160.94
|
958K | -2.05% | ||||
| Aug 18 | 164.51 | 165.96 |
166.55
|
164.4
|
648K | -1.25% | ||||
| Aug 17 | 166.59 | 168.37 |
168.46
|
164.34
|
816K | -1.65% | ||||
| Aug 16 | 169.39 | 169.29 |
169.7
|
167.61
|
579K | -0.23% | ||||
| Aug 13 | 169.78 | 170.43 |
170.43
|
168.9
|
528K | -0.36% | ||||
| Aug 12 | 170.39 | 169.76 |
170.62
|
167.86
|
910K | 0.12% | ||||
| Aug 11 | 170.19 | 167.63 |
170.26
|
166.59
|
999K | 1.69% | ||||
| Aug 10 | 167.36 | 164.56 |
167.61
|
164.5
|
1.0M | 1.86% | ||||
| Aug 9 | 164.3 | 163.98 |
164.58
|
162.36
|
739K | 0.04% | ||||
| Aug 6 | 164.23 | 164.15 |
164.99
|
163.64
|
813K | 0.79% | ||||
| Aug 5 | 162.95 | 165.26 |
165.92
|
162.8
|
1.2M | -0.52% | ||||
| Aug 4 | 163.81 | 164.27 |
165.94
|
163.75
|
1.2M | -1.1% | ||||
| Aug 3 | 165.63 | 163.82 |
165.71
|
162.29
|
844K | 1.43% | ||||
| Aug 2 | 163.3 | 164.8 |
166.85
|
163
|
849K | -0.13% | ||||
| Jul 30 | 163.52 | 163.08 |
165.06
|
162.39
|
1.3M | 0.41% | ||||
| Jul 29 | 162.86 | 164.31 |
164.59
|
162.25
|
1.5M | -0.3% | ||||
| Jul 28 | 163.35 | 165.24 |
165.8
|
162.72
|
1.7M | -1.08% | ||||
| Jul 27 | 165.14 | 163.89 |
165.68
|
162.75
|
1.7M | 0.12% | ||||
| Jul 26 | 164.94 | 164.22 |
165.07
|
162.91
|
1.4M | 1.24% | ||||
| Jul 23 | 162.92 | 161.52 |
163.4
|
161.22
|
1.2M | 1.51% | ||||
| Jul 22 | 160.5 | 160.15 |
160.98
|
159.32
|
1.3M | 0.46% | ||||
| Jul 21 | 159.77 | 158.98 |
160.93
|
157.1
|
2.0M | 0.81% | ||||
| Jul 20 | 158.49 | 154.8 |
159.13
|
152.35
|
4.0M | -4.38% | ||||
| Jul 19 | 165.75 | 167.07 |
168.14
|
164.18
|
1.6M | -2.61% | ||||
| Jul 16 | 170.2 | 171.85 |
171.85
|
169.06
|
958K | -0.75% | ||||
| Jul 15 | 171.48 | 169.21 |
171.8
|
169.21
|
681K | 0.82% | ||||
| Jul 14 | 170.09 | 170.03 |
171.5
|
168.86
|
640K | 0.09% | ||||
| Jul 13 | 169.94 | 171.85 |
171.85
|
169.49
|
665K | -1.24% | ||||
| Jul 12 | 172.08 | 169.96 |
172.32
|
169.26
|
565K | 0.39% | ||||
| Jul 9 | 171.41 | 170.95 |
172.31
|
169.91
|
852K | 1.44% | ||||
| Jul 8 | 168.97 | 170.29 |
170.6
|
167.99
|
928K | -1.93% | ||||
| Jul 7 | 172.3 | 168.59 |
172.52
|
168.59
|
941K | 1.95% | ||||
| Jul 6 | 169.01 | 170 |
170.22
|
166.7
|
996K | -0.97% | ||||
| Jul 2 | 170.66 | 169.81 |
170.92
|
168.66
|
608K | 0.39% | ||||
| Jul 1 | 169.99 | 170.95 |
171.38
|
169.14
|
758K | 0.13% | ||||
| Jun 30 | 169.77 | 167.86 |
170.1
|
167.58
|
1.1M | 0.72% | ||||
| Jun 29 | 168.56 | 169.54 |
170.85
|
167.98
|
872K | 0.07% | ||||
| Jun 28 | 168.44 | 167.86 |
168.58
|
165.51
|
1.8M | 0.74% | ||||
| Jun 25 | 167.21 | 170 |
170.76
|
166.68
|
3.4M | -1.36% | ||||
| Jun 24 | 169.52 | 170.49 |
170.74
|
168.42
|
795K | -0.1% | ||||
| Jun 23 | 169.69 | 171.45 |
171.65
|
169.47
|
710K | -1.06% | ||||
| Jun 22 | 171.51 | 172.48 |
173.1
|
170.86
|
785K | -0.08% | ||||
| Jun 21 | 171.64 | 169.79 |
172.17
|
169.15
|
977K | 2.09% | ||||
| Jun 18 | 168.12 | 169.11 |
170.3
|
167.86
|
1.8M | -1.78% | ||||
| Jun 17 | 171.16 | 174.84 |
174.86
|
168.92
|
1.2M | -2.04% | ||||
| Jun 16 | 174.72 | 175.67 |
176.28
|
174.23
|
769K | -0.92% | ||||
| Jun 15 | 176.35 | 176.14 |
176.74
|
174.49
|
802K | 0.55% | ||||
| Jun 14 | 175.38 | 177.17 |
177.57
|
174.07
|
588K | -1.21% | ||||
| Jun 11 | 177.53 | 178.4 |
178.92
|
176.61
|
557K | 0.08% | ||||
| Jun 10 | 177.39 | 178.69 |
178.69
|
176.51
|
817K | 0.16% | ||||
| Jun 9 | 177.11 | 178.36 |
178.95
|
176.73
|
993K | -1.09% | ||||
| Jun 8 | 179.07 | 179.3 |
179.57
|
177.24
|
1.1M | -0.51% | ||||
| Jun 7 | 179.98 | 182.85 |
182.97
|
179.33
|
816K | -1.29% | ||||
| Jun 4 | 182.33 | 181.85 |
182.58
|
180.72
|
524K | 0.74% | ||||
| Jun 3 | 180.99 | 179.51 |
181.11
|
178.83
|
1.1M | 0.36% | ||||
| Jun 2 | 180.34 | 181.48 |
181.98
|
178.9
|
1.3M | -0.23% | ||||
| Jun 1 | 180.75 | 182.11 |
182.95
|
179.67
|
1.2M | 0.57% | ||||
| May 28 | 179.72 | 180.81 |
181.35
|
178.55
|
884K | -0.59% | ||||
| May 27 | 180.79 | 179.96 |
181.14
|
179.42
|
3.2M | 1.14% | ||||
| May 26 | 178.75 | 178.55 |
179.4
|
178.16
|
768K | -0.2% | ||||
| May 25 | 179.1 | 179.41 |
180.3
|
178.92
|
660K | -0.26% | ||||
| May 24 | 179.57 | 179.77 |
180.39
|
178.33
|
700K | 0.63% | ||||
| May 21 | 178.45 | 178.72 |
180.97
|
178.39
|
883K | 0.55% | ||||
| May 20 | 177.48 | 176.66 |
178.87
|
176.49
|
1.0M | 0.64% | ||||
| May 19 | 176.35 | 176.04 |
176.62
|
173.95
|
949K | -0.46% | ||||
| May 18 | 177.16 | 180.26 |
180.52
|
177.11
|
1.3M | -1.56% | ||||
| May 17 | 179.96 | 178.82 |
180.46
|
177.53
|
1.0M | 0.48% | ||||
| May 14 | 179.1 | 178.13 |
179.85
|
177.21
|
659K | 0.60% | ||||
| May 13 | 178.04 | 174.73 |
178.45
|
173.61
|
1.1M | 2.41% | ||||
| May 12 | 173.85 | 178.17 |
178.62
|
173.42
|
1.3M | -2.87% | ||||
| May 11 | 178.99 | 179.46 |
179.63
|
176.41
|
953K | -0.16% | ||||
| May 10 | 179.27 | 180.53 |
181.35
|
179.22
|
1.2M | -0.12% | ||||
| May 7 | 179.49 | 179.55 |
179.82
|
177.88
|
724K | -0.33% | ||||
| May 6 | 180.09 | 179.99 |
180.21
|
177.91
|
963K | 0.59% | ||||
| May 5 | 179.04 | 177.65 |
179.82
|
176.39
|
994K | 0.16% | ||||
| May 4 | 178.75 | 171.98 |
179.56
|
171.98
|
1.9M | 3.32% | ||||
| May 3 | 173.01 | 172.64 |
173.99
|
172.11
|
654K | 1.03% | ||||
| Apr 30 | 171.24 | 172.89 |
173.88
|
170.12
|
1.8M | -1.13% | ||||
| Apr 29 | 173.19 | 172.7 |
173.41
|
171.54
|
755K | 0.37% | ||||
| Apr 28 | 172.55 | 172.69 |
173.68
|
171.88
|
1.2M | 0.19% | ||||
| Apr 27 | 172.23 | 172 |
172.95
|
171
|
1.6M | -0.52% | ||||
| Apr 26 | 173.13 | 175.74 |
176.63
|
172.74
|
1.1M | -0.87% | ||||
| Apr 23 | 174.65 | 171.5 |
175.07
|
171.22
|
1.1M | 1.80% | ||||
| Apr 22 | 171.56 | 173.07 |
174.36
|
171
|
1.2M | -1.16% | ||||
| Apr 21 | 173.57 | 169.92 |
173.88
|
169.23
|
1.6M | 2.70% | ||||
| Apr 20 | 169 | 169.01 |
170.84
|
168.3
|
1.4M | 0.13% | ||||
| Apr 19 | 168.78 | 167.54 |
169.94
|
165.9
|
2.1M | 0.82% | ||||
| Apr 16 | 167.41 | 169.29 |
172.67
|
166.91
|
7.1M | 8.73% | ||||
| Apr 15 | 153.97 | 152.21 |
154.01
|
151.62
|
1.9M | 2.05% | ||||
| Apr 14 | 150.87 | 150.74 |
152.47
|
150.26
|
1.7M | -0.13% | ||||
| Apr 13 | 151.07 | 150.67 |
151.45
|
149.24
|
1.1M | -0.21% | ||||
| Apr 12 | 151.39 | 150.49 |
152.21
|
150.16
|
1.3M | 0.61% | ||||
| Apr 9 | 150.47 | 149.12 |
150.57
|
148.6
|
1.0M | 1.63% | ||||
| Apr 8 | 148.05 | 148.04 |
150.01
|
146.73
|
1.6M | 0.05% | ||||
| Apr 7 | 147.97 | 153.54 |
153.93
|
146.82
|
2.1M | -3.65% | ||||
| Apr 6 | 153.57 | 153.37 |
154.03
|
152.28
|
1.6M | 0.01% | ||||
| Apr 5 | 153.56 | 151.5 |
154.11
|
151.45
|
2.5M | 1.05% | ||||
| Apr 1 | 151.96 | 150.26 |
152.04
|
148.96
|
1.7M | 1.13% | ||||
| Mar 31 | 150.26 | 152.41 |
153.12
|
149.9
|
1.7M | -1.66% | ||||
| Mar 30 | 152.79 | 155.25 |
156.57
|
152.54
|
1.4M | -1.76% | ||||
| Mar 29 | 155.52 | 154.98 |
156.21
|
154.16
|
1.1M | 0.45% | ||||
| Mar 26 | 154.82 | 153.37 |
154.94
|
151.93
|
1.4M | 1.63% | ||||
| Mar 25 | 152.34 | 148.45 |
152.51
|
147.39
|
1.4M | 2.82% | ||||
| Mar 24 | 148.16 | 147.49 |
150.52
|
147.49
|
1.1M | 0.47% | ||||
| Mar 23 | 147.47 | 147.67 |
149.46
|
146.79
|
1.4M | -0.32% | ||||
| Mar 22 | 147.94 | 147.8 |
148.29
|
146.68
|
1.1M | 0.35% | ||||
| Mar 19 | 147.42 | 149.2 |
149.25
|
147.28
|
1.9M | -1.59% | ||||
| Mar 18 | 149.8 | 146.9 |
150.22
|
145.74
|
1.3M | 2.21% | ||||
| Mar 17 | 146.56 | 145.17 |
146.94
|
144.49
|
1.0M | 1.22% | ||||
| Mar 16 | 144.8 | 145.33 |
145.84
|
142.57
|
1.2M | -0.17% | ||||
| Mar 15 | 145.05 | 144.76 |
145.51
|
142.69
|
1.5M | -0.17% | ||||
| Mar 12 | 145.3 | 146.65 |
147.54
|
144.07
|
1.3M | -0.53% | ||||
| Mar 11 | 146.07 | 148.63 |
149.15
|
145.82
|
1.3M | -1.62% | ||||
| Mar 10 | 148.48 | 146.57 |
149.99
|
146.36
|
1.1M | 1.65% | ||||
| Mar 9 | 146.07 | 146.97 |
148.07
|
145.74
|
1.7M | -0.02% | ||||
| Mar 8 | 146.1 | 142.71 |
148.43
|
142.4
|
1.7M | 2.45% | ||||
| Mar 5 | 142.61 | 138.66 |
142.8
|
138.1
|
1.3M | 3.47% | ||||
| Mar 4 | 137.83 | 139.59 |
140.3
|
135.08
|
1.7M | -1.28% | ||||
| Mar 3 | 139.62 | 140.76 |
141.4
|
139.57
|
1.5M | -0.82% | ||||
| Mar 2 | 140.77 | 137.96 |
142.38
|
137.96
|
2.2M | 2.12% | ||||
| Mar 1 | 137.85 | 136.03 |
138.87
|
136.03
|
962K | 2.25% | ||||
| Feb 26 | 134.82 | 135.37 |
136
|
133.68
|
1.5M | -0.11% | ||||
| Feb 25 | 134.97 | 136.5 |
137.11
|
133.96
|
1.0M | -1.4% | ||||
| Feb 24 | 136.89 | 135.48 |
137.94
|
135.39
|
904K | 1.42% | ||||
| Feb 23 | 134.97 | 134.77 |
135.81
|
132.1
|
1.4M | 0.39% | ||||
| Feb 22 | 134.45 | 135.5 |
136.56
|
134.18
|
1.8M | -1.62% | ||||
| Feb 19 | 136.67 | 136.71 |
137.81
|
135.91
|
1.3M | 0.28% | ||||
| Feb 18 | 136.29 | 135.51 |
136.74
|
134.67
|
939K | -0.23% | ||||
| Feb 17 | 136.6 | 136.19 |
137.65
|
134.75
|
917K | -0.55% | ||||
| Feb 16 | 137.35 | 139.5 |
139.5
|
136.4
|
805K | -0.87% | ||||
| Feb 12 | 138.55 | 137.09 |
138.87
|
136.78
|
927K | 0.35% | ||||
| Feb 11 | 138.06 | 138.45 |
139.29
|
137.03
|
819K | 0.07% | ||||
| Feb 10 | 137.96 | 138.35 |
138.89
|
136.96
|
1.3M | 0.49% | ||||
| Feb 9 | 137.29 | 140.37 |
140.63
|
137.1
|
1.5M | -2.09% | ||||
| Feb 8 | 140.22 | 141.4 |
141.7
|
139.61
|
1.1M | 0.08% | ||||
| Feb 5 | 140.11 | 140.63 |
140.98
|
138.17
|
1.9M | 0.61% | ||||
| Feb 4 | 139.26 | 140.05 |
140.88
|
139.13
|
1.7M | -0.46% | ||||
| Feb 3 | 139.91 | 139.93 |
141.44
|
139.32
|
1.4M | -0.44% | ||||
| Feb 2 | 140.53 | 139.99 |
142.4
|
138.29
|
2.2M | 1.41% | ||||
| Feb 1 | 138.58 | 135.86 |
138.94
|
134.92
|
2.0M | 2.87% | ||||
| Jan 29 | 134.71 | 137.95 |
138.21
|
133.78
|
1.9M | -3.18% | ||||
| Jan 28 | 139.14 | 141.52 |
143.15
|
139.07
|
1.8M | -0.58% | ||||
| Jan 27 | 139.95 | 138.42 |
140.43
|
136.44
|
2.3M | -0.75% | ||||
| Jan 26 | 141.01 | 142.72 |
143.25
|
140.65
|
1.4M | 0.29% | ||||
| Jan 25 | 140.6 | 137.56 |
141.22
|
135.17
|
1.9M | 2.02% | ||||
| Jan 22 | 137.82 | 138.75 |
142.18
|
137.56
|
2.5M | -3.98% | ||||
| Jan 21 | 143.53 | 145.12 |
145.28
|
142.61
|
1.7M | -0.71% | ||||
| Jan 20 | 144.55 | 146 |
146.41
|
142.77
|
1.3M | -0.34% | ||||
| Jan 19 | 145.04 | 148.44 |
149.39
|
144.96
|
1.9M | -2.03% | ||||
| Jan 15 | 148.04 | 150.36 |
150.9
|
146.43
|
2.9M | -2.44% | ||||
| Jan 14 | 151.75 | 153.5 |
153.81
|
151.22
|
1.6M | -0.17% | ||||
| Jan 13 | 152.01 | 150.88 |
153.06
|
149.91
|
1.4M | 0.48% | ||||
| Jan 12 | 151.28 | 149.19 |
152.3
|
148.45
|
1.1M | 1.22% | ||||
| Jan 11 | 149.45 | 146.92 |
149.96
|
146.35
|
1.1M | 0.78% | ||||
| Jan 8 | 148.3 | 150.61 |
150.95
|
147.43
|
1.1M | -1.68% | ||||
| Jan 7 | 150.83 | 149.73 |
151.32
|
149.43
|
1.5M | 1.28% | ||||
| Jan 6 | 148.93 | 145.49 |
149.81
|
145.49
|
1.9M | 3.18% | ||||
| Jan 5 | 144.34 | 141.61 |
144.76
|
141.57
|
1.3M | 2.14% | ||||
| Jan 4 | 141.31 | 144.66 |
145
|
140.83
|
1.2M | -2.02% | ||||
| Dec 31 | 144.22 | 143.04 |
144.44
|
141.93
|
930K | 0.70% | ||||
| Dec 30 | 143.22 | 143.21 |
144.32
|
142.85
|
988K | 0.22% | ||||
| Dec 29 | 142.9 | 143.81 |
144.04
|
141.32
|
885K | -0.19% | ||||
| Dec 28 | 143.17 | 145.64 |
146.95
|
143.17
|
1.2M | -1.26% | ||||
| Dec 24 | 145 | 143.8 |
145.31
|
143.15
|
301K | 0.79% | ||||
| Dec 23 | 143.87 | 144.71 |
146.11
|
143.87
|
948K | -0.57% | ||||
| Dec 22 | 144.7 | 146.51 |
146.52
|
143.89
|
1.1M | -0.96% | ||||
| Dec 21 | 146.1 | 143.67 |
146.81
|
142.33
|
900K | 0.46% | ||||
| Dec 18 | 145.43 | 144.26 |
145.91
|
142.37
|
2.4M | 0.79% | ||||
| Dec 17 | 144.29 | 144.05 |
144.6
|
142.58
|
851K | 0.98% | ||||
| Dec 16 | 142.89 | 144.86 |
145.34
|
142.18
|
1.2M | -0.85% | ||||
| Dec 15 | 144.12 | 143.19 |
144.69
|
142.43
|
1.2M | 1.66% | ||||
| Dec 14 | 141.76 | 143.8 |
144.01
|
141.37
|
996K | -0.82% | ||||
| Dec 11 | 142.93 | 142.34 |
143.46
|
141.42
|
1.2M | -0.28% | ||||
| Dec 10 | 143.33 | 144.46 |
145.44
|
142.61
|
1.1M | -1.42% | ||||
| Dec 9 | 145.39 | 145.2 |
145.81
|
143.52
|
959K | 0.35% | ||||
| Dec 8 | 144.88 | 144.18 |
145.83
|
143.97
|
1.0M | -0.01% | ||||
| Dec 7 | 144.9 | 146.5 |
146.9
|
144.72
|
917K | -1.38% | ||||
| Dec 4 | 146.93 | 146.28 |
147.74
|
146.02
|
1.1M | 1.03% | ||||
| Dec 3 | 145.43 | 147.16 |
148.03
|
145.16
|
993K | -1.14% | ||||
| Dec 2 | 147.11 | 148.63 |
149.3
|
146.86
|
801K | -1.34% | ||||
| Dec 1 | 149.11 | 149.16 |
149.88
|
147.84
|
1.3M | 1.59% | ||||
| Nov 30 | 146.77 | 147.3 |
147.35
|
144.35
|
1.4M | -0.68% | ||||
| Nov 27 | 147.78 | 146.99 |
147.9
|
146.42
|
322K | 0.74% | ||||
| Nov 25 | 146.69 | 147.5 |
147.83
|
145.83
|
779K | -0.84% | ||||
| Nov 24 | 147.93 | 146.4 |
148.09
|
145.89
|
1.5M | 2.18% | ||||
| Nov 23 | 144.78 | 144.19 |
145.69
|
143.55
|
823K | 1.22% | ||||
| Nov 20 | 143.04 | 142.96 |
143.9
|
141.33
|
915K | -0.13% | ||||
| Nov 19 | 143.22 | 142.03 |
143.78
|
140.66
|
745K | 0.29% | ||||
| Nov 18 | 142.8 | 144.08 |
144.87
|
142.69
|
874K | -0.33% | ||||
| Nov 17 | 143.27 | 143.05 |
143.73
|
140.55
|
917K | -0.69% | ||||
| Nov 16 | 144.27 | 145 |
145.67
|
142.9
|
1.0M | 1.02% | ||||
| Nov 13 | 142.82 | 141.23 |
143.23
|
140.7
|
749K | 2.11% | ||||
| Nov 12 | 139.87 | 141.75 |
142.23
|
138.41
|
768K | -1.95% | ||||
| Nov 11 | 142.65 | 143.77 |
143.77
|
141.29
|
1.1M | -0.12% | ||||
| Nov 10 | 142.82 | 142.11 |
143.97
|
140.9
|
1.1M | 0.67% | ||||
| Nov 9 | 141.87 | 146.41 |
149.34
|
139.91
|
1.8M | 2.24% | ||||
| Nov 6 | 138.76 | 138.46 |
139.6
|
137.04
|
810K | 0.36% | ||||
| Nov 5 | 138.26 | 135.5 |
139.63
|
135.38
|
1.2M | 4.10% | ||||
| Nov 4 | 132.81 | 135.19 |
136.07
|
131.15
|
1.9M | -2.96% | ||||
| Nov 3 | 136.86 | 136.46 |
138.03
|
134.64
|
1.5M | 1.24% | ||||
| Nov 2 | 135.18 | 131.84 |
135.9
|
130.81
|
1.9M | 4.21% | ||||
| Oct 30 | 129.72 | 127.48 |
130.01
|
126.8
|
2.2M | 1.26% | ||||
| Oct 29 | 128.1 | 124.71 |
129.38
|
123.52
|
1.2M | 2.31% | ||||
| Oct 28 | 125.21 | 124.62 |
127.58
|
124.5
|
1.5M | -1.71% | ||||
| Oct 27 | 127.39 | 131.13 |
131.7
|
127.3
|
1.2M | -3% | ||||
| Oct 26 | 131.33 | 132.5 |
132.82
|
129.46
|
1.2M | -2.19% | ||||
| Oct 23 | 134.27 | 135.11 |
135.99
|
133.91
|
981K | 0.43% | ||||
| Oct 22 | 133.7 | 134.65 |
135.11
|
132.8
|
1.1M | -0.25% | ||||
| Oct 21 | 134.03 | 134.97 |
137.48
|
133.96
|
1.2M | -0.45% | ||||
| Oct 20 | 134.63 | 135.56 |
137.69
|
133.61
|
1.7M | 0.23% | ||||
| Oct 19 | 134.32 | 137.19 |
138.4
|
134.32
|
1.5M | -2.07% | ||||
| Oct 16 | 137.16 | 137.34 |
138.39
|
136.08
|
1.3M | 0.31% | ||||
| Oct 15 | 136.74 | 132.56 |
137.29
|
132.5
|
1.3M | 1.60% | ||||
| Oct 14 | 134.59 | 133.8 |
135.72
|
133.8
|
946K | 0.76% | ||||
| Oct 13 | 133.57 | 135.22 |
135.99
|
133.12
|
1.3M | -1.82% | ||||
| Oct 12 | 136.05 | 136.35 |
137.08
|
134.51
|
1.3M | 0.13% | ||||
| Oct 9 | 135.88 | 135.46 |
137
|
133.45
|
2.1M | 0.66% | ||||
| Oct 8 | 134.99 | 132.23 |
136.51
|
131.3
|
3.2M | 4.69% | ||||
| Oct 7 | 128.94 | 126.56 |
129.68
|
126.45
|
1.4M | 3.52% | ||||
| Oct 6 | 124.55 | 127 |
129.04
|
124.37
|
1.7M | -1.09% | ||||
| Oct 5 | 125.92 | 124.2 |
126.49
|
124.2
|
1.5M | 2.15% | ||||
| Oct 2 | 123.27 | 120.19 |
123.88
|
120
|
1.4M | 1.22% | ||||
| Oct 1 | 121.78 | 122.41 |
124.01
|
121.19
|
1.4M | -0.25% | ||||
| Sep 30 | 122.08 | 121.12 |
123.6
|
120.19
|
1.5M | 1.45% | ||||
| Sep 29 | 120.33 | 122.2 |
122.77
|
120.29
|
689K | -1.16% | ||||
| Sep 28 | 121.74 | 122.38 |
123.63
|
121.63
|
1.1M | 1.24% | ||||
| Sep 25 | 120.25 | 118.25 |
120.72
|
118.03
|
790K | 1.09% | ||||
| Sep 24 | 118.95 | 118.65 |
120.09
|
116.95
|
1.1M | 0.53% | ||||
| Sep 23 | 118.32 | 120.36 |
121.15
|
117.75
|
1.8M | -2.07% | ||||
| Sep 22 | 120.82 | 119.78 |
121.19
|
119.33
|
1.4M | 0.62% | ||||
| Sep 21 | 120.08 | 123.57 |
123.89
|
118.8
|
1.4M | -4.52% | ||||
| Sep 18 | 125.77 | 128.62 |
129.27
|
125.37
|
1.9M | -2.69% | ||||
| Sep 17 | 129.25 | 127.98 |
130
|
127.11
|
1.1M | 0.16% | ||||
| Sep 16 | 129.04 | 130.06 |
131
|
129
|
1.3M | -0.68% | ||||
| Sep 15 | 129.92 | 130.61 |
131.09
|
128.88
|
1.4M | -0.22% | ||||
| Sep 14 | 130.21 | 128 |
131.05
|
127.64
|
1.8M | 2.45% | ||||
| Sep 11 | 127.1 | 125.94 |
127.6
|
125.09
|
1.3M | 1.08% | ||||
| Sep 10 | 125.74 | 125.75 |
127.41
|
125.37
|
1.7M | 0.32% | ||||
| Sep 9 | 125.34 | 122.64 |
126.07
|
122.53
|
1.8M | 3.60% | ||||
| Sep 8 | 120.99 | 121.7 |
121.97
|
119.39
|
1.3M | -1.32% | ||||
| Sep 4 | 122.61 | 123.78 |
124.81
|
121.9
|
1.2M | -0.15% | ||||
| Sep 3 | 122.79 | 125.77 |
126.05
|
121.23
|
1.5M | -2.53% | ||||
| Sep 2 | 125.98 | 123.65 |
126.29
|
123.52
|
1.5M | 1.60% | ||||
| Sep 1 | 124 | 119.94 |
124
|
119.5
|
1.5M | 2.99% | ||||
| Aug 31 | 120.4 | 122.1 |
122.3
|
119.96
|
938K | -1.41% | ||||
| Aug 28 | 122.12 | 120.95 |
122.3
|
120.12
|
877K | 1.10% | ||||
| Aug 27 | 120.79 | 120.94 |
121.54
|
120.05
|
941K | 0.70% | ||||
| Aug 26 | 119.95 | 119.58 |
120.88
|
119.37
|
620K | 0.11% | ||||
| Aug 25 | 119.82 | 121.53 |
121.71
|
119.27
|
850K | -1.04% | ||||
| Aug 24 | 121.08 | 119.16 |
121.16
|
118.78
|
736K | 2.41% | ||||
| Aug 21 | 118.23 | 117.98 |
118.66
|
117.3
|
941K | -0.01% | ||||
| Aug 20 | 118.24 | 117.68 |
118.65
|
117.35
|
736K | -0.34% | ||||
| Aug 19 | 118.64 | 119.23 |
119.7
|
118.18
|
1.1M | -0.04% | ||||
| Aug 18 | 118.69 | 119.16 |
119.43
|
118.26
|
957K | -0.19% | ||||
| Aug 17 | 118.92 | 119.86 |
120.13
|
118.57
|
842K | -0.05% | ||||
| Aug 14 | 118.98 | 118.33 |
119.95
|
117.66
|
872K | 0.14% | ||||
| Aug 13 | 118.81 | 120.01 |
120.68
|
118.65
|
1.1M | -1.8% | ||||
| Aug 12 | 120.99 | 122.11 |
122.47
|
119.15
|
1.6M | 0.08% | ||||
| Aug 11 | 120.89 | 119.55 |
123.6
|
119.46
|
3.4M | 4.45% | ||||
| Aug 10 | 115.74 | 113.54 |
115.92
|
113.5
|
841K | 1.79% | ||||
| Aug 7 | 113.71 | 110.56 |
113.73
|
110.43
|
1.5M | 2.04% | ||||
| Aug 6 | 111.44 | 111.75 |
112.43
|
110.4
|
1.5M | -0.2% | ||||
| Aug 5 | 111.66 | 108.41 |
112.56
|
108.41
|
2.1M | 3.59% | ||||
| Aug 4 | 107.79 | 107.11 |
108.45
|
106.93
|
1.2M | 0.38% | ||||
| Aug 3 | 107.38 | 107.84 |
108.78
|
107.06
|
1.2M | -0.25% | ||||
| Jul 31 | 107.65 | 108.12 |
108.27
|
105.94
|
1.3M | -0.51% | ||||
| Jul 30 | 108.2 | 108.55 |
108.94
|
107.57
|
1.1M | -2% | ||||
| Jul 29 | 110.41 | 109.79 |
110.56
|
108.39
|
1.4M | 1.69% | ||||
| Jul 28 | 108.58 | 109.85 |
110.58
|
108.35
|
1.2M | -1.5% | ||||
| Jul 27 | 110.23 | 110.59 |
111.58
|
109.65
|
1.4M | -0.3% | ||||
| Jul 24 | 110.56 | 110.65 |
111.67
|
110.07
|
957K | -0.24% | ||||
| Jul 23 | 110.83 | 111.48 |
112.33
|
110.2
|
1.2M | -0.76% | ||||
| Jul 22 | 111.68 | 109.76 |
112.01
|
109.48
|
1.9M | 1.38% | ||||
| Jul 21 | 110.16 | 109.92 |
111.4
|
109.75
|
1.5M | 0.70% | ||||
| Jul 20 | 109.39 | 112.84 |
112.91
|
109.14
|
2.1M | -2.23% | ||||
| Jul 17 | 111.88 | 118.81 |
119.03
|
110.56
|
5.6M | -2.93% | ||||
| Jul 16 | 115.26 | 115.23 |
115.91
|
113.35
|
1.9M | -0.31% | ||||
| Jul 15 | 115.62 | 113.57 |
116.18
|
112.94
|
1.5M | 3.49% | ||||
| Jul 14 | 111.72 | 108.99 |
112.24
|
108.14
|
1.6M | 2.14% | ||||
| Jul 13 | 109.38 | 108.32 |
110.82
|
107.76
|
1.9M | 2.19% | ||||
| Jul 10 | 107.04 | 105.52 |
107.1
|
104.87
|
738K | 1.87% | ||||
| Jul 9 | 105.08 | 106.5 |
106.5
|
103.58
|
1.3M | -1.31% | ||||
| Jul 8 | 106.47 | 108.18 |
109.11
|
105.19
|
1.3M | -1.8% | ||||
| Jul 7 | 108.42 | 108.89 |
109.27
|
107.47
|
1.6M | -1.33% | ||||
| Jul 6 | 109.88 | 110.85 |
111.85
|
107.85
|
1.6M | 0.74% | ||||
| Jul 2 | 109.07 | 108.11 |
110.12
|
107.81
|
1.4M | 2.56% | ||||
| Jul 1 | 106.35 | 106.17 |
107.02
|
105.1
|
1.4M | 0.27% | ||||
| Jun 30 | 106.06 | 105.23 |
106.98
|
104.1
|
1.3M | 2.04% | ||||
| Jun 29 | 103.94 | 103.3 |
104.98
|
102.55
|
1.2M | 1.76% | ||||
| Jun 26 | 102.14 | 102.24 |
103.2
|
101.19
|
3.6M | -0.61% | ||||
| Jun 25 | 102.77 | 101.73 |
102.9
|
100.14
|
900K | 0.87% | ||||
| Jun 24 | 101.88 | 102.42 |
102.94
|
100.4
|
1.2M | -1.75% | ||||
| Jun 23 | 103.69 | 105.11 |
105.5
|
103.48
|
1.1M | 0.02% | ||||
| Jun 22 | 103.67 | 103.26 |
104.4
|
101.89
|
856K | -0.05% | ||||
| Jun 19 | 103.72 | 107.36 |
107.61
|
102.88
|
1.8M | -0.67% | ||||
| Jun 18 | 104.42 | 104.26 |
105.54
|
103.93
|
876K | -0.43% | ||||
| Jun 17 | 104.87 | 105.58 |
106.3
|
104.17
|
848K | 0.11% | ||||
| Jun 16 | 104.76 | 106.46 |
107.83
|
103.74
|
817K | 1.51% | ||||
| Jun 15 | 103.2 | 98.97 |
103.71
|
98.41
|
1.1M | 1.54% | ||||
| Jun 12 | 101.63 | 102.59 |
104.37
|
100.17
|
1.2M | 2.08% | ||||
| Jun 11 | 99.56 | 105.77 |
105.77
|
99.3
|
2.5M | -8.69% | ||||
| Jun 10 | 109.04 | 111.33 |
111.63
|
108.33
|
1.8M | -2.14% | ||||
| Jun 9 | 111.42 | 111.89 |
112.17
|
109.72
|
1.6M | -1.75% | ||||
| Jun 8 | 113.4 | 114.86 |
116.38
|
112.65
|
1.5M | -0.48% | ||||
| Jun 5 | 113.95 | 114.5 |
116.45
|
113.61
|
2.1M | 2.55% | ||||
| Jun 4 | 111.12 | 110.06 |
111.7
|
109.49
|
1.7M | -0.5% | ||||
| Jun 3 | 111.68 | 109.16 |
112.75
|
108.52
|
2.7M | 3.87% | ||||
| Jun 2 | 107.52 | 103.79 |
107.94
|
103.76
|
2.8M | 4.01% | ||||
| Jun 1 | 103.37 | 101.74 |
103.56
|
101.16
|
1.7M | 1.67% | ||||
| May 29 | 101.67 | 102 |
102.44
|
100.56
|
2.8M | -0.95% | ||||
| May 28 | 102.64 | 103.16 |
103.17
|
100.92
|
2.0M | 0.28% | ||||
| May 27 | 102.35 | 102.61 |
104.29
|
101.73
|
2.0M | 2.35% | ||||
| May 26 | 100 | 99.72 |
101.33
|
99.21
|
1.7M | 3.97% | ||||
| May 22 | 96.18 | 95.14 |
96.24
|
94.48
|
1.0M | 1.15% | ||||
| May 21 | 95.09 | 95.6 |
96.44
|
94.61
|
3.1M | -0.94% | ||||
| May 20 | 95.99 | 94.64 |
96.32
|
94.64
|
2.3M | 2.97% | ||||
| May 19 | 93.22 | 91.31 |
94.19
|
90.35
|
2.7M | 1.49% | ||||
| May 18 | 91.85 | 90.86 |
92.63
|
89.95
|
1.6M | 5.67% | ||||
| May 15 | 86.92 | 85.32 |
86.93
|
84.6
|
1.9M | 1.11% | ||||
| May 14 | 85.97 | 82.64 |
86.03
|
81.43
|
2.1M | 2.05% | ||||
| May 13 | 84.24 | 87.01 |
87.48
|
83.6
|
1.5M | -3.87% | ||||
| May 12 | 87.63 | 90.93 |
91.58
|
87.6
|
1.7M | -3.09% | ||||
| May 11 | 90.42 | 90.8 |
91.08
|
89.61
|
1.6M | -1.7% | ||||
| May 8 | 91.98 | 91.54 |
92.71
|
90.87
|
1.8M | 1.79% | ||||
| May 7 | 90.36 | 89.93 |
90.94
|
89.52
|
1.7M | 1.76% | ||||
| May 6 | 88.8 | 89.55 |
91.56
|
88.32
|
1.8M | 0.60% | ||||
| May 5 | 88.27 | 88.16 |
89.72
|
87.77
|
2.0M | 1.66% | ||||
| May 4 | 86.83 | 86.7 |
87.08
|
85.19
|
2.8M | -1.33% | ||||
| May 1 | 88 | 89.2 |
89.34
|
86.69
|
1.7M | -3.12% | ||||
| Apr 30 | 90.83 | 94.19 |
94.19
|
90.53
|
2.3M | -5.27% | ||||
| Apr 29 | 95.88 | 93.29 |
97.37
|
92.86
|
2.6M | 4.80% | ||||
| Apr 28 | 91.49 | 97.5 |
99.09
|
90.94
|
3.2M | -4.7% | ||||
| Apr 27 | 96 | 93.35 |
96.64
|
93.15
|
1.8M | 3.52% | ||||
| Apr 24 | 92.74 | 91.31 |
93.17
|
89.42
|
1.8M | 2.45% | ||||
| Apr 23 | 90.52 | 90.86 |
92.66
|
90.46
|
1.0M | 0.50% | ||||
| Apr 22 | 90.07 | 89.76 |
90.8
|
89.06
|
1.3M | 2.34% | ||||
| Apr 21 | 88.01 | 88.77 |
89.83
|
87.75
|
1.5M | -3.39% | ||||
| Apr 20 | 91.1 | 91.63 |
93.3
|
90.17
|
1.0M | -2.37% | ||||
| Apr 17 | 93.31 | 91.48 |
94.02
|
91.19
|
1.3M | 4.96% | ||||
| Apr 16 | 88.9 | 88.9 |
89.48
|
86.3
|
1.7M | 0.47% | ||||
| Apr 15 | 88.48 | 90.41 |
91.53
|
87.8
|
1.3M | -4.64% | ||||
| Apr 14 | 92.79 | 95.89 |
95.89
|
92.23
|
2.0M | -0.95% | ||||
| Apr 13 | 93.68 | 95.92 |
96.99
|
93.02
|
1.6M | -3.59% | ||||
| Apr 9 | 97.17 | 94.72 |
98.81
|
94.2
|
2.2M | 4.09% | ||||
| Apr 8 | 93.35 | 91.99 |
94.1
|
91.07
|
1.7M | 2.48% | ||||
| Apr 7 | 91.09 | 89.09 |
93.28
|
89.09
|
2.1M | 5.15% | ||||
| Apr 6 | 86.63 | 84.39 |
87.68
|
84
|
2.9M | 7.71% | ||||
| Apr 3 | 80.43 | 80.39 |
81.68
|
80.17
|
2.4M | -0.37% | ||||
| Apr 2 | 80.73 | 79.59 |
82.32
|
78.01
|
4.0M | 1.05% | ||||
| Apr 1 | 79.89 | 80.56 |
82.3
|
79.7
|
2.0M | -4.44% | ||||
| Mar 31 | 83.6 | 85.14 |
87.33
|
83.12
|
1.9M | -2.7% | ||||
| Mar 30 | 85.92 | 85.85 |
87.2
|
83.67
|
1.6M | 1.08% | ||||
| Mar 27 | 85 | 86.19 |
87.28
|
84.45
|
1.7M | -5.3% | ||||
| Mar 26 | 89.76 | 86.24 |
90.39
|
85
|
2.0M | 4.73% | ||||
| Mar 25 | 85.71 | 77.77 |
89.58
|
77.77
|
3.8M | 4.46% | ||||
| Mar 24 | 82.05 | 75.82 |
82.24
|
75.62
|
2.6M | 13.17% | ||||
| Mar 23 | 72.5 | 78.38 |
80.63
|
71.53
|
3.0M | -9.06% | ||||
| Mar 20 | 79.72 | 77.11 |
80.46
|
71.75
|
4.5M | 4.13% | ||||
| Mar 19 | 76.56 | 72.21 |
78.83
|
69.77
|
2.6M | 4.99% | ||||
| Mar 18 | 72.92 | 78.55 |
80
|
70.31
|
3.1M | -11.74% | ||||
| Mar 17 | 82.62 | 84.33 |
84.33
|
79.61
|
3.4M | 0.24% | ||||
| Mar 16 | 82.42 | 82.93 |
88.56
|
81.2
|
2.7M | -12.5% | ||||
| Mar 13 | 94.19 | 94.31 |
95.33
|
90.11
|
2.7M | 4.77% | ||||
| Mar 12 | 89.9 | 87.51 |
92.31
|
86.44
|
3.0M | -7.29% | ||||
| Mar 11 | 96.97 | 99.18 |
99.18
|
95.22
|
2.2M | -4.91% | ||||
| Mar 10 | 101.98 | 100.27 |
102
|
97.53
|
3.5M | 4.69% | ||||
| Mar 9 | 97.41 | 95.79 |
103.03
|
95.47
|
4.1M | -3.98% | ||||
| Mar 6 | 101.45 | 99.66 |
102.82
|
99.57
|
2.5M | -1.17% | ||||
| Mar 5 | 102.65 | 105.22 |
105.32
|
101.03
|
2.9M | -4.92% | ||||
| Mar 4 | 107.96 | 105.88 |
107.96
|
104.95
|
2.9M | 3.42% | ||||
| Mar 3 | 104.39 | 105.07 |
106.95
|
102.75
|
2.6M | -0.87% | ||||
| Mar 2 | 105.31 | 104.92 |
106.31
|
104.07
|
3.7M | 0.82% | ||||
| Feb 28 | 104.45 | 100.58 |
104.49
|
100.23
|
4.5M | 0.83% | ||||
| Feb 27 | 103.59 | 107.62 |
109.13
|
103.56
|
2.3M | -5.04% | ||||
| Feb 26 | 109.09 | 110.49 |
111.63
|
108.98
|
2.1M | -0.49% | ||||
| Feb 25 | 109.63 | 115.69 |
115.74
|
109.52
|
2.5M | -4.89% | ||||
| Feb 24 | 115.27 | 116.71 |
117.06
|
114.49
|
1.9M | -3.06% | ||||
| Feb 21 | 118.91 | 118.98 |
119.29
|
118.37
|
1.1M | -0.38% | ||||
| Feb 20 | 119.36 | 118.62 |
119.83
|
118.31
|
1.7M | -0.13% | ||||
| Feb 19 | 119.52 | 119.58 |
120
|
119.14
|
1.2M | 0.16% | ||||
| Feb 18 | 119.33 | 119.74 |
120.44
|
118.91
|
1.1M | -0.68% | ||||
| Feb 14 | 120.15 | 120.41 |
120.94
|
119.51
|
1.6M | -0.26% | ||||
| Feb 13 | 120.46 | 121.9 |
121.9
|
120.32
|
1.3M | -1.55% | ||||
| Feb 12 | 122.36 | 122.65 |
122.72
|
121.5
|
898K | 0.34% | ||||
| Feb 11 | 121.95 | 121.46 |
122.94
|
121.2
|
1.4M | 0.88% | ||||
| Feb 10 | 120.89 | 122.05 |
122.05
|
120.36
|
1.9M | -1.4% | ||||
| Feb 7 | 122.61 | 123.7 |
123.86
|
122.27
|
1.3M | -1.41% | ||||
| Feb 6 | 124.36 | 125.3 |
125.44
|
123.61
|
1.4M | -0.4% | ||||
| Feb 5 | 124.86 | 123.59 |
125.1
|
122.6
|
2.6M | 1.90% | ||||
| Feb 4 | 122.53 | 122.84 |
123.98
|
121.52
|
2.2M | 0.98% | ||||
| Feb 3 | 121.34 | 120.49 |
122.05
|
119.93
|
2.3M | 1.25% | ||||
| Jan 31 | 119.84 | 122.26 |
122.66
|
119.35
|
2.3M | -2.66% | ||||
| Jan 30 | 123.11 | 122.18 |
123.25
|
120.93
|
1.2M | -0.25% | ||||
| Jan 29 | 123.42 | 124.58 |
125.03
|
123.38
|
1.1M | -0.49% | ||||
| Jan 28 | 124.03 | 123.47 |
124.53
|
123.07
|
1.1M | 0.87% | ||||
| Jan 27 | 122.96 | 123.42 |
124.06
|
122.61
|
1.4M | -2.27% | ||||
| Jan 24 | 125.81 | 126.62 |
126.8
|
125.62
|
1.2M | -0.36% | ||||
| Jan 23 | 126.26 | 125.43 |
126.84
|
124.65
|
2.2M | 0.08% | ||||
| Jan 22 | 126.16 | 126.18 |
126.56
|
125.56
|
1.4M | 0.21% | ||||
| Jan 21 | 125.89 | 127.82 |
128.12
|
125.67
|
1.9M | -2.02% | ||||
| Jan 17 | 128.49 | 127.54 |
128.74
|
125.83
|
2.8M | 0.85% | ||||
| Jan 16 | 127.41 | 126.35 |
129.1
|
125.38
|
3.3M | -2.55% | ||||
| Jan 15 | 130.74 | 129.71 |
131.88
|
129.47
|
1.4M | 0.62% | ||||
| Jan 14 | 129.93 | 129.2 |
131.05
|
129.2
|
2.2M | 0.55% | ||||
| Jan 13 | 129.22 | 127.74 |
129.38
|
127.46
|
2.1M | 0.88% | ||||
| Jan 10 | 128.09 | 128.86 |
129.47
|
127.96
|
1.7M | -0.44% | ||||
| Jan 9 | 128.66 | 128.71 |
129.09
|
128.23
|
1.6M | 0.19% | ||||
| Jan 8 | 128.41 | 128.41 |
129.4
|
127.83
|
1.3M | 0.26% | ||||
| Jan 7 | 128.08 | 128.59 |
129.28
|
128.04
|
2.2M | -0.78% | ||||
| Jan 6 | 129.09 | 128.89 |
129.98
|
128.74
|
1.5M | -0.46% | ||||
| Jan 3 | 129.69 | 130.05 |
130.85
|
129.63
|
1.6M | -1.45% | ||||
| Jan 2 | 131.6 | 133.97 |
134.16
|
131.34
|
1.4M | -1.42% | ||||
| Dec 31 | 133.49 | 133.02 |
133.51
|
132.59
|
627K | 0.43% | ||||
| Dec 30 | 132.92 | 133.19 |
133.52
|
132.8
|
479K | -0.29% | ||||
| Dec 27 | 133.31 | 133.98 |
133.98
|
132.98
|
632K | -0.04% | ||||
| Dec 26 | 133.36 | 133.57 |
133.59
|
132.68
|
570K | -0.13% | ||||
| Dec 24 | 133.54 | 132.96 |
133.64
|
132.81
|
378K | 0.40% | ||||
| Dec 23 | 133.01 | 132.55 |
133.21
|
131.84
|
1.2M | 0.41% | ||||
| Dec 20 | 132.47 | 133.36 |
133.63
|
132.44
|
1.9M | 0.04% | ||||
| Dec 19 | 132.42 | 131.76 |
132.81
|
130.76
|
1.0M | 0.58% | ||||
| Dec 18 | 131.65 | 133.3 |
133.3
|
130.57
|
1.2M | -1.09% | ||||
| Dec 17 | 133.1 | 133.04 |
133.25
|
132.15
|
1.1M | -0.11% | ||||
| Dec 16 | 133.25 | 133.63 |
134.36
|
132.91
|
1.2M | 0.18% | ||||
| Dec 13 | 133.01 | 133.56 |
134.36
|
132.98
|
969K | -0.56% | ||||
| Dec 12 | 133.76 | 132.59 |
134.14
|
132.06
|
1.1M | 1.10% | ||||
| Dec 11 | 132.31 | 132.36 |
133.11
|
131.87
|
912K | -0.12% | ||||
| Dec 10 | 132.47 | 132.91 |
133.8
|
132
|
997K | -0.38% | ||||
| Dec 9 | 132.98 | 132.12 |
133.44
|
132.06
|
1.2M | 0.33% | ||||
| Dec 6 | 132.54 | 132.85 |
133.82
|
132.38
|
1.1M | 1.08% | ||||
| Dec 5 | 131.13 | 129.75 |
131.36
|
129.67
|
1.7M | 1.57% | ||||
| Dec 4 | 129.1 | 129.14 |
130.4
|
128.63
|
2.1M | 0.89% | ||||
| Dec 3 | 127.96 | 126.42 |
128.23
|
126.07
|
2.0M | -0.42% | ||||
| Dec 2 | 128.5 | 129.37 |
129.66
|
128.28
|
1.1M | -0.26% | ||||
| Nov 29 | 128.84 | 129.07 |
129.41
|
128.51
|
450K | -0.27% | ||||
| Nov 27 | 129.19 | 129.71 |
129.71
|
128.42
|
919K | -0.4% | ||||
| Nov 26 | 129.71 | 128.05 |
129.72
|
127.94
|
2.3M | 1.50% | ||||
| Nov 25 | 127.79 | 126.1 |
128.11
|
125.57
|
2.4M | 1.90% | ||||
| Nov 22 | 125.41 | 125.94 |
126
|
125.26
|
816K | -0.21% | ||||
| Nov 21 | 125.68 | 126.49 |
126.55
|
125.31
|
1.1M | -0.65% | ||||
| Nov 20 | 126.5 | 128.49 |
128.78
|
126.49
|
1.3M | -1.78% | ||||
| Nov 19 | 128.79 | 129.36 |
129.36
|
127.67
|
1.3M | -0.1% | ||||
| Nov 18 | 128.92 | 129 |
129.77
|
128.25
|
1.0M | -0.45% | ||||
| Nov 15 | 129.5 | 130.35 |
130.73
|
129.08
|
767K | -0.19% | ||||
| Nov 14 | 129.75 | 129.87 |
130.5
|
129.18
|
738K | -0.44% | ||||
| Nov 13 | 130.32 | 129.24 |
130.7
|
129.06
|
936K | 0.05% | ||||
| Nov 12 | 130.25 | 129.39 |
130.81
|
129.3
|
844K | 0.81% | ||||
| Nov 11 | 129.2 | 128.16 |
129.44
|
127.98
|
917K | 0.22% | ||||
| Nov 8 | 128.92 | 130 |
130.02
|
128.3
|
863K | -0.7% | ||||
| Nov 7 | 129.83 | 129.91 |
130.42
|
129.25
|
1.2M | 0.05% | ||||
| Nov 6 | 129.77 | 128.97 |
130.03
|
128.31
|
1.3M | 0.68% | ||||
| Nov 5 | 128.89 | 127.97 |
129.08
|
127.8
|
1.5M | 0.62% | ||||
| Nov 4 | 128.09 | 126.27 |
128.18
|
125.98
|
1.5M | 2.11% | ||||
| Nov 1 | 125.44 | 125.72 |
126.43
|
125.14
|
960K | 0.26% | ||||
| Oct 31 | 125.12 | 125.51 |
125.98
|
124.62
|
1.4M | -0.68% | ||||
| Oct 30 | 125.98 | 124.68 |
126.28
|
123.73
|
1.3M | 0.74% | ||||
| Oct 29 | 125.05 | 123.71 |
125.35
|
123.28
|
1.3M | 1.08% | ||||
| Oct 28 | 123.71 | 124.04 |
124.64
|
123.44
|
1.2M | -0.27% | ||||
| Oct 25 | 124.04 | 123.16 |
124.33
|
122.53
|
1.2M | 0.37% | ||||
| Oct 24 | 123.58 | 125.06 |
125.1
|
123.04
|
1.1M | -0.72% | ||||
| Oct 23 | 124.47 | 125.12 |
126.08
|
124.24
|
1.7M | -0.64% | ||||
| Oct 22 | 125.27 | 124.97 |
125.63
|
123.28
|
1.5M | 0.47% | ||||
| Oct 21 | 124.68 | 125 |
125.61
|
124.25
|
1.7M | 0.36% | ||||
| Oct 18 | 124.23 | 123 |
124.9
|
122.73
|
3.0M | 2.47% | ||||
| Oct 17 | 121.24 | 119.07 |
121.46
|
118.93
|
1.8M | 1.92% | ||||
| Oct 16 | 118.96 | 118.13 |
120.03
|
117.85
|
1.3M | 0.63% | ||||
| Oct 15 | 118.21 | 117.84 |
118.6
|
116.89
|
1.3M | 0.85% | ||||
| Oct 14 | 117.21 | 118.58 |
119.73
|
117.12
|
1.2M | -1.64% | ||||
| Oct 11 | 119.17 | 117.5 |
119.87
|
117.1
|
1.3M | 3.03% | ||||
| Oct 10 | 115.66 | 114.35 |
115.88
|
114.28
|
749K | 0.94% | ||||
| Oct 9 | 114.58 | 113.5 |
115.03
|
113.26
|
1.5M | 1.98% | ||||
| Oct 8 | 112.35 | 114.91 |
114.94
|
112.31
|
1.1M | -2.9% | ||||
| Oct 7 | 115.71 | 116.14 |
116.96
|
115.71
|
996K | -0.78% | ||||
| Oct 4 | 116.62 | 114.75 |
116.91
|
114.75
|
1.0M | 1.76% | ||||
| Oct 3 | 114.6 | 114.1 |
114.61
|
112.02
|
693K | 0.17% | ||||
| Oct 2 | 114.41 | 115.35 |
115.88
|
113.55
|
1.2M | -2.1% | ||||
| Oct 1 | 116.87 | 119.07 |
120.17
|
116.54
|
1.0M | -1.38% | ||||
| Sep 30 | 118.51 | 118.64 |
119.15
|
117.53
|
842K | 0.25% | ||||
| Sep 27 | 118.22 | 116.72 |
118.81
|
116.49
|
1.1M | 1.34% | ||||
| Sep 26 | 116.66 | 116.5 |
117.11
|
115.52
|
1.2M | 0% | ||||
| Sep 25 | 116.66 | 116.7 |
117.15
|
116.25
|
675K | 0.37% | ||||
| Sep 24 | 116.23 | 118.51 |
118.73
|
116.02
|
1.1M | -1.79% | ||||
| Sep 23 | 118.35 | 118.41 |
119.2
|
117.99
|
934K | -0.76% | ||||
| Sep 20 | 119.26 | 120.73 |
121
|
119
|
1.5M | -1.18% | ||||
| Sep 19 | 120.69 | 119.5 |
120.96
|
119.17
|
1.2M | 1.06% | ||||
| Sep 18 | 119.43 | 117.28 |
119.57
|
116.8
|
1.1M | 1.89% | ||||
| Sep 17 | 117.21 | 115.47 |
117.21
|
114.62
|
1.4M | 1.60% | ||||
| Sep 16 | 115.36 | 118.14 |
118.19
|
114.98
|
1.2M | -3.37% | ||||
| Sep 13 | 119.38 | 118.65 |
119.9
|
118.64
|
844K | 0.99% | ||||
| Sep 12 | 118.21 | 118.1 |
118.39
|
117
|
852K | 0.45% | ||||
| Sep 11 | 117.68 | 117.25 |
117.88
|
116.48
|
893K | 0.35% | ||||
| Sep 10 | 117.27 | 116.41 |
117.27
|
115.74
|
939K | 0.65% | ||||
| Sep 9 | 116.51 | 116.2 |
116.59
|
114.86
|
1.2M | 0.63% | ||||
| Sep 6 | 115.78 | 114.2 |
116.12
|
113.72
|
1.1M | 2.15% | ||||
| Sep 5 | 113.34 | 112.91 |
114.18
|
112.47
|
1.0M | 1.63% | ||||
| Sep 4 | 111.52 | 111.42 |
111.9
|
110.82
|
958K | 0.99% | ||||
| Sep 3 | 110.43 | 109.78 |
110.61
|
108.95
|
848K | -0.32% | ||||
| Aug 30 | 110.79 | 111.15 |
111.51
|
110.47
|
763K | 0.59% | ||||
| Aug 29 | 110.14 | 110.39 |
111.08
|
110.07
|
586K | 1.02% | ||||
| Aug 28 | 109.03 | 107.08 |
109.29
|
106.76
|
1.1M | 1.51% | ||||
| Aug 27 | 107.41 | 108.16 |
108.38
|
106.96
|
1.9M | 0.22% | ||||
| Aug 26 | 107.17 | 107.39 |
108
|
106.41
|
1.2M | 0.59% | ||||
| Aug 23 | 106.54 | 109.66 |
109.93
|
105.99
|
974K | -3.23% | ||||
| Aug 22 | 110.1 | 110.87 |
111.23
|
109.45
|
602K | -0.54% | ||||
| Aug 21 | 110.7 | 111.41 |
111.91
|
110.5
|
698K | 0.36% | ||||
| Aug 20 | 110.3 | 111.2 |
111.2
|
109.78
|
1.2M | -1.18% | ||||
| Aug 19 | 111.62 | 111.98 |
112.71
|
111.36
|
737K | 0.81% | ||||
| Aug 16 | 110.72 | 109.14 |
111.44
|
109.14
|
856K | 1% | ||||
| Aug 15 | 109.62 | 110.33 |
110.86
|
108.95
|
891K | -0.54% | ||||
| Aug 14 | 110.22 | 111.26 |
111.98
|
109.86
|
1.2M | -2.54% | ||||
| Aug 13 | 113.09 | 112.23 |
114.77
|
111.74
|
987K | 0.48% | ||||
| Aug 12 | 112.55 | 114.83 |
115.18
|
112.32
|
1.2M | -2.41% | ||||
| Aug 9 | 115.33 | 115.42 |
116.2
|
114.66
|
1.1M | -1.13% | ||||
| Aug 8 | 116.65 | 114.58 |
116.76
|
114.38
|
1.8M | 3.36% | ||||
| Aug 7 | 112.86 | 110.05 |
113.24
|
109.62
|
2.2M | 1.69% | ||||
| Aug 6 | 110.98 | 111.49 |
111.49
|
109.39
|
1.1M | 0.02% | ||||
| Aug 5 | 110.96 | 112.92 |
113.08
|
109.7
|
1.1M | -2.81% | ||||
| Aug 2 | 114.17 | 115.65 |
115.65
|
112.4
|
1.1M | -1.3% | ||||
| Aug 1 | 115.67 | 117.39 |
118.24
|
114.99
|
1.1M | -1.47% | ||||
| Jul 31 | 117.39 | 118.89 |
119.41
|
116.48
|
815K | -1.32% | ||||
| Jul 30 | 118.96 | 117.8 |
119.35
|
117.35
|
786K | 0.45% | ||||
| Jul 29 | 118.43 | 117.69 |
119.05
|
117.4
|
1.2M | 0.42% | ||||
| Jul 26 | 117.94 | 118.13 |
118.21
|
117
|
1.2M | -0.17% | ||||
| Jul 25 | 118.14 | 118.23 |
119.08
|
117.58
|
1.8M | 0.03% | ||||
| Jul 24 | 118.1 | 118.66 |
119.29
|
117.59
|
1.6M | -0.72% | ||||
| Jul 23 | 118.96 | 117.48 |
118.96
|
116.94
|
2.0M | 1.72% | ||||
| Jul 22 | 116.95 | 117.54 |
118.31
|
116.67
|
1.1M | -0.48% | ||||
| Jul 19 | 117.51 | 118.13 |
118.88
|
117.36
|
2.0M | 0.44% | ||||
| Jul 18 | 117 | 114.99 |
119
|
114.99
|
2.0M | 0.33% | ||||
| Jul 17 | 116.61 | 117.99 |
117.99
|
116.06
|
1.4M | -1.05% | ||||
| Jul 16 | 117.85 | 117.93 |
118.52
|
117.39
|
1.6M | 0.12% | ||||
| Jul 15 | 117.71 | 117.15 |
118.06
|
116.78
|
1.1M | 0.57% | ||||
| Jul 12 | 117.04 | 116.28 |
117.85
|
116.27
|
1.1M | 0.90% | ||||
| Jul 11 | 116 | 115.43 |
116.03
|
114.57
|
962K | 0.51% | ||||
| Jul 10 | 115.41 | 116.5 |
116.91
|
115.17
|
661K | -0.46% | ||||
| Jul 9 | 115.94 | 116.03 |
116.28
|
115.3
|
1.2M | -0.38% | ||||
| Jul 8 | 116.38 | 117.5 |
117.91
|
115.28
|
1.3M | -1.34% | ||||
| Jul 5 | 117.96 | 118.12 |
118.21
|
117.05
|
565K | -0.94% | ||||
| Jul 3 | 119.08 | 117.81 |
119.1
|
117.81
|
454K | 0.84% | ||||
| Jul 2 | 118.09 | 118.88 |
118.88
|
117.28
|
731K | -0.46% | ||||
| Jul 1 | 118.63 | 117.66 |
118.68
|
117.11
|
751K | 1.65% | ||||
| Jun 28 | 116.71 | 116.15 |
116.83
|
115.68
|
2.1M | 0.71% | ||||
| Jun 27 | 115.89 | 116.21 |
116.53
|
115.73
|
722K | 0.31% | ||||
| Jun 26 | 115.53 | 116.19 |
116.6
|
115.29
|
798K | -0.64% | ||||
| Jun 25 | 116.27 | 117.02 |
117.07
|
115.5
|
711K | -0.54% | ||||
| Jun 24 | 116.9 | 116 |
117.37
|
115.95
|
1.0M | 0.72% | ||||
| Jun 21 | 116.07 | 115.43 |
116.09
|
114.54
|
2.3M | 0.76% | ||||
| Jun 20 | 115.19 | 117 |
117.35
|
114.5
|
1.5M | -0.41% | ||||
| Jun 19 | 115.66 | 115.18 |
116.04
|
114.33
|
1.2M | 0.85% | ||||
| Jun 18 | 114.68 | 115.5 |
115.76
|
114.47
|
1.2M | -0.22% | ||||
| Jun 17 | 114.93 | 116.79 |
116.82
|
114.78
|
1.0M | -1.39% | ||||
| Jun 14 | 116.55 | 116.84 |
116.84
|
115.91
|
812K | -0.31% | ||||
| Jun 13 | 116.91 | 117.19 |
117.59
|
116.24
|
641K | -0.07% | ||||
| Jun 12 | 116.99 | 117 |
117.39
|
115.41
|
672K | 0.12% | ||||
| Jun 11 | 116.85 | 115.33 |
117.34
|
115.33
|
1.4M | 2.15% | ||||
| Jun 10 | 114.39 | 114.27 |
114.69
|
113.49
|
1.6M | 0.35% | ||||
| Jun 7 | 113.99 | 113.56 |
114.57
|
113.13
|
1.9M | 0.89% | ||||
| Jun 6 | 112.99 | 112.91 |
113.23
|
112.12
|
2.6M | 0.57% | ||||
| Jun 5 | 112.35 | 112.38 |
112.77
|
110.2
|
2.4M | 0.57% | ||||
| Jun 4 | 111.71 | 109.08 |
111.72
|
108.73
|
2.1M | 3.65% | ||||
| Jun 3 | 107.78 | 104.66 |
107.78
|
104.44
|
1.6M | 2.99% | ||||
| May 31 | 104.65 | 105.93 |
106.33
|
104.57
|
1.2M | -2.42% | ||||
| May 30 | 107.24 | 107.16 |
108.11
|
106.96
|
619K | 0.06% | ||||
| May 29 | 107.18 | 107.1 |
107.61
|
106.33
|
1.2M | -0.31% | ||||
| May 28 | 107.51 | 107.51 |
108.35
|
107.34
|
1.5M | -0.22% | ||||
| May 24 | 107.75 | 107.87 |
107.91
|
106.64
|
987K | 0.87% | ||||
| May 23 | 106.82 | 107.91 |
107.95
|
106.23
|
1.5M | -1.53% | ||||
| May 22 | 108.48 | 108.29 |
108.68
|
107.6
|
1.4M | -0.48% | ||||
| May 21 | 109 | 107.43 |
109.17
|
106.68
|
1.7M | 1.17% | ||||
| May 20 | 107.74 | 110.87 |
111.28
|
107.45
|
2.0M | -3.61% | ||||
| May 17 | 111.77 | 111.96 |
112.53
|
111.37
|
1.7M | -1.02% | ||||
| May 16 | 112.92 | 112.66 |
114.02
|
112.19
|
1.2M | 0.88% | ||||
| May 15 | 111.94 | 111.17 |
112.53
|
110.9
|
1.1M | 0.34% | ||||
| May 14 | 111.56 | 111.41 |
112.3
|
110.88
|
760K | 0.28% | ||||
| May 13 | 111.25 | 110.55 |
111.86
|
110.05
|
1.1M | -0.88% | ||||
| May 10 | 112.24 | 112.55 |
112.95
|
110.3
|
1.3M | -0.57% | ||||
| May 9 | 112.88 | 112.77 |
113.46
|
112
|
1.0M | -1% | ||||
| May 8 | 114.02 | 114.08 |
114.64
|
113.45
|
697K | -0.38% | ||||
| May 7 | 114.46 | 115.04 |
115.37
|
113.76
|
1.2M | -1.57% | ||||
| May 6 | 116.29 | 116 |
116.51
|
115.06
|
816K | -1.14% | ||||
| May 3 | 117.63 | 117.26 |
117.8
|
116.68
|
687K | 0.75% | ||||
| May 2 | 116.76 | 115.12 |
116.77
|
114.82
|
809K | 1.12% | ||||
| May 1 | 115.47 | 117.97 |
117.97
|
115.4
|
795K | -1.73% | ||||
| Apr 30 | 117.5 | 117.14 |
117.72
|
116.29
|
895K | 0.33% | ||||
| Apr 29 | 117.11 | 117.99 |
117.99
|
116.98
|
897K | -0.59% | ||||
| Apr 26 | 117.81 | 116 |
118.05
|
115.28
|
906K | 1.97% | ||||
| Apr 25 | 115.53 | 116.31 |
116.31
|
115.09
|
897K | -0.95% | ||||
| Apr 24 | 116.64 | 117.73 |
118.1
|
116.49
|
1.0M | -0.83% | ||||
| Apr 23 | 117.62 | 117.33 |
118.5
|
116.38
|
1.8M | 0.32% | ||||
| Apr 22 | 117.24 | 118.65 |
119.2
|
116.87
|
1.9M | -2.19% | ||||
| Apr 18 | 119.86 | 119.78 |
121.29
|
119.22
|
3.7M | 2.10% | ||||
| Apr 17 | 117.39 | 118.7 |
118.77
|
117.17
|
1.7M | -0.85% | ||||
| Apr 16 | 118.4 | 116.9 |
118.43
|
116.63
|
2.0M | 1.66% | ||||
| Apr 15 | 116.47 | 115.87 |
116.57
|
115.48
|
1.1M | 0.75% | ||||
| Apr 12 | 115.6 | 115.4 |
115.78
|
114.59
|
880K | 0.94% | ||||
| Apr 11 | 114.52 | 114.9 |
115.27
|
114.25
|
762K | -0.33% | ||||
| Apr 10 | 114.9 | 114.66 |
115.24
|
114.46
|
779K | 0.54% | ||||
| Apr 9 | 114.28 | 113.83 |
114.84
|
113.35
|
798K | -0.1% | ||||
| Apr 8 | 114.4 | 114.78 |
114.89
|
113.77
|
988K | -0.49% | ||||
| Apr 5 | 114.96 | 115.08 |
115.64
|
114.62
|
838K | -0.03% | ||||
| Apr 4 | 115 | 115.34 |
115.99
|
114.55
|
1.3M | 0.37% | ||||
| Apr 3 | 114.58 | 115.25 |
115.71
|
114.16
|
1.3M | 0.30% | ||||
| Apr 2 | 114.24 | 114.43 |
115.26
|
113.52
|
962K | 0.02% | ||||
| Apr 1 | 114.22 | 113.62 |
115.09
|
113.43
|
1.5M | 1.20% | ||||
| Mar 29 | 112.87 | 112 |
113
|
111.93
|
1.4M | 1.03% | ||||
| Mar 28 | 111.72 | 110.79 |
112.09
|
110.52
|
1.7M | 1.49% | ||||
| Mar 27 | 110.08 | 108.61 |
110.52
|
108.33
|
1.7M | 1.59% | ||||
| Mar 26 | 108.36 | 107.7 |
108.52
|
107.37
|
1.1M | 0% | ||||