About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PRI
...
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.
- Primerica Non-GAAP EPS of $4.28 beats by $0.25, revenue of $710.93M beats by $7.2M
- Primerica Q3 2023 Earnings Preview
- Insurers post biggest gains among financial winners: Weekly roundup
- Primerica names Tracy Tan as successor to CFO
- Primerica goes ex dividend tomorrow
- Primerica Non-GAAP EPS of $3.99 beats by $0.18, revenue of $689.6M misses by $15.31M
- Primerica Q2 2023 Earnings Preview
- Primerica goes ex-dividend tomorrow
- Primerica Non-GAAP EPS of $3.49 beats by $0.02, revenue of $690M misses by $7.61M
- Primerica Q1 2023 Earnings Preview
- Raymond James initiates Primerica at Strong Buy on underappreciated business model
- Primerica CFO to retire
- AssetMark, Kinsale lead the week's financial gainers, while XP drops the most
- Primerica Non-GAAP EPS of $3.49 beats by $0.56, revenue of $686.94M misses by $7.96M
- Primerica Q4 2022 Earnings Preview
- Primerica raises quarterly dividend by 18.2% to $0.65/share
- Primerica launches $375M share buyback
- Primerica declares $0.55 dividend
- Primerica Non-GAAP EPS of $3.02 beats by $0.08, revenue of $673.29M misses by $2.7M
- Primerica Q3 2022 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 186.72 | 183.7 |
186.8
|
183.69
|
121K | 1.60% | ||||
| May 17, 2023 | 183.78 | 181.04 |
184.63
|
181.04
|
101K | 1.84% | ||||
| May 16, 2023 | 180.46 | 181.52 |
182.14
|
179.72
|
98.7K | -0.79% | ||||
| May 15, 2023 | 181.89 | 181.37 |
182.96
|
180.9
|
106K | 0.60% | ||||
| May 12, 2023 | 180.81 | 179.99 |
180.96
|
178.3
|
124K | 0.84% | ||||
| May 11, 2023 | 179.3 | 179.61 |
180.82
|
178.06
|
105K | -0.49% | ||||
| May 10, 2023 | 180.19 | 180.96 |
181.12
|
176.81
|
117K | 0.14% | ||||
| May 9, 2023 | 179.93 | 179.19 |
182.35
|
177
|
171K | -1.26% | ||||
| May 8, 2023 | 182.22 | 183.37 |
183.4
|
180.78
|
111K | 0.05% | ||||
| May 5, 2023 | 182.12 | 179.24 |
182.18
|
177.99
|
112K | 3.23% | ||||
| May 4, 2023 | 176.43 | 177.42 |
177.42
|
173
|
118K | -1.56% | ||||
| May 3, 2023 | 179.22 | 180.97 |
183.46
|
178.83
|
126K | -1.14% | ||||
| May 2, 2023 | 181.29 | 182.68 |
183.03
|
178.71
|
106K | -1.54% | ||||
| May 1, 2023 | 184.13 | 182.51 |
185.43
|
182.51
|
116K | 0.89% | ||||
| Apr 28, 2023 | 182.51 | 179.02 |
183.4
|
178.87
|
145K | 1.23% | ||||
| Apr 27, 2023 | 180.3 | 177.08 |
181.07
|
177.08
|
123K | 2.36% | ||||
| Apr 26, 2023 | 176.15 | 176.89 |
178.89
|
175.82
|
106K | -0.78% | ||||
| Apr 25, 2023 | 177.53 | 177.78 |
179.56
|
176.13
|
87.9K | -1.21% | ||||
| Apr 24, 2023 | 179.71 | 180 |
181.7
|
178.82
|
66.3K | -0.42% | ||||
| Apr 21, 2023 | 180.47 | 180 |
181.27
|
178.78
|
117K | 0.26% | ||||
| Apr 20, 2023 | 180.01 | 179.17 |
180.73
|
178.28
|
78.3K | -0.39% | ||||
| Apr 19, 2023 | 180.72 | 182 |
182
|
179.95
|
103K | -0.74% | ||||
| Apr 18, 2023 | 182.06 | 179.78 |
182.86
|
179.78
|
160K | 1.74% | ||||
| Apr 17, 2023 | 178.94 | 177.08 |
179.14
|
175.8
|
125K | 0.92% | ||||
| Apr 14, 2023 | 177.3 | 178.5 |
179.46
|
175.3
|
144K | -0.25% | ||||
| Apr 13, 2023 | 177.74 | 174.11 |
177.93
|
172.29
|
158K | 3.13% | ||||
| Apr 12, 2023 | 172.35 | 173.38 |
174.4
|
171.81
|
97.8K | 0.12% | ||||
| Apr 11, 2023 | 172.14 | 171.93 |
174.3
|
171.93
|
103K | 0.06% | ||||
| Apr 10, 2023 | 172.04 | 167.63 |
172.04
|
167.63
|
125K | 2.53% | ||||
| Apr 6, 2023 | 167.79 | 168.39 |
170.34
|
167.63
|
158K | -0.56% | ||||
| Apr 5, 2023 | 168.74 | 167.04 |
169.18
|
166.41
|
141K | 0.36% | ||||
| Apr 4, 2023 | 168.13 | 172.59 |
172.59
|
166.71
|
133K | -1.85% | ||||
| Apr 3, 2023 | 171.3 | 172.12 |
173.27
|
170.4
|
160K | -0.55% | ||||
| Mar 31, 2023 | 172.24 | 170.37 |
172.42
|
170.22
|
250K | 1.94% | ||||
| Mar 30, 2023 | 168.97 | 169.15 |
171
|
168.11
|
138K | 0.73% | ||||
| Mar 29, 2023 | 167.75 | 166.77 |
168.2
|
166.55
|
145K | 1.43% | ||||
| Mar 28, 2023 | 165.39 | 164.14 |
166.06
|
164.14
|
145K | 0.55% | ||||
| Mar 27, 2023 | 164.49 | 165.34 |
165.98
|
163.27
|
134K | 1.26% | ||||
| Mar 24, 2023 | 162.44 | 159.6 |
162.45
|
159.34
|
162K | 0.28% | ||||
| Mar 23, 2023 | 161.99 | 162.46 |
163.98
|
160.55
|
162K | 0.11% | ||||
| Mar 22, 2023 | 161.81 | 166.65 |
167.57
|
161.76
|
167K | -2.89% | ||||
| Mar 21, 2023 | 166.63 | 166.95 |
167.65
|
165.75
|
252K | 2.02% | ||||
| Mar 20, 2023 | 163.33 | 160.68 |
164.23
|
160.63
|
157K | 3.30% | ||||
| Mar 17, 2023 | 158.11 | 162.38 |
162.38
|
157.02
|
346K | -3.67% | ||||
| Mar 16, 2023 | 164.13 | 158.21 |
164.39
|
155.68
|
257K | 2.66% | ||||
| Mar 15, 2023 | 159.87 | 161.51 |
165.18
|
158.34
|
255K | -4.24% | ||||
| Mar 14, 2023 | 166.95 | 168.15 |
168.29
|
163.22
|
351K | 2.90% | ||||
| Mar 13, 2023 | 162.25 | 163.89 |
164.5
|
158.51
|
264K | -3.7% | ||||
| Mar 10, 2023 | 168.49 | 170.65 |
171.57
|
166.94
|
219K | -2.24% | ||||
| Mar 9, 2023 | 172.35 | 177.85 |
177.85
|
171.33
|
178K | -3.05% | ||||
| Mar 8, 2023 | 177.78 | 181.33 |
181.43
|
176.21
|
198K | -1.63% | ||||
| Mar 7, 2023 | 180.73 | 182.57 |
182.57
|
178.3
|
330K | -1.03% | ||||
| Mar 6, 2023 | 182.61 | 187.84 |
187.84
|
181.88
|
337K | -2.97% | ||||
| Mar 3, 2023 | 188.2 | 186.86 |
188.25
|
185.37
|
281K | 0.83% | ||||
| Mar 2, 2023 | 186.66 | 188.06 |
189.88
|
184.28
|
324K | -2.34% | ||||
| Mar 1, 2023 | 191.13 | 192.08 |
195.69
|
191.1
|
324K | -0.42% | ||||
| Feb 28, 2023 | 191.94 | 185.68 |
195.07
|
185.68
|
365K | 3.62% | ||||
| Feb 27, 2023 | 185.24 | 181.77 |
187.3
|
181.77
|
320K | 2.20% | ||||
| Feb 24, 2023 | 181.26 | 168.94 |
181.58
|
166.59
|
391K | 8.98% | ||||
| Feb 23, 2023 | 166.32 | 166.99 |
168.72
|
165.78
|
154K | 0% | ||||
| Feb 22, 2023 | 166.32 | 166 |
167.25
|
165.16
|
160K | -0.02% | ||||
| Feb 21, 2023 | 166.36 | 169.04 |
169.04
|
166.04
|
154K | -2.52% | ||||
| Feb 17, 2023 | 170.66 | 169.8 |
171.03
|
168.95
|
148K | 0.09% | ||||
| Feb 16, 2023 | 170.5 | 169.05 |
171.69
|
168.17
|
119K | -0.12% | ||||
| Feb 15, 2023 | 170.71 | 168.14 |
170.76
|
167.9
|
113K | 0.90% | ||||
| Feb 14, 2023 | 169.18 | 170.04 |
171.29
|
169.08
|
120K | -0.49% | ||||
| Feb 13, 2023 | 170.01 | 167.63 |
170.68
|
167.63
|
152K | 1.20% | ||||
| Feb 10, 2023 | 168 | 166.17 |
168.15
|
165.2
|
121K | 0.94% | ||||
| Feb 9, 2023 | 166.43 | 169.9 |
171.15
|
166.42
|
182K | -1.84% | ||||
| Feb 8, 2023 | 169.55 | 166.12 |
170.44
|
165.84
|
151K | 1.86% | ||||
| Feb 7, 2023 | 166.46 | 162.38 |
166.64
|
161.98
|
169K | 1.76% | ||||
| Feb 6, 2023 | 163.58 | 164.22 |
165.02
|
162.48
|
177K | -0.65% | ||||
| Feb 3, 2023 | 164.65 | 163.71 |
165.38
|
163.61
|
161K | 0.07% | ||||
| Feb 2, 2023 | 164.53 | 162.65 |
165
|
161.66
|
158K | 1.21% | ||||
| Feb 1, 2023 | 162.57 | 160.49 |
163.79
|
160.49
|
183K | 0.51% | ||||
| Jan 31, 2023 | 161.75 | 159.49 |
161.84
|
159.3
|
224K | 1.41% | ||||
| Jan 30, 2023 | 159.5 | 157.89 |
160.26
|
157.89
|
143K | 0.64% | ||||
| Jan 27, 2023 | 158.48 | 157.78 |
160
|
157.34
|
169K | 0.25% | ||||
| Jan 26, 2023 | 158.08 | 156.52 |
158.92
|
156.52
|
114K | 1.24% | ||||
| Jan 25, 2023 | 156.15 | 152.68 |
156.45
|
152.68
|
130K | 1.35% | ||||
| Jan 24, 2023 | 154.07 | 152.1 |
154.88
|
150.64
|
89.1K | 1.22% | ||||
| Jan 23, 2023 | 152.22 | 151.6 |
152.98
|
150.85
|
69.9K | 0.01% | ||||
| Jan 20, 2023 | 152.21 | 148.26 |
152.21
|
148.24
|
112K | 2.89% | ||||
| Jan 19, 2023 | 147.93 | 147.91 |
148.98
|
147.49
|
75.1K | -0.94% | ||||
| Jan 18, 2023 | 149.34 | 151.3 |
152.68
|
149.34
|
86.0K | -1.59% | ||||
| Jan 17, 2023 | 151.75 | 150.3 |
152.75
|
150.21
|
107K | 0.58% | ||||
| Jan 13, 2023 | 150.87 | 147.64 |
151.43
|
147.64
|
86.2K | 1.64% | ||||
| Jan 12, 2023 | 148.43 | 148.39 |
149.84
|
147.85
|
78.2K | 0.42% | ||||
| Jan 11, 2023 | 147.81 | 146.33 |
148.28
|
146.33
|
79.8K | 0.78% | ||||
| Jan 10, 2023 | 146.66 | 144.17 |
146.9
|
144.17
|
103K | 1.28% | ||||
| Jan 9, 2023 | 144.81 | 145.81 |
147
|
144.47
|
94.0K | -1.13% | ||||
| Jan 6, 2023 | 146.47 | 143.28 |
147.35
|
143.28
|
89.3K | 2.74% | ||||
| Jan 5, 2023 | 142.57 | 142.19 |
143.5
|
141.64
|
72.9K | 0.05% | ||||
| Jan 4, 2023 | 142.5 | 143.23 |
144.13
|
141.39
|
156K | 0.40% | ||||
| Jan 3, 2023 | 141.93 | 141.67 |
142.97
|
141.11
|
108K | 0.08% | ||||
| Dec 30 | 141.82 | 140.86 |
142.34
|
140.69
|
78.7K | -0.04% | ||||
| Dec 29 | 141.87 | 140.42 |
142.09
|
140.18
|
56.1K | 1.73% | ||||
| Dec 28 | 139.46 | 141.74 |
141.74
|
139.46
|
64.6K | -1.16% | ||||
| Dec 27 | 141.1 | 141.26 |
142.01
|
140.63
|
54.9K | -0.35% | ||||
| Dec 23 | 141.6 | 139.98 |
142.3
|
139.32
|
65.9K | 1.61% | ||||
| Dec 22 | 139.35 | 141.92 |
141.92
|
138.26
|
85.6K | -2.15% | ||||
| Dec 21 | 142.41 | 140.53 |
143.4
|
140.51
|
105K | 1.99% | ||||
| Dec 20 | 139.63 | 136.97 |
140.26
|
136.97
|
92.4K | 2.22% | ||||
| Dec 19 | 136.6 | 137.97 |
138.41
|
135
|
137K | -0.75% | ||||
| Dec 16 | 137.63 | 138 |
139.65
|
136.38
|
355K | -1.58% | ||||
| Dec 15 | 139.84 | 138.94 |
140.66
|
138.01
|
157K | -1.1% | ||||
| Dec 14 | 141.39 | 140.99 |
143.8
|
140.99
|
142K | 0.38% | ||||
| Dec 13 | 140.86 | 143.9 |
144.95
|
139.85
|
141K | -0.25% | ||||
| Dec 12 | 141.21 | 140.67 |
141.23
|
138.54
|
94.2K | 0.89% | ||||
| Dec 9 | 139.96 | 140.76 |
141.04
|
139.58
|
95.8K | -1.1% | ||||
| Dec 8 | 141.52 | 141.33 |
141.78
|
140.02
|
74.1K | 0.35% | ||||
| Dec 7 | 141.02 | 142.37 |
142.94
|
140.23
|
84.5K | -1.02% | ||||
| Dec 6 | 142.48 | 141.56 |
142.5
|
140.66
|
179K | 1.19% | ||||
| Dec 5 | 140.81 | 144.5 |
145.05
|
140.17
|
114K | -4.04% | ||||
| Dec 2 | 146.74 | 147.2 |
148
|
146.4
|
119K | -0.8% | ||||
| Dec 1 | 147.92 | 148.98 |
149.49
|
147.82
|
110K | -0.74% | ||||
| Nov 30 | 149.03 | 145.47 |
149.06
|
145.15
|
169K | 2.15% | ||||
| Nov 29 | 145.9 | 144.45 |
145.99
|
144.45
|
86.7K | 0.80% | ||||
| Nov 28 | 144.74 | 145.35 |
146.81
|
144.45
|
104K | -0.8% | ||||
| Nov 25 | 145.9 | 144.71 |
145.9
|
144.71
|
39.5K | 0.79% | ||||
| Nov 23 | 144.75 | 146.18 |
146.18
|
144.58
|
93.9K | -0.92% | ||||
| Nov 22 | 146.09 | 144.61 |
146.78
|
144.61
|
114K | 1.60% | ||||
| Nov 21 | 143.79 | 143.04 |
144.03
|
140.69
|
117K | 0.43% | ||||
| Nov 18 | 143.18 | 142.16 |
143.35
|
140.91
|
183K | 3.88% | ||||
| Nov 17 | 137.83 | 136.08 |
137.95
|
135.51
|
88.3K | -0.26% | ||||
| Nov 16 | 138.19 | 140.34 |
140.34
|
137.64
|
98.8K | -1.48% | ||||
| Nov 15 | 140.27 | 139.6 |
142.27
|
139.6
|
111K | 1.21% | ||||
| Nov 14 | 138.59 | 139.65 |
140.09
|
137.19
|
121K | -0.61% | ||||
| Nov 11 | 139.44 | 139.02 |
139.47
|
135.26
|
157K | 0.86% | ||||
| Nov 10 | 138.25 | 138.77 |
142.51
|
137.55
|
183K | -0.33% | ||||
| Nov 9 | 138.71 | 141.38 |
142.68
|
137.35
|
170K | -2.67% | ||||
| Nov 8 | 142.52 | 142.91 |
144.7
|
141.48
|
159K | -0.51% | ||||
| Nov 7 | 143.25 | 144.94 |
144.94
|
142.18
|
153K | -0.03% | ||||
| Nov 4 | 143.3 | 142.24 |
144.38
|
141.61
|
122K | 2.08% | ||||
| Nov 3 | 140.38 | 140.07 |
141.54
|
138.58
|
115K | -1.19% | ||||
| Nov 2 | 142.07 | 144.84 |
146.51
|
142.02
|
93.4K | -2.27% | ||||
| Nov 1 | 145.37 | 145.64 |
145.91
|
144.2
|
97.7K | 0.46% | ||||
| Oct 31 | 144.7 | 142.56 |
144.99
|
141.96
|
149K | 1.17% | ||||
| Oct 28 | 143.03 | 139.32 |
143.06
|
139.32
|
87.3K | 3.58% | ||||
| Oct 27 | 138.09 | 139.17 |
140.83
|
138.01
|
117K | 0.07% | ||||
| Oct 26 | 138 | 139.56 |
140.77
|
137.89
|
117K | -1.18% | ||||
| Oct 25 | 139.65 | 137.9 |
139.83
|
136.23
|
153K | 2.16% | ||||
| Oct 24 | 136.7 | 135.36 |
137.37
|
134.96
|
119K | 1.14% | ||||
| Oct 21 | 135.16 | 131.77 |
135.57
|
131
|
134K | 1.98% | ||||
| Oct 20 | 132.53 | 135.49 |
136.71
|
131.82
|
97.0K | -2.51% | ||||
| Oct 19 | 135.94 | 135.9 |
137.14
|
134.42
|
122K | -1.01% | ||||
| Oct 18 | 137.33 | 137.09 |
138.08
|
135.75
|
135K | 2.34% | ||||
| Oct 17 | 134.19 | 134.09 |
135.58
|
133.26
|
125K | 1.67% | ||||
| Oct 14 | 131.99 | 135.37 |
136.2
|
131.45
|
98.3K | -1.74% | ||||
| Oct 13 | 134.33 | 126.93 |
135.63
|
126.75
|
188K | 4.45% | ||||
| Oct 12 | 128.61 | 129.66 |
129.66
|
128.45
|
83.9K | -1.02% | ||||
| Oct 11 | 129.93 | 128.52 |
132
|
128.42
|
153K | 0.38% | ||||
| Oct 10 | 129.44 | 128.99 |
129.89
|
128.53
|
100K | 1.11% | ||||
| Oct 7 | 128.02 | 130.2 |
130.97
|
127.25
|
102K | -2.16% | ||||
| Oct 6 | 130.84 | 130.71 |
131.43
|
130.26
|
100K | -0.23% | ||||
| Oct 5 | 131.14 | 130.9 |
132.41
|
129.61
|
201K | -1.32% | ||||
| Oct 4 | 132.89 | 129.39 |
134.37
|
129.39
|
153K | 4.50% | ||||
| Oct 3 | 127.17 | 125.24 |
127.79
|
123.55
|
123K | 3.01% | ||||
| Sep 30 | 123.45 | 123.88 |
126.18
|
122.84
|
175K | -0.6% | ||||
| Sep 29 | 124.19 | 122.85 |
124.46
|
122.07
|
118K | -0.39% | ||||
| Sep 28 | 124.68 | 122.01 |
125.58
|
122.01
|
128K | 2.23% | ||||
| Sep 27 | 121.96 | 123.67 |
124.59
|
120.96
|
152K | -0.32% | ||||
| Sep 26 | 122.35 | 123.23 |
124.7
|
122.15
|
153K | -1.39% | ||||
| Sep 23 | 124.08 | 127.41 |
127.41
|
123.2
|
184K | -3.72% | ||||
| Sep 22 | 128.87 | 130.9 |
132.08
|
128.77
|
270K | -1.74% | ||||
| Sep 21 | 131.15 | 131.5 |
134.04
|
130.92
|
202K | 0.73% | ||||
| Sep 20 | 130.2 | 130 |
131.19
|
129.05
|
168K | -0.66% | ||||
| Sep 19 | 131.06 | 127.72 |
131.07
|
127.35
|
156K | 2.19% | ||||
| Sep 16 | 128.25 | 128.01 |
128.94
|
127.1
|
539K | -0.51% | ||||
| Sep 15 | 128.91 | 127 |
130.16
|
126.6
|
187K | 1.59% | ||||
| Sep 14 | 126.89 | 127.79 |
127.79
|
125.94
|
239K | -0.58% | ||||
| Sep 13 | 127.63 | 127.64 |
128.23
|
126.94
|
200K | -2.25% | ||||
| Sep 12 | 130.57 | 129.8 |
130.92
|
127.47
|
148K | 1.78% | ||||
| Sep 9 | 128.29 | 126.02 |
128.4
|
124.88
|
146K | 2.69% | ||||
| Sep 8 | 124.93 | 122.84 |
125.19
|
122.34
|
195K | 1.17% | ||||
| Sep 7 | 123.49 | 123.28 |
123.97
|
121.96
|
273K | 0.50% | ||||
| Sep 6 | 122.88 | 123.48 |
123.48
|
120.18
|
123K | -0.18% | ||||
| Sep 2 | 123.1 | 125.53 |
126.41
|
122.62
|
124K | -0.95% | ||||
| Sep 1 | 124.28 | 125.63 |
125.63
|
123.3
|
114K | -1.95% | ||||
| Aug 31 | 126.75 | 127.4 |
130.15
|
126.47
|
154K | -0.17% | ||||
| Aug 30 | 126.96 | 126.93 |
128.21
|
126.43
|
126K | 0.33% | ||||
| Aug 29 | 126.54 | 126.36 |
127.58
|
125.46
|
85.1K | -0.85% | ||||
| Aug 26 | 127.63 | 133.2 |
133.2
|
127.55
|
84.0K | -4.37% | ||||
| Aug 25 | 133.46 | 130.99 |
133.46
|
130.62
|
91.5K | 1.97% | ||||
| Aug 24 | 130.88 | 130.83 |
131.66
|
130.32
|
114K | 0.02% | ||||
| Aug 23 | 130.85 | 131.5 |
132.1
|
130.11
|
172K | -0.55% | ||||
| Aug 22 | 131.57 | 132.05 |
132.05
|
130.87
|
163K | -2% | ||||
| Aug 19 | 134.25 | 135.87 |
136.28
|
132.74
|
169K | -1.84% | ||||
| Aug 18 | 136.77 | 135.52 |
137.09
|
134.26
|
118K | 0.30% | ||||
| Aug 17 | 136.36 | 136.6 |
137.88
|
135.24
|
129K | -1.1% | ||||
| Aug 16 | 137.87 | 134.57 |
137.92
|
134.57
|
156K | 1.63% | ||||
| Aug 15 | 135.66 | 135 |
136.15
|
134.2
|
92.6K | -0.88% | ||||
| Aug 12 | 136.87 | 136 |
137.47
|
134.88
|
133K | 2.28% | ||||
| Aug 11 | 133.82 | 134.75 |
135.19
|
133.24
|
122K | -0.36% | ||||
| Aug 10 | 134.3 | 131.08 |
135.28
|
130.15
|
154K | 4.33% | ||||
| Aug 9 | 128.73 | 125 |
129.55
|
123
|
259K | -0.26% | ||||
| Aug 8 | 129.06 | 128.51 |
131.18
|
128.21
|
171K | 0.36% | ||||
| Aug 5 | 128.6 | 127 |
129.18
|
126.06
|
140K | 0.89% | ||||
| Aug 4 | 127.47 | 129.82 |
130.29
|
126.72
|
192K | -1.95% | ||||
| Aug 3 | 130.01 | 126.59 |
130.24
|
125.75
|
112K | 3.47% | ||||
| Aug 2 | 125.65 | 127.48 |
128.51
|
125.51
|
140K | -2.2% | ||||
| Aug 1 | 128.47 | 127.98 |
129.23
|
127.64
|
147K | -0.17% | ||||
| Jul 29 | 128.69 | 127.17 |
130.92
|
127.17
|
229K | 0.81% | ||||
| Jul 28 | 127.66 | 127.1 |
128.92
|
124.44
|
125K | 0.92% | ||||
| Jul 27 | 126.49 | 125.02 |
127.19
|
124.47
|
103K | 1.60% | ||||
| Jul 26 | 124.5 | 123.1 |
124.75
|
123.1
|
118K | 0.34% | ||||
| Jul 25 | 124.08 | 123.74 |
124.83
|
123.5
|
98.8K | 1.08% | ||||
| Jul 22 | 122.76 | 123.9 |
124.77
|
121.4
|
165K | -0.76% | ||||
| Jul 21 | 123.7 | 123.17 |
123.73
|
122.17
|
98.7K | 0.27% | ||||
| Jul 20 | 123.37 | 121.29 |
123.74
|
120
|
119K | 1.66% | ||||
| Jul 19 | 121.36 | 120.02 |
122.82
|
120.02
|
151K | 2.12% | ||||
| Jul 18 | 118.84 | 120 |
122.28
|
118.67
|
122K | -0.11% | ||||
| Jul 15 | 118.97 | 117.29 |
119.77
|
116.68
|
114K | 2.26% | ||||
| Jul 14 | 116.34 | 116.36 |
117.19
|
115.03
|
123K | -1.75% | ||||
| Jul 13 | 118.41 | 118.68 |
119.39
|
116.69
|
95.5K | -1.5% | ||||
| Jul 12 | 120.21 | 119.5 |
122.01
|
119.5
|
120K | -0.09% | ||||
| Jul 11 | 120.32 | 120.15 |
121.55
|
120.11
|
101K | -1.17% | ||||
| Jul 8 | 121.74 | 121.61 |
123.44
|
121.25
|
79.4K | -0.27% | ||||
| Jul 7 | 122.07 | 122.1 |
122.9
|
121.39
|
112K | 0.96% | ||||
| Jul 6 | 120.91 | 119.94 |
121.62
|
119.18
|
107K | -0.11% | ||||
| Jul 5 | 121.04 | 119.63 |
121.13
|
117.76
|
140K | -0.53% | ||||
| Jul 1 | 121.69 | 118.61 |
121.9
|
118.61
|
163K | 1.67% | ||||
| Jun 30 | 119.69 | 116.91 |
120.25
|
116.68
|
99.4K | 0.62% | ||||
| Jun 29 | 118.95 | 119.9 |
120.07
|
118.76
|
107K | -0.78% | ||||
| Jun 28 | 119.89 | 122.69 |
123.86
|
119.89
|
129K | -1.13% | ||||
| Jun 27 | 121.26 | 121.71 |
122.16
|
120.14
|
139K | 0.21% | ||||
| Jun 24 | 121 | 118.05 |
121.24
|
117.64
|
280K | 3.66% | ||||
| Jun 23 | 116.73 | 115.98 |
116.89
|
115.1
|
96.0K | 0.42% | ||||
| Jun 22 | 116.24 | 114.5 |
117.31
|
114.29
|
150K | 0.02% | ||||
| Jun 21 | 116.22 | 115.2 |
116.89
|
114.37
|
168K | 2.44% | ||||
| Jun 17 | 113.45 | 111.5 |
114.21
|
111.43
|
401K | 2.27% | ||||
| Jun 16 | 110.93 | 114.64 |
114.64
|
110.22
|
197K | -5.41% | ||||
| Jun 15 | 117.27 | 116.81 |
119.38
|
116.31
|
232K | 2.08% | ||||
| Jun 14 | 114.88 | 114.16 |
116.52
|
113.47
|
189K | 0.53% | ||||
| Jun 13 | 114.28 | 116.47 |
117.15
|
113.59
|
179K | -4.26% | ||||
| Jun 10 | 119.37 | 121.04 |
121.45
|
119.27
|
128K | -3.07% | ||||
| Jun 9 | 123.15 | 125.36 |
126.5
|
123.06
|
118K | -1.76% | ||||
| Jun 8 | 125.36 | 126.49 |
127.63
|
124.62
|
97.6K | -1.9% | ||||
| Jun 7 | 127.79 | 125.25 |
127.8
|
124.79
|
107K | 1.32% | ||||
| Jun 6 | 126.12 | 125.19 |
128.39
|
124.38
|
167K | 1.15% | ||||
| Jun 3 | 124.68 | 125.38 |
126.5
|
124.52
|
104K | -1.66% | ||||
| Jun 2 | 126.78 | 125.45 |
126.81
|
124.21
|
110K | 1.95% | ||||
| Jun 1 | 124.35 | 125.59 |
126.92
|
122.16
|
154K | -1.31% | ||||
| May 31 | 126 | 124.81 |
126.91
|
124.68
|
227K | -0.34% | ||||
| May 27 | 126.43 | 125.36 |
127.19
|
125.34
|
128K | 1.16% | ||||
| May 26 | 124.98 | 123.23 |
125.87
|
123.23
|
98.5K | 2.67% | ||||
| May 25 | 121.73 | 120.25 |
122.58
|
120.25
|
119K | 1.11% | ||||
| May 24 | 120.39 | 120.26 |
121.74
|
117.22
|
200K | -1.13% | ||||
| May 23 | 121.76 | 121.89 |
122.69
|
120.63
|
189K | 1.37% | ||||
| May 20 | 120.12 | 120.63 |
121.07
|
117.61
|
166K | 0.12% | ||||
| May 19 | 119.98 | 120.21 |
121.61
|
118.23
|
137K | -3.15% | ||||
| May 18 | 123.88 | 123.86 |
126.25
|
123.32
|
173K | -1.55% | ||||
| May 17 | 125.83 | 124.8 |
126.34
|
122.96
|
142K | 2.55% | ||||
| May 16 | 122.7 | 122.04 |
123.39
|
120.63
|
140K | -0.48% | ||||
| May 13 | 123.29 | 119.71 |
123.82
|
119.71
|
195K | 4.14% | ||||
| May 12 | 118.39 | 117.6 |
118.4
|
115.94
|
227K | 0.30% | ||||
| May 11 | 118.04 | 119.67 |
121.22
|
117.6
|
280K | -1.02% | ||||
| May 10 | 119.26 | 119.56 |
120.74
|
116.87
|
294K | 1.25% | ||||
| May 9 | 117.79 | 113.99 |
120.09
|
113.99
|
408K | 1.60% | ||||
| May 6 | 115.93 | 121.85 |
123.94
|
114.4
|
457K | -10.62% | ||||
| May 5 | 129.7 | 133.44 |
134.2
|
128.5
|
238K | -3.8% | ||||
| May 4 | 134.82 | 130.89 |
135.42
|
130.78
|
184K | 2.67% | ||||
| May 3 | 131.31 | 131.33 |
133.42
|
130.81
|
149K | 0.42% | ||||
| May 2 | 130.76 | 130.98 |
132.1
|
128.21
|
130K | 0.93% | ||||
| Apr 29 | 129.56 | 131.72 |
133.19
|
129.31
|
132K | -2.44% | ||||
| Apr 28 | 132.8 | 131.49 |
133.4
|
129.75
|
94.5K | 2.33% | ||||
| Apr 27 | 129.77 | 129.78 |
131.6
|
129.39
|
152K | -0.32% | ||||
| Apr 26 | 130.19 | 132.58 |
133.17
|
130.19
|
112K | -2.77% | ||||
| Apr 25 | 133.9 | 133.01 |
134.18
|
128.64
|
113K | -0.06% | ||||
| Apr 22 | 133.98 | 138.84 |
140.33
|
133.88
|
146K | -4.31% | ||||
| Apr 21 | 140.02 | 141.38 |
142.5
|
138.74
|
153K | -0.43% | ||||
| Apr 20 | 140.63 | 137.99 |
140.86
|
137.91
|
140K | 2.79% | ||||
| Apr 19 | 136.81 | 133.76 |
137.21
|
133.76
|
108K | 2.66% | ||||
| Apr 18 | 133.27 | 133.06 |
134.07
|
132.43
|
110K | -0.54% | ||||
| Apr 14 | 134 | 134.53 |
136.55
|
134
|
133K | -0.35% | ||||
| Apr 13 | 134.47 | 131.93 |
134.95
|
131.93
|
107K | 1.01% | ||||
| Apr 12 | 133.13 | 134.64 |
136.45
|
133.13
|
130K | -1.28% | ||||
| Apr 11 | 134.86 | 133.68 |
136.09
|
133.57
|
139K | 0.42% | ||||
| Apr 8 | 134.3 | 132.91 |
135.16
|
132.91
|
141K | 0.86% | ||||
| Apr 7 | 133.16 | 133.86 |
134.02
|
131.1
|
157K | -0.42% | ||||
| Apr 6 | 133.72 | 132 |
134.81
|
132
|
158K | 0.31% | ||||
| Apr 5 | 133.31 | 133.89 |
135.68
|
132.81
|
176K | -0.93% | ||||
| Apr 4 | 134.56 | 139.21 |
139.56
|
133.49
|
231K | -3.59% | ||||
| Apr 1 | 139.57 | 138.05 |
139.73
|
137.29
|
237K | 2.01% | ||||
| Mar 31 | 136.82 | 137.3 |
139.42
|
136.71
|
153K | -0.57% | ||||
| Mar 30 | 137.61 | 137.6 |
139.04
|
136.52
|
175K | -0.07% | ||||
| Mar 29 | 137.7 | 136.61 |
138.43
|
135.92
|
162K | 2.30% | ||||
| Mar 28 | 134.61 | 136.06 |
136.06
|
133.88
|
125K | -0.88% | ||||
| Mar 25 | 135.81 | 133.37 |
135.97
|
133.37
|
112K | 1.74% | ||||
| Mar 24 | 133.49 | 132.55 |
133.89
|
131.92
|
115K | 1.15% | ||||
| Mar 23 | 131.97 | 133.86 |
134.74
|
131.93
|
149K | -1.74% | ||||
| Mar 22 | 134.31 | 134.21 |
135.52
|
133.95
|
175K | 0.96% | ||||
| Mar 21 | 133.03 | 133.93 |
133.94
|
132.34
|
135K | -0.26% | ||||
| Mar 18 | 133.38 | 132.53 |
133.64
|
131.26
|
310K | 0.60% | ||||
| Mar 17 | 132.59 | 130.45 |
132.59
|
129.79
|
113K | 0.94% | ||||
| Mar 16 | 131.36 | 128.42 |
131.49
|
128
|
173K | 4.23% | ||||
| Mar 15 | 126.03 | 127.54 |
129.99
|
124.62
|
254K | -0.73% | ||||
| Mar 14 | 126.96 | 128.4 |
129.92
|
126.64
|
139K | 0.44% | ||||
| Mar 11 | 126.4 | 128.26 |
128.99
|
126.12
|
118K | -0.35% | ||||
| Mar 10 | 126.85 | 126.8 |
128.28
|
125.02
|
163K | -1.04% | ||||
| Mar 9 | 128.18 | 127.51 |
129.86
|
127.51
|
236K | 3.02% | ||||
| Mar 8 | 124.42 | 123 |
128.06
|
122.09
|
197K | 2.14% | ||||
| Mar 7 | 121.81 | 124.4 |
124.77
|
121.22
|
210K | -2.89% | ||||
| Mar 4 | 125.43 | 125.16 |
126.73
|
123.97
|
177K | -1.9% | ||||
| Mar 3 | 127.86 | 128.95 |
129.9
|
126.67
|
194K | -1% | ||||
| Mar 2 | 129.15 | 125.7 |
130.37
|
125.51
|
269K | 3.80% | ||||
| Mar 1 | 124.42 | 128.69 |
129.97
|
123.17
|
345K | -4.21% | ||||
| Feb 28 | 129.89 | 127.74 |
130.51
|
127.67
|
303K | -0.66% | ||||
| Feb 25 | 130.75 | 130.49 |
131.84
|
128.5
|
456K | 0.91% | ||||
| Feb 24 | 129.57 | 127.18 |
130.3
|
125.5
|
331K | -0.56% | ||||
| Feb 23 | 130.3 | 134.63 |
135.55
|
130.22
|
245K | -2.82% | ||||
| Feb 22 | 134.08 | 133.4 |
135.53
|
133.29
|
177K | -0.83% | ||||
| Feb 18 | 135.2 | 135.16 |
136.77
|
134.47
|
158K | -0.86% | ||||
| Feb 17 | 136.37 | 139.55 |
140.49
|
136.32
|
293K | -3.28% | ||||
| Feb 16 | 141 | 136.22 |
141.84
|
135.18
|
309K | 2.82% | ||||
| Feb 15 | 137.13 | 148 |
148.55
|
135.97
|
537K | -9.47% | ||||
| Feb 14 | 151.48 | 153.92 |
155.65
|
150.42
|
181K | -1.34% | ||||
| Feb 11 | 153.54 | 156.36 |
158.05
|
152.52
|
188K | -1.52% | ||||
| Feb 10 | 155.91 | 153.68 |
159.47
|
153.68
|
234K | 0.57% | ||||
| Feb 9 | 155.02 | 155.35 |
156.44
|
154.16
|
430K | 1.32% | ||||
| Feb 8 | 153 | 154.58 |
155.1
|
151.58
|
417K | -0.49% | ||||
| Feb 7 | 153.75 | 153.88 |
155.48
|
153.4
|
111K | 0.03% | ||||
| Feb 4 | 153.7 | 151.96 |
155.75
|
151.78
|
107K | 1.41% | ||||
| Feb 3 | 151.57 | 154.5 |
154.94
|
151.38
|
123K | -2.26% | ||||
| Feb 2 | 155.08 | 153.96 |
156.08
|
153.39
|
148K | 0.42% | ||||
| Feb 1 | 154.43 | 154.22 |
155.62
|
153.25
|
154K | 0.06% | ||||
| Jan 31 | 154.34 | 149.54 |
154.59
|
149.21
|
150K | 2.35% | ||||
| Jan 28 | 150.8 | 146.39 |
150.94
|
144.77
|
172K | 2.72% | ||||
| Jan 27 | 146.81 | 150.87 |
152.94
|
146.26
|
163K | -1.52% | ||||
| Jan 26 | 149.07 | 151.14 |
154.05
|
148.03
|
172K | -1.45% | ||||
| Jan 25 | 151.26 | 149.35 |
153.01
|
144.21
|
188K | 0.17% | ||||
| Jan 24 | 151.01 | 146.88 |
151.34
|
145.1
|
196K | 0.92% | ||||
| Jan 21 | 149.63 | 149.7 |
151.78
|
148.95
|
157K | -0.91% | ||||
| Jan 20 | 151.01 | 151.6 |
154.03
|
150.7
|
117K | -0.38% | ||||
| Jan 19 | 151.58 | 155.17 |
155.17
|
151.52
|
97.9K | -1.84% | ||||
| Jan 18 | 154.42 | 155.85 |
156.15
|
154.01
|
103K | -1.64% | ||||
| Jan 14 | 156.99 | 154.57 |
157.31
|
154.03
|
114K | 0.25% | ||||
| Jan 13 | 156.6 | 155.85 |
157.66
|
155.85
|
209K | 0.99% | ||||
| Jan 12 | 155.07 | 155.59 |
157.48
|
153.68
|
228K | -0.48% | ||||
| Jan 11 | 155.82 | 155.02 |
156.07
|
153.05
|
326K | 0.62% | ||||
| Jan 10 | 154.86 | 154.11 |
155.17
|
152.32
|
175K | 0.36% | ||||
| Jan 7 | 154.3 | 154.48 |
155.68
|
153.37
|
179K | 0.34% | ||||
| Jan 6 | 153.77 | 153.78 |
155.49
|
153.13
|
162K | 0.71% | ||||
| Jan 5 | 152.68 | 157.05 |
157.38
|
152.64
|
130K | -2.43% | ||||
| Jan 4 | 156.48 | 156.61 |
158.58
|
155.79
|
189K | 0.97% | ||||
| Jan 3 | 154.98 | 154.19 |
155.49
|
153.39
|
114K | 1.12% | ||||
| Dec 31 | 153.27 | 153.65 |
155.07
|
153.19
|
63.0K | -0.17% | ||||
| Dec 30 | 153.53 | 154.59 |
155.74
|
153.39
|
68.7K | -0.34% | ||||
| Dec 29 | 154.06 | 154.63 |
156.39
|
153.92
|
75.4K | 0.02% | ||||
| Dec 28 | 154.03 | 154.17 |
155.62
|
153.85
|
110K | -0.36% | ||||
| Dec 27 | 154.59 | 153.18 |
154.73
|
152.23
|
90.7K | 0.66% | ||||
| Dec 23 | 153.57 | 152.49 |
153.74
|
150.97
|
102K | 1.72% | ||||
| Dec 22 | 150.97 | 150.28 |
151.57
|
149.99
|
85.9K | 0.67% | ||||
| Dec 21 | 149.96 | 145.8 |
150.37
|
145.8
|
162K | 3.80% | ||||
| Dec 20 | 144.47 | 146.07 |
146.2
|
141.91
|
139K | -2.35% | ||||
| Dec 17 | 147.94 | 149.59 |
149.59
|
146.68
|
447K | -1.38% | ||||
| Dec 16 | 150.01 | 152.71 |
153.58
|
149.35
|
111K | -1.28% | ||||
| Dec 15 | 151.96 | 148.61 |
152.37
|
148.25
|
108K | 1.84% | ||||
| Dec 14 | 149.22 | 149.44 |
152.43
|
148.79
|
126K | -0.75% | ||||
| Dec 13 | 150.35 | 151.55 |
153.21
|
149.38
|
127K | -1.18% | ||||
| Dec 10 | 152.15 | 150.72 |
152.34
|
150.16
|
131K | 1.31% | ||||
| Dec 9 | 150.18 | 149.27 |
151.58
|
149.03
|
87.3K | -0.41% | ||||
| Dec 8 | 150.8 | 150.22 |
152.17
|
150.15
|
98.3K | 0.12% | ||||
| Dec 7 | 150.62 | 150.01 |
152.16
|
149.71
|
74.0K | 1.25% | ||||
| Dec 6 | 148.76 | 148.8 |
150.97
|
148.21
|
109K | 1.42% | ||||
| Dec 3 | 146.67 | 148.73 |
148.98
|
145
|
91.5K | -1.22% | ||||
| Dec 2 | 148.48 | 143.57 |
149.34
|
143.35
|
82.2K | 3.76% | ||||
| Dec 1 | 143.1 | 150.54 |
150.88
|
142.93
|
142K | -2.75% | ||||
| Nov 30 | 147.15 | 147.56 |
148.43
|
145.84
|
181K | -2.06% | ||||
| Nov 29 | 150.24 | 149.3 |
150.94
|
146.07
|
141K | 2.22% | ||||
| Nov 26 | 146.97 | 148.72 |
149.85
|
145.12
|
99.1K | -4.55% | ||||
| Nov 24 | 153.98 | 153.47 |
154.2
|
152.12
|
114K | -0.47% | ||||
| Nov 23 | 154.7 | 155.66 |
156.54
|
154.69
|
76.2K | -0.78% | ||||
| Nov 22 | 155.92 | 156.99 |
158.25
|
155.35
|
158K | 0.01% | ||||
| Nov 19 | 155.91 | 158.14 |
158.8
|
155.06
|
142K | -3.09% | ||||
| Nov 18 | 160.88 | 163.28 |
163.28
|
158.6
|
132K | 0.59% | ||||
| Nov 17 | 159.94 | 160.17 |
160.89
|
157.64
|
100K | -0.21% | ||||
| Nov 16 | 160.27 | 161.49 |
162.25
|
160.12
|
93.3K | -0.71% | ||||
| Nov 15 | 161.42 | 163.32 |
163.6
|
160.91
|
72.4K | -0.33% | ||||
| Nov 12 | 161.95 | 163.64 |
163.64
|
161.13
|
90.2K | -0.64% | ||||
| Nov 11 | 163 | 163.9 |
164.06
|
161.92
|
105K | 0.14% | ||||
| Nov 10 | 162.78 | 162.67 |
166.14
|
161.12
|
128K | 0.01% | ||||
| Nov 9 | 162.77 | 172.99 |
173.43
|
160.76
|
199K | -7.08% | ||||
| Nov 8 | 175.17 | 177.39 |
179.51
|
174.78
|
120K | -1.03% | ||||
| Nov 5 | 177 | 175.95 |
179.11
|
175.95
|
60.9K | 1.61% | ||||
| Nov 4 | 174.19 | 176.72 |
178.01
|
172.49
|
106K | -1.67% | ||||
| Nov 3 | 177.14 | 174.24 |
177.92
|
174.24
|
79.3K | 1.72% | ||||
| Nov 2 | 174.15 | 173.33 |
175.82
|
173.31
|
129K | 0.32% | ||||
| Nov 1 | 173.59 | 169.1 |
173.74
|
168.7
|
156K | 3.18% | ||||
| Oct 29 | 168.24 | 168.17 |
169.16
|
167
|
131K | 0.05% | ||||
| Oct 28 | 168.16 | 165.26 |
168.3
|
164.97
|
127K | 1.90% | ||||
| Oct 27 | 165.03 | 167.32 |
168.96
|
164.91
|
89.9K | -1.97% | ||||
| Oct 26 | 168.35 | 170.22 |
170.57
|
168.27
|
58.7K | -0.85% | ||||
| Oct 25 | 169.8 | 170.56 |
170.86
|
169
|
51.7K | -0.16% | ||||
| Oct 22 | 170.07 | 169.14 |
171.1
|
168.62
|
90.0K | 0.69% | ||||
| Oct 21 | 168.9 | 167.63 |
169.49
|
166.97
|
67.8K | 0.54% | ||||
| Oct 20 | 168 | 166.19 |
168.34
|
165.84
|
44.0K | 0.87% | ||||
| Oct 19 | 166.55 | 168.76 |
169.14
|
165.94
|
64.8K | -0.66% | ||||
| Oct 18 | 167.65 | 165.61 |
167.83
|
165.61
|
80.2K | 0.58% | ||||
| Oct 15 | 166.69 | 168.59 |
169.21
|
166.68
|
107K | 0.09% | ||||
| Oct 14 | 166.54 | 163.9 |
166.74
|
163.06
|
105K | 3.10% | ||||
| Oct 13 | 161.53 | 161.86 |
163.05
|
159.45
|
89.5K | -0.49% | ||||
| Oct 12 | 162.33 | 158.82 |
162.52
|
158.82
|
90.6K | 2.33% | ||||
| Oct 11 | 158.64 | 158.64 |
159.85
|
157.89
|
78.8K | 0.48% | ||||
| Oct 8 | 157.88 | 158.58 |
160.89
|
157.88
|
59.9K | -0.77% | ||||
| Oct 7 | 159.1 | 157.5 |
159.94
|
157.09
|
80.7K | 1.95% | ||||
| Oct 6 | 156.05 | 152.34 |
156.15
|
151.86
|
96.6K | 1.42% | ||||
| Oct 5 | 153.87 | 152.94 |
154.01
|
151.14
|
247K | 1.53% | ||||
| Oct 4 | 151.55 | 154.9 |
156.82
|
151.22
|
164K | -2.69% | ||||
| Oct 1 | 155.74 | 153.95 |
157
|
153.75
|
111K | 1.37% | ||||
| Sep 30 | 153.63 | 157.48 |
157.48
|
153.57
|
122K | -1.23% | ||||
| Sep 29 | 155.55 | 154.05 |
156.75
|
153.62
|
115K | 1.13% | ||||
| Sep 28 | 153.81 | 155.83 |
156.95
|
153.58
|
147K | -1.06% | ||||
| Sep 27 | 155.45 | 153.84 |
156.96
|
153.1
|
146K | 2.01% | ||||
| Sep 24 | 152.38 | 150.38 |
152.79
|
150.01
|
115K | 1.35% | ||||
| Sep 23 | 150.35 | 148.78 |
151.5
|
148.78
|
119K | 2.22% | ||||
| Sep 22 | 147.09 | 145.21 |
148
|
144.74
|
127K | 1.94% | ||||
| Sep 21 | 144.29 | 144.73 |
145.49
|
142.29
|
178K | 1.05% | ||||
| Sep 20 | 142.79 | 146.47 |
147.53
|
140.05
|
151K | -4.33% | ||||
| Sep 17 | 149.25 | 148.99 |
151.24
|
148.3
|
428K | 0.48% | ||||
| Sep 16 | 148.53 | 150 |
150
|
148.38
|
89.7K | -0.48% | ||||
| Sep 15 | 149.24 | 147.05 |
149.91
|
147.05
|
109K | 1.04% | ||||
| Sep 14 | 147.71 | 149.78 |
149.98
|
147.1
|
92.5K | -1.08% | ||||
| Sep 13 | 149.32 | 148.49 |
149.93
|
147.35
|
99.1K | 1.64% | ||||
| Sep 10 | 146.91 | 149.27 |
149.27
|
146.38
|
79.9K | -0.68% | ||||
| Sep 9 | 147.91 | 146.8 |
149.37
|
146.54
|
98.8K | 0.25% | ||||
| Sep 8 | 147.54 | 147.51 |
149
|
146.79
|
72.5K | -0.6% | ||||
| Sep 7 | 148.43 | 151.2 |
151.53
|
148.22
|
74.4K | -2.32% | ||||
| Sep 3 | 151.96 | 151.92 |
152.78
|
150.1
|
60.5K | -0.53% | ||||
| Sep 2 | 152.77 | 152.79 |
152.79
|
151.3
|
68.4K | 0.51% | ||||
| Sep 1 | 152 | 153.38 |
153.38
|
151
|
72.7K | -0.61% | ||||
| Aug 31 | 152.94 | 152.2 |
154.06
|
152.12
|
88.2K | 0.09% | ||||
| Aug 30 | 152.81 | 152.94 |
153.42
|
151.91
|
53.5K | -0.38% | ||||
| Aug 27 | 153.39 | 149.66 |
153.84
|
149.66
|
173K | 2.31% | ||||
| Aug 26 | 149.92 | 152 |
152.22
|
149.65
|
77.0K | -1.41% | ||||
| Aug 25 | 152.07 | 152.51 |
153.71
|
152.07
|
75.2K | -0.51% | ||||
| Aug 24 | 152.85 | 151.11 |
153.49
|
150.38
|
79.6K | 1.04% | ||||
| Aug 23 | 151.28 | 150.26 |
151.95
|
149.72
|
95.5K | 1.52% | ||||
| Aug 20 | 149.01 | 146.88 |
149.15
|
146.29
|
70.0K | 1.41% | ||||
| Aug 19 | 146.94 | 148.15 |
149.21
|
145.21
|
94.4K | -2.15% | ||||
| Aug 18 | 150.17 | 151.44 |
152.18
|
150.07
|
83.5K | -0.94% | ||||
| Aug 17 | 151.6 | 149.28 |
151.92
|
149.28
|
137K | 0.40% | ||||
| Aug 16 | 151 | 149.01 |
151.35
|
148.56
|
149K | 0.25% | ||||
| Aug 13 | 150.62 | 151.29 |
151.33
|
149.52
|
69.4K | 0.11% | ||||
| Aug 12 | 150.45 | 152.67 |
152.67
|
150.21
|
57.5K | -1.08% | ||||
| Aug 11 | 152.1 | 150.98 |
152.2
|
150.79
|
74.1K | 0.69% | ||||
| Aug 10 | 151.06 | 150.18 |
151.5
|
150.17
|
53.7K | 0.57% | ||||
| Aug 9 | 150.2 | 148.6 |
150.33
|
146.47
|
92.7K | 1.12% | ||||
| Aug 6 | 148.54 | 150.04 |
151.99
|
145.79
|
131K | 0.64% | ||||
| Aug 5 | 147.6 | 146 |
147.71
|
145.78
|
98.9K | 1.92% | ||||
| Aug 4 | 144.82 | 143.97 |
146.3
|
143.97
|
64.6K | -1.05% | ||||
| Aug 3 | 146.35 | 145.51 |
146.93
|
145.09
|
67.2K | -0.08% | ||||
| Aug 2 | 146.46 | 147.29 |
150
|
146.44
|
79.2K | 0.16% | ||||
| Jul 30 | 146.22 | 146.31 |
149
|
145.82
|
102K | -0.95% | ||||
| Jul 29 | 147.62 | 147.87 |
148.4
|
147.53
|
90.5K | 1.05% | ||||
| Jul 28 | 146.08 | 145.51 |
147.21
|
144.64
|
60.7K | 0.12% | ||||
| Jul 27 | 145.91 | 145.23 |
147.09
|
145.23
|
76.0K | -0.19% | ||||
| Jul 26 | 146.19 | 143.62 |
146.2
|
143.62
|
79.4K | 0.70% | ||||
| Jul 23 | 145.18 | 146.17 |
146.77
|
144.37
|
53.1K | 0.30% | ||||
| Jul 22 | 144.75 | 145.69 |
147.11
|
144.04
|
77.1K | -1.32% | ||||
| Jul 21 | 146.69 | 146.84 |
149.16
|
146.55
|
92.5K | 1.14% | ||||
| Jul 20 | 145.04 | 142.3 |
147.26
|
142.3
|
189K | 2.27% | ||||
| Jul 19 | 141.82 | 142.19 |
143.23
|
140.66
|
149K | -2.46% | ||||
| Jul 16 | 145.39 | 147.23 |
147.35
|
145.2
|
103K | -0.44% | ||||
| Jul 15 | 146.03 | 144.48 |
146.6
|
144.48
|
95.4K | -0.02% | ||||
| Jul 14 | 146.06 | 146.27 |
148.06
|
144.97
|
87.3K | -0.14% | ||||
| Jul 13 | 146.27 | 147.05 |
148.52
|
145.97
|
73.0K | -1.12% | ||||
| Jul 12 | 147.92 | 145.62 |
147.99
|
145.62
|
93.0K | 0.35% | ||||
| Jul 9 | 147.4 | 145.69 |
147.72
|
144.11
|
115K | 3.09% | ||||
| Jul 8 | 142.98 | 143.5 |
145.73
|
142.12
|
113K | -2.77% | ||||
| Jul 7 | 147.05 | 147.16 |
147.4
|
145.39
|
99.0K | 0.03% | ||||
| Jul 6 | 147 | 150.26 |
150.45
|
146.73
|
205K | -2.62% | ||||
| Jul 2 | 150.95 | 152.33 |
152.33
|
150.29
|
134K | -0.91% | ||||
| Jul 1 | 152.33 | 153.92 |
153.92
|
151.63
|
237K | -0.53% | ||||
| Jun 30 | 153.14 | 152.22 |
153.32
|
151.76
|
104K | 0.03% | ||||
| Jun 29 | 153.1 | 153.22 |
155.4
|
152.49
|
134K | 0.56% | ||||
| Jun 28 | 152.25 | 152.95 |
153
|
151.43
|
161K | -2.01% | ||||
| Jun 25 | 155.38 | 150.38 |
155.65
|
150.13
|
865K | 3.80% | ||||
| Jun 24 | 149.69 | 149.54 |
150.03
|
148.33
|
123K | 0.56% | ||||
| Jun 23 | 148.86 | 149 |
150.39
|
148.65
|
128K | -0.27% | ||||
| Jun 22 | 149.26 | 149 |
149.99
|
147.76
|
137K | -0.03% | ||||
| Jun 21 | 149.3 | 146.59 |
149.42
|
146.03
|
160K | 3.26% | ||||
| Jun 18 | 144.58 | 145.41 |
146.57
|
143.97
|
422K | -2.79% | ||||
| Jun 17 | 148.73 | 155.13 |
155.13
|
148.49
|
162K | -3.75% | ||||
| Jun 16 | 154.53 | 158.42 |
158.48
|
154.11
|
163K | -3.04% | ||||
| Jun 15 | 159.37 | 158.69 |
160.84
|
156.04
|
165K | 0.92% | ||||
| Jun 14 | 157.91 | 161.97 |
162.32
|
157.17
|
175K | -2.48% | ||||
| Jun 11 | 161.93 | 160.86 |
162.13
|
160.56
|
104K | 0.88% | ||||
| Jun 10 | 160.51 | 163.94 |
163.94
|
160.51
|
130K | -1.56% | ||||
| Jun 9 | 163.05 | 164.29 |
164.81
|
163.05
|
181K | -1.08% | ||||
| Jun 8 | 164.83 | 163.98 |
165.23
|
162.13
|
130K | 0.19% | ||||
| Jun 7 | 164.51 | 164.86 |
164.86
|
163.69
|
145K | 0.09% | ||||
| Jun 4 | 164.36 | 163.21 |
164.52
|
162.59
|
66.0K | 0.78% | ||||
| Jun 3 | 163.08 | 162.57 |
164.21
|
160.51
|
79.5K | -0.01% | ||||
| Jun 2 | 163.09 | 163.79 |
164
|
162.48
|
142K | 0.06% | ||||
| Jun 1 | 163 | 163 |
164.88
|
162.68
|
116K | 0.49% | ||||
| May 28 | 162.21 | 159.8 |
162.22
|
158.6
|
116K | 1.46% | ||||
| May 27 | 159.88 | 159.82 |
160.32
|
159.26
|
81.2K | 1.01% | ||||
| May 26 | 158.28 | 157.65 |
158.99
|
157.02
|
101K | 0.60% | ||||
| May 25 | 157.34 | 159 |
159.75
|
157.01
|
110K | -1.25% | ||||
| May 24 | 159.33 | 160.76 |
160.76
|
158.87
|
56.0K | -0.62% | ||||
| May 21 | 160.33 | 160.7 |
162
|
160.15
|
113K | 0.72% | ||||
| May 20 | 159.19 | 158.88 |
159.74
|
157.83
|
83.5K | 0.56% | ||||
| May 19 | 158.31 | 156.39 |
158.6
|
155.38
|
72.4K | -0.6% | ||||
| May 18 | 159.26 | 160.5 |
161.09
|
158.98
|
97.7K | -0.69% | ||||
| May 17 | 160.36 | 160.36 |
160.63
|
158.63
|
71.1K | -0.74% | ||||
| May 14 | 161.55 | 160.07 |
161.94
|
159.36
|
96.3K | 1.58% | ||||
| May 13 | 159.04 | 153.59 |
159.9
|
153.59
|
135K | 3.24% | ||||
| May 12 | 154.05 | 156.39 |
157.18
|
153.94
|
93.2K | -2.17% | ||||
| May 11 | 157.46 | 159.97 |
160.09
|
157.15
|
136K | -2.71% | ||||
| May 10 | 161.84 | 163.7 |
164.49
|
161.82
|
162K | -1.23% | ||||
| May 7 | 163.85 | 161.44 |
163.92
|
161.44
|
119K | 1.11% | ||||
| May 6 | 162.05 | 162 |
164.64
|
159.83
|
176K | -1.92% | ||||
| May 5 | 165.23 | 162.81 |
165.35
|
159.91
|
137K | 2.31% | ||||
| May 4 | 161.5 | 160.97 |
162.68
|
159.88
|
75.6K | -0.17% | ||||
| May 3 | 161.77 | 162.05 |
163.24
|
160.28
|
109K | 1.25% | ||||
| Apr 30 | 159.77 | 162.28 |
162.8
|
159.63
|
116K | -2.02% | ||||
| Apr 29 | 163.06 | 161.99 |
163.31
|
161.3
|
61.6K | 1.46% | ||||
| Apr 28 | 160.71 | 161.65 |
162.31
|
160.49
|
110K | -0.54% | ||||
| Apr 27 | 161.59 | 161.17 |
162
|
160.33
|
141K | 0.30% | ||||
| Apr 26 | 161.11 | 161.34 |
163.28
|
160.77
|
157K | 0.61% | ||||
| Apr 23 | 160.14 | 157.96 |
160.77
|
157.8
|
84.6K | 1.55% | ||||
| Apr 22 | 157.7 | 160.17 |
160.75
|
156.7
|
127K | -2.09% | ||||
| Apr 21 | 161.07 | 158.04 |
161.37
|
157.11
|
125K | 2.04% | ||||
| Apr 20 | 157.85 | 160.6 |
160.6
|
156.39
|
236K | -1.83% | ||||
| Apr 19 | 160.8 | 161.55 |
163.69
|
160.03
|
162K | -0.25% | ||||
| Apr 16 | 161.2 | 158.36 |
161.32
|
158.12
|
146K | 2.51% | ||||
| Apr 15 | 157.26 | 156.61 |
158.16
|
156.46
|
70.3K | 0.76% | ||||
| Apr 14 | 156.07 | 153.92 |
156.46
|
153.92
|
88.6K | 1.25% | ||||
| Apr 13 | 154.15 | 154.12 |
154.98
|
152.85
|
56.6K | -0.47% | ||||
| Apr 12 | 154.88 | 153.41 |
155.22
|
153.31
|
78.3K | 1.33% | ||||
| Apr 9 | 152.85 | 151.61 |
153.14
|
150.06
|
89.7K | 1.61% | ||||
| Apr 8 | 150.43 | 151.5 |
151.5
|
149.24
|
128K | -0.52% | ||||
| Apr 7 | 151.21 | 152.84 |
153.98
|
150.83
|
86.2K | -1.63% | ||||
| Apr 6 | 153.71 | 153.45 |
155.22
|
152.74
|
101K | 0.29% | ||||
| Apr 5 | 153.26 | 152.29 |
154.12
|
152
|
141K | 1.32% | ||||
| Apr 1 | 151.26 | 148.05 |
151.42
|
147.82
|
151K | 2.33% | ||||
| Mar 31 | 147.82 | 148 |
149.33
|
147.19
|
221K | -1.04% | ||||
| Mar 30 | 149.37 | 147.26 |
149.76
|
146.39
|
139K | 2.04% | ||||
| Mar 29 | 146.38 | 145.27 |
148.33
|
143.86
|
126K | -0.46% | ||||
| Mar 26 | 147.06 | 147.17 |
147.22
|
144.69
|
97.5K | 1.06% | ||||
| Mar 25 | 145.52 | 141.64 |
146.18
|
140.12
|
113K | 2.01% | ||||
| Mar 24 | 142.65 | 145.42 |
146.88
|
142.65
|
110K | -0.63% | ||||
| Mar 23 | 143.56 | 146.19 |
147.89
|
143.02
|
227K | -2.4% | ||||
| Mar 22 | 147.09 | 148.76 |
149.95
|
146.92
|
214K | -1.9% | ||||
| Mar 19 | 149.94 | 152.51 |
153.43
|
149.28
|
581K | -1.82% | ||||
| Mar 18 | 152.72 | 157.17 |
157.7
|
152.55
|
229K | -2.76% | ||||
| Mar 17 | 157.05 | 155.02 |
157.37
|
153.48
|
136K | 1.42% | ||||
| Mar 16 | 154.85 | 155 |
156.57
|
154.45
|
133K | -0.92% | ||||
| Mar 15 | 156.29 | 153.2 |
156.48
|
153.09
|
127K | 2.02% | ||||
| Mar 12 | 153.19 | 152.82 |
154.23
|
152.04
|
83.5K | 1.20% | ||||
| Mar 11 | 151.37 | 151.26 |
152.68
|
150.44
|
101K | -0.2% | ||||
| Mar 10 | 151.68 | 147.2 |
151.68
|
147.2
|
140K | 3.24% | ||||
| Mar 9 | 146.92 | 147.12 |
149.79
|
146.42
|
125K | -0.17% | ||||
| Mar 8 | 147.17 | 147.42 |
150.19
|
146.96
|
87.0K | 0.86% | ||||
| Mar 5 | 145.91 | 143.11 |
146.26
|
140.89
|
179K | 3.33% | ||||
| Mar 4 | 141.21 | 144.37 |
145
|
139.78
|
189K | -2.72% | ||||
| Mar 3 | 145.16 | 145.32 |
148.46
|
145.03
|
110K | -0.01% | ||||
| Mar 2 | 145.18 | 146.21 |
146.44
|
144.44
|
155K | -1.01% | ||||
| Mar 1 | 146.66 | 143.94 |
147.02
|
143.94
|
119K | 3.84% | ||||
| Feb 26 | 141.23 | 142.8 |
143.67
|
140.44
|
137K | -1.64% | ||||
| Feb 25 | 143.59 | 146.89 |
147.26
|
143.57
|
141K | -1.61% | ||||
| Feb 24 | 145.94 | 143.66 |
146.82
|
143.38
|
115K | 2.03% | ||||
| Feb 23 | 143.04 | 144.6 |
144.6
|
141.95
|
123K | -1.13% | ||||
| Feb 22 | 144.67 | 143.39 |
146.58
|
143.39
|
94.2K | 0.12% | ||||
| Feb 19 | 144.5 | 144.53 |
145.15
|
143.48
|
141K | 0.35% | ||||
| Feb 18 | 144 | 141.6 |
144.73
|
140.45
|
212K | 1.21% | ||||
| Feb 17 | 142.28 | 141.81 |
143.61
|
141.81
|
121K | -0.6% | ||||
| Feb 16 | 143.14 | 142.56 |
143.72
|
141.31
|
286K | 0.97% | ||||
| Feb 12 | 141.77 | 142.52 |
143.21
|
140.32
|
96.0K | -0.48% | ||||
| Feb 11 | 142.46 | 145.32 |
147.32
|
141.56
|
179K | -1.55% | ||||
| Feb 10 | 144.71 | 145.8 |
147.44
|
143.12
|
257K | -2.86% | ||||
| Feb 9 | 148.97 | 149.54 |
150.13
|
148.18
|
120K | -0.61% | ||||
| Feb 8 | 149.88 | 147.88 |
149.96
|
147.22
|
145K | 1.88% | ||||
| Feb 5 | 147.11 | 147.41 |
147.68
|
145.71
|
126K | 0.31% | ||||
| Feb 4 | 146.65 | 144.01 |
146.78
|
144.01
|
121K | 2.52% | ||||
| Feb 3 | 143.04 | 141.93 |
143.29
|
141.41
|
123K | 0.29% | ||||
| Feb 2 | 142.63 | 144.31 |
144.45
|
141.13
|
153K | -0.11% | ||||
| Feb 1 | 142.78 | 140.64 |
143.75
|
139.32
|
217K | 2.49% | ||||
| Jan 29 | 139.31 | 142 |
142.67
|
136.59
|
307K | -1.55% | ||||
| Jan 28 | 141.5 | 136.5 |
141.71
|
135.41
|
346K | 4.81% | ||||
| Jan 27 | 135 | 132.09 |
135
|
130.7
|
429K | 0.08% | ||||
| Jan 26 | 134.89 | 134.53 |
136.5
|
133.88
|
123K | 1.13% | ||||
| Jan 25 | 133.38 | 135 |
135.29
|
132.03
|
150K | -1.91% | ||||
| Jan 22 | 135.98 | 136.22 |
137.76
|
135
|
95.5K | -1.26% | ||||
| Jan 21 | 137.71 | 140.29 |
140.35
|
137.56
|
89.7K | -1.82% | ||||
| Jan 20 | 140.26 | 139.7 |
141.34
|
139.4
|
216K | 1.15% | ||||
| Jan 19 | 138.66 | 138.54 |
140.9
|
138.26
|
158K | 0.44% | ||||
| Jan 15 | 138.05 | 134.83 |
138.66
|
134.19
|
165K | 1.34% | ||||
| Jan 14 | 136.22 | 136.94 |
138
|
135.9
|
108K | 0.26% | ||||
| Jan 13 | 135.87 | 136.67 |
137.32
|
133.29
|
170K | -1.03% | ||||
| Jan 12 | 137.28 | 135.57 |
139.49
|
135.57
|
134K | 1.57% | ||||
| Jan 11 | 135.16 | 135.02 |
136.62
|
134.52
|
121K | -0.84% | ||||
| Jan 8 | 136.31 | 137.3 |
137.71
|
133.92
|
98.3K | -0.46% | ||||
| Jan 7 | 136.94 | 137.76 |
139.46
|
136.54
|
124K | -0.12% | ||||
| Jan 6 | 137.1 | 133.67 |
138.71
|
132.89
|
221K | 4.30% | ||||
| Jan 5 | 131.45 | 129.26 |
132.59
|
129.26
|
111K | 1.21% | ||||
| Jan 4 | 129.88 | 134.92 |
134.92
|
128.84
|
172K | -3.02% | ||||
| Dec 31 | 133.93 | 133.21 |
135.12
|
133.17
|
118K | 0.03% | ||||
| Dec 30 | 133.89 | 134.18 |
135.66
|
133.66
|
74.7K | 0.01% | ||||
| Dec 29 | 133.87 | 134.58 |
134.58
|
132.51
|
72.1K | -0.07% | ||||
| Dec 28 | 133.97 | 135.99 |
136.55
|
133.76
|
85.4K | -0.58% | ||||
| Dec 24 | 134.75 | 135.07 |
135.07
|
133.27
|
33.3K | 0.06% | ||||
| Dec 23 | 134.67 | 133.87 |
135.9
|
133.84
|
92.0K | 1.24% | ||||
| Dec 22 | 133.02 | 132.93 |
134.55
|
132.72
|
81.5K | -0.47% | ||||
| Dec 21 | 133.65 | 134.91 |
135.39
|
130.24
|
132K | -1.58% | ||||
| Dec 18 | 135.79 | 138.7 |
139.62
|
135.25
|
366K | -1.53% | ||||
| Dec 17 | 137.9 | 135.82 |
138.1
|
134.69
|
144K | 2.11% | ||||
| Dec 16 | 135.05 | 138.39 |
138.39
|
134.32
|
118K | -1.51% | ||||
| Dec 15 | 137.12 | 135.6 |
137.21
|
134.08
|
166K | 2.45% | ||||
| Dec 14 | 133.84 | 137.02 |
137.8
|
133.45
|
152K | -0.43% | ||||
| Dec 11 | 134.42 | 137.83 |
139.99
|
133.79
|
271K | -3.71% | ||||
| Dec 10 | 139.6 | 137.77 |
139.93
|
137.48
|
135K | 0.42% | ||||
| Dec 9 | 139.01 | 139.75 |
140.45
|
138.43
|
156K | 0% | ||||
| Dec 8 | 139.01 | 137.93 |
139.91
|
137.68
|
129K | -0.14% | ||||
| Dec 7 | 139.2 | 139.16 |
141.15
|
138.1
|
160K | -0.64% | ||||
| Dec 4 | 140.09 | 136.51 |
140.18
|
136.51
|
139K | 3.71% | ||||
| Dec 3 | 135.08 | 133.65 |
136.62
|
133.65
|
115K | 0.97% | ||||
| Dec 2 | 133.78 | 133.44 |
134.42
|
132.51
|
116K | 0.28% | ||||
| Dec 1 | 133.41 | 132.65 |
133.63
|
131.79
|
100K | 2.41% | ||||
| Nov 30 | 130.27 | 133.01 |
133.46
|
130.12
|
172K | -3.15% | ||||
| Nov 27 | 134.51 | 134.92 |
135.44
|
133.51
|
50.8K | -0.17% | ||||
| Nov 25 | 134.74 | 134.81 |
135.45
|
132.74
|
93.2K | -0.71% | ||||
| Nov 24 | 135.71 | 134.98 |
135.95
|
133.42
|
139K | 2.18% | ||||
| Nov 23 | 132.81 | 130.5 |
133.11
|
129.53
|
118K | 2.79% | ||||
| Nov 20 | 129.2 | 129.5 |
129.75
|
128.27
|
122K | -0.58% | ||||
| Nov 19 | 129.96 | 129.41 |
130.39
|
128.21
|
102K | 0.12% | ||||
| Nov 18 | 129.8 | 130.17 |
131.85
|
129.8
|
124K | 0.05% | ||||
| Nov 17 | 129.74 | 128.28 |
130.66
|
127.69
|
134K | -0.49% | ||||
| Nov 16 | 130.38 | 130 |
130.6
|
128.46
|
103K | 2.55% | ||||
| Nov 13 | 127.14 | 124.23 |
128.69
|
123.54
|
221K | 3.32% | ||||
| Nov 12 | 123.06 | 123.49 |
123.89
|
121.38
|
175K | -1.58% | ||||
| Nov 11 | 125.04 | 128.13 |
128.13
|
124.06
|
183K | -2.41% | ||||
| Nov 10 | 128.13 | 128.96 |
130
|
127.75
|
145K | 0.22% | ||||
| Nov 9 | 127.85 | 127.96 |
131.14
|
126.5
|
355K | 8.24% | ||||
| Nov 6 | 118.12 | 120.34 |
121.46
|
118.06
|
230K | -0.91% | ||||
| Nov 5 | 119.2 | 115.38 |
119.71
|
115.17
|
286K | 4.10% | ||||
| Nov 4 | 114.51 | 111.23 |
116.19
|
111.23
|
207K | 0.94% | ||||
| Nov 3 | 113.44 | 114.07 |
114.99
|
112.98
|
146K | 1.60% | ||||
| Nov 2 | 111.65 | 112.17 |
112.6
|
110.26
|
178K | 1.28% | ||||
| Oct 30 | 110.24 | 109.67 |
111.59
|
108.55
|
150K | 0% | ||||
| Oct 29 | 110.24 | 109.03 |
111.15
|
107.63
|
133K | 0.68% | ||||
| Oct 28 | 109.5 | 110.47 |
111.72
|
108.39
|
165K | -3.18% | ||||
| Oct 27 | 113.1 | 117.26 |
118.08
|
113
|
121K | -4.1% | ||||
| Oct 26 | 117.93 | 120.36 |
120.36
|
117.1
|
123K | -3.08% | ||||
| Oct 23 | 121.68 | 122.83 |
123.59
|
119.44
|
142K | -0.52% | ||||
| Oct 22 | 122.32 | 117.12 |
122.6
|
116.72
|
247K | 4.20% | ||||
| Oct 21 | 117.39 | 117.41 |
118.62
|
116.3
|
210K | -0.2% | ||||
| Oct 20 | 117.63 | 116.03 |
118.56
|
115.58
|
250K | 2.52% | ||||
| Oct 19 | 114.74 | 117.79 |
118.16
|
114.54
|
112K | -2.27% | ||||
| Oct 16 | 117.41 | 116.43 |
118.73
|
115.86
|
171K | 1.27% | ||||
| Oct 15 | 115.94 | 113.29 |
116
|
112.9
|
151K | 0.98% | ||||
| Oct 14 | 114.82 | 114.68 |
116.49
|
114.61
|
118K | 0.32% | ||||
| Oct 13 | 114.45 | 114.6 |
115.57
|
113.44
|
219K | -0.94% | ||||
| Oct 12 | 115.54 | 114.65 |
116.23
|
114.65
|
134K | 0.58% | ||||
| Oct 9 | 114.87 | 116.3 |
116.99
|
114.54
|
139K | -0.23% | ||||
| Oct 8 | 115.13 | 115.11 |
116.27
|
114.19
|
304K | 0.98% | ||||
| Oct 7 | 114.01 | 114.08 |
114.47
|
112.7
|
295K | 1.19% | ||||
| Oct 6 | 112.67 | 115.05 |
115.11
|
111.36
|
411K | -1.36% | ||||
| Oct 5 | 114.22 | 113.95 |
116.63
|
113.95
|
236K | 1.38% | ||||
| Oct 2 | 112.67 | 111.51 |
114.04
|
111.13
|
260K | -0.49% | ||||
| Oct 1 | 113.22 | 113.14 |
114.5
|
111.7
|
205K | 0.07% | ||||
| Sep 30 | 113.14 | 112.81 |
113.87
|
111.45
|
523K | 0.18% | ||||
| Sep 29 | 112.94 | 114.55 |
114.72
|
111.85
|
162K | -1.59% | ||||
| Sep 28 | 114.76 | 113.95 |
115.53
|
113.61
|
346K | 2.46% | ||||
| Sep 25 | 112 | 110.2 |
112.06
|
109.93
|
164K | 0.76% | ||||
| Sep 24 | 111.15 | 111.43 |
113.16
|
109.29
|
134K | 0.09% | ||||
| Sep 23 | 111.05 | 114.36 |
115.44
|
110.97
|
158K | -2.66% | ||||
| Sep 22 | 114.08 | 112.97 |
115.55
|
112.77
|
229K | 1.09% | ||||
| Sep 21 | 112.85 | 114.26 |
115.63
|
110.66
|
314K | -3.63% | ||||
| Sep 18 | 117.1 | 118.75 |
118.75
|
116.01
|
662K | -1.02% | ||||
| Sep 17 | 118.31 | 118.76 |
119.72
|
117.2
|
320K | -1.52% | ||||
| Sep 16 | 120.14 | 122.21 |
123.61
|
120
|
202K | -1.56% | ||||
| Sep 15 | 122.04 | 124.54 |
124.54
|
121.55
|
159K | 0.03% | ||||
| Sep 14 | 122 | 121.83 |
122.44
|
121.36
|
250K | 1.02% | ||||
| Sep 11 | 120.77 | 120.59 |
121.48
|
118.87
|
165K | 0.55% | ||||
| Sep 10 | 120.11 | 122 |
122.39
|
119.44
|
232K | -0.77% | ||||
| Sep 9 | 121.04 | 121.7 |
121.7
|
119.18
|
231K | 0.78% | ||||
| Sep 8 | 120.1 | 124.01 |
124.01
|
120
|
241K | -4.55% | ||||
| Sep 4 | 125.83 | 127.59 |
128.43
|
124.71
|
194K | 0.25% | ||||
| Sep 3 | 125.52 | 126.93 |
128.71
|
125.13
|
232K | -0.46% | ||||
| Sep 2 | 126.1 | 124.11 |
126.5
|
123.81
|
141K | 1.64% | ||||
| Sep 1 | 124.07 | 124.04 |
125.29
|
123.69
|
210K | -0.62% | ||||
| Aug 31 | 124.85 | 126.23 |
126.4
|
124.59
|
164K | -1.69% | ||||
| Aug 28 | 126.99 | 128.19 |
128.69
|
126.52
|
123K | -0.54% | ||||
| Aug 27 | 127.68 | 127.39 |
128.5
|
126.37
|
150K | 0.93% | ||||
| Aug 26 | 126.5 | 127.93 |
128.49
|
126.15
|
124K | -1.14% | ||||
| Aug 25 | 127.96 | 130 |
130.21
|
127.91
|
295K | -0.71% | ||||
| Aug 24 | 128.87 | 126.27 |
129
|
126.27
|
217K | 2.16% | ||||
| Aug 21 | 126.15 | 128.34 |
129.41
|
125.85
|
161K | -2.22% | ||||
| Aug 20 | 129.02 | 128.19 |
129.91
|
128.12
|
190K | -1.22% | ||||
| Aug 19 | 130.61 | 131.84 |
133.48
|
130.04
|
149K | -0.97% | ||||
| Aug 18 | 131.89 | 133.12 |
133.97
|
131.59
|
129K | -1.21% | ||||
| Aug 17 | 133.5 | 135.32 |
136.4
|
133.29
|
112K | -1.69% | ||||
| Aug 14 | 135.8 | 134.13 |
136.53
|
134.03
|
104K | 0.26% | ||||
| Aug 13 | 135.45 | 133.86 |
135.73
|
133.8
|
146K | 0.02% | ||||
| Aug 12 | 135.42 | 136.59 |
137.6
|
134.74
|
218K | 0.33% | ||||
| Aug 11 | 134.97 | 135.16 |
136.95
|
134.55
|
126K | 1.25% | ||||
| Aug 10 | 133.31 | 131.5 |
134.62
|
131.5
|
113K | 1.46% | ||||
| Aug 7 | 131.39 | 130.24 |
131.9
|
129.84
|
143K | 0.36% | ||||
| Aug 6 | 130.92 | 128.9 |
136.34
|
128.53
|
337K | 3.41% | ||||
| Aug 5 | 126.6 | 122.9 |
127.14
|
121.57
|
197K | 4.78% | ||||
| Aug 4 | 120.83 | 121 |
121.67
|
120.46
|
101K | -0.54% | ||||
| Aug 3 | 121.49 | 120.32 |
122.91
|
119.95
|
95.2K | 1.53% | ||||
| Jul 31 | 119.66 | 120.04 |
120.99
|
117.81
|
212K | -0.24% | ||||
| Jul 30 | 119.95 | 119.49 |
120.31
|
117.36
|
190K | -1.68% | ||||
| Jul 29 | 122 | 118.96 |
122.18
|
118.96
|
117K | 3.17% | ||||
| Jul 28 | 118.25 | 118.86 |
120.28
|
117.86
|
130K | -1.47% | ||||
| Jul 27 | 120.01 | 120.3 |
120.83
|
118.97
|
71.5K | 0.23% | ||||
| Jul 24 | 119.74 | 121 |
121.51
|
119.64
|
77.9K | -0.99% | ||||
| Jul 23 | 120.94 | 119.72 |
122.91
|
119.72
|
130K | 0.59% | ||||
| Jul 22 | 120.23 | 118.86 |
120.89
|
118.86
|
100K | 0.53% | ||||
| Jul 21 | 119.6 | 118.44 |
120.92
|
118.44
|
90.8K | 1.61% | ||||
| Jul 20 | 117.7 | 118.57 |
119
|
117.54
|
81.2K | -0.73% | ||||
| Jul 17 | 118.57 | 119.68 |
120.04
|
118.27
|
95.1K | -0.51% | ||||
| Jul 16 | 119.18 | 118.55 |
121.19
|
117.95
|
124K | -0.31% | ||||
| Jul 15 | 119.55 | 117.5 |
120.1
|
116.53
|
153K | 3.97% | ||||
| Jul 14 | 114.99 | 111.25 |
115.19
|
110.85
|
178K | 3.09% | ||||
| Jul 13 | 111.54 | 114.7 |
115
|
111.4
|
165K | -1.4% | ||||
| Jul 10 | 113.12 | 110.74 |
113.27
|
109.74
|
119K | 3.52% | ||||
| Jul 9 | 109.27 | 113.12 |
113.12
|
109.16
|
147K | -3.62% | ||||
| Jul 8 | 113.38 | 111.39 |
114.63
|
111.39
|
148K | 1.80% | ||||
| Jul 7 | 111.38 | 113.48 |
114.82
|
111.07
|
180K | -3.04% | ||||
| Jul 6 | 114.87 | 115.71 |
117.48
|
114.21
|
216K | 1.56% | ||||
| Jul 2 | 113.11 | 115.75 |
117.03
|
112.84
|
140K | -0.04% | ||||
| Jul 1 | 113.16 | 116.75 |
117.66
|
113.03
|
219K | -2.95% | ||||
| Jun 30 | 116.6 | 113.91 |
117.06
|
113.91
|
168K | 2.35% | ||||
| Jun 29 | 113.92 | 113.32 |
115.62
|
112.06
|
247K | 1.96% | ||||
| Jun 26 | 111.73 | 114.53 |
115.81
|
111.22
|
338K | -3.82% | ||||
| Jun 25 | 116.17 | 113.07 |
116.24
|
112.87
|
171K | 1.67% | ||||
| Jun 24 | 114.26 | 116.83 |
116.83
|
113.45
|
178K | -3.17% | ||||
| Jun 23 | 118 | 121.35 |
121.35
|
117.87
|
192K | -0.92% | ||||
| Jun 22 | 119.1 | 117.13 |
120.15
|
115.9
|
223K | 0.85% | ||||
| Jun 19 | 118.1 | 118.48 |
119.73
|
116.51
|
376K | 0.89% | ||||
| Jun 18 | 117.06 | 115.52 |
118.5
|
115.17
|
187K | 0.08% | ||||
| Jun 17 | 116.97 | 119.06 |
119.06
|
116.3
|
145K | -0.96% | ||||
| Jun 16 | 118.1 | 121.15 |
121.58
|
117.39
|
143K | 1.78% | ||||
| Jun 15 | 116.04 | 110 |
117.03
|
110
|
152K | 1.42% | ||||
| Jun 12 | 114.41 | 116.76 |
116.83
|
111.27
|
152K | 2.45% | ||||
| Jun 11 | 111.67 | 115.42 |
117.78
|
111.22
|
166K | -8.02% | ||||
| Jun 10 | 121.41 | 126.67 |
126.67
|
121.38
|
191K | -5.09% | ||||
| Jun 9 | 127.92 | 127.31 |
129.3
|
127.02
|
212K | -1.63% | ||||
| Jun 8 | 130.04 | 125.21 |
130.15
|
124.72
|
233K | 6.12% | ||||
| Jun 5 | 122.54 | 125.89 |
126
|
122.25
|
178K | 2.73% | ||||
| Jun 4 | 119.28 | 117.2 |
119.34
|
115.98
|
174K | 1.23% | ||||
| Jun 3 | 117.83 | 117.12 |
119.37
|
116.94
|
159K | 3.19% | ||||
| Jun 2 | 114.19 | 116.57 |
116.73
|
113.37
|
185K | -1.13% | ||||
| Jun 1 | 115.5 | 113.51 |
115.88
|
112.72
|
186K | 1.64% | ||||
| May 29 | 113.64 | 113.85 |
115.01
|
112.24
|
246K | -1.39% | ||||
| May 28 | 115.24 | 118.19 |
118.34
|
114.16
|
171K | -1.93% | ||||
| May 27 | 117.51 | 117.69 |
118.88
|
116.27
|
228K | 2.30% | ||||
| May 26 | 114.87 | 112.42 |
115.49
|
112.42
|
245K | 6.04% | ||||
| May 22 | 108.33 | 108.57 |
109.2
|
107.52
|
180K | -0.78% | ||||
| May 21 | 109.18 | 105.98 |
110.22
|
105.75
|
273K | 2% | ||||
| May 20 | 107.04 | 107 |
108.98
|
106.48
|
164K | 2.20% | ||||
| May 19 | 104.74 | 106.1 |
107.7
|
104.6
|
157K | -1.89% | ||||
| May 18 | 106.76 | 105.43 |
107.79
|
105.06
|
155K | 5.48% | ||||
| May 15 | 101.21 | 99.74 |
102.06
|
99.45
|
135K | 0.02% | ||||
| May 14 | 101.19 | 97.4 |
101.34
|
95
|
185K | 1.91% | ||||
| May 13 | 99.29 | 101.78 |
103.32
|
98.33
|
217K | -4.04% | ||||
| May 12 | 103.47 | 107.69 |
108.64
|
103.24
|
262K | -3.19% | ||||
| May 11 | 106.88 | 107.36 |
109.35
|
105.92
|
237K | -1.69% | ||||
| May 8 | 108.72 | 106.73 |
108.96
|
105.66
|
205K | 3.33% | ||||
| May 7 | 105.22 | 102.37 |
106.33
|
102.37
|
270K | 4.49% | ||||
| May 6 | 100.7 | 103.35 |
103.84
|
100.15
|
240K | -1.35% | ||||
| May 5 | 102.08 | 103.41 |
104.91
|
101.68
|
214K | 0.45% | ||||
| May 4 | 101.62 | 97.56 |
101.93
|
96.79
|
201K | 1.59% | ||||
| May 1 | 100.03 | 101.24 |
101.84
|
98.39
|
243K | -3.73% | ||||
| Apr 30 | 103.91 | 103.9 |
113.26
|
102.46
|
409K | -1.84% | ||||
| Apr 29 | 105.86 | 104.21 |
105.91
|
102.85
|
216K | 4.91% | ||||
| Apr 28 | 100.91 | 100.26 |
102.78
|
100.26
|
257K | 3.29% | ||||
| Apr 27 | 97.7 | 96.72 |
99.69
|
96.72
|
301K | 1.71% | ||||
| Apr 24 | 96.06 | 95.41 |
96.68
|
94.18
|
316K | 1.58% | ||||
| Apr 23 | 94.57 | 96.6 |
98.29
|
94.44
|
163K | -0.79% | ||||
| Apr 22 | 95.32 | 95.18 |
96.19
|
93.1
|
228K | 3.61% | ||||
| Apr 21 | 92 | 93.45 |
93.95
|
91.77
|
227K | -4.48% | ||||
| Apr 20 | 96.31 | 95.22 |
98.07
|
95
|
229K | -1.09% | ||||
| Apr 17 | 97.37 | 96.74 |
99.3
|
95.26
|
242K | 5.87% | ||||
| Apr 16 | 91.97 | 90.01 |
92.04
|
89.75
|
269K | 1.29% | ||||
| Apr 15 | 90.8 | 94.71 |
94.9
|
90.58
|
205K | -8.16% | ||||
| Apr 14 | 98.87 | 100.62 |
103.08
|
97.7
|
240K | 1.20% | ||||
| Apr 13 | 97.7 | 100.82 |
101.27
|
96.67
|
197K | -4.35% | ||||
| Apr 9 | 102.14 | 99.98 |
104.62
|
99.69
|
295K | 4.75% | ||||
| Apr 8 | 97.51 | 89.92 |
98.17
|
88.89
|
248K | 10.73% | ||||
| Apr 7 | 88.06 | 89.93 |
93.03
|
87.79
|
329K | 1.11% | ||||
| Apr 6 | 87.09 | 84.73 |
89.02
|
84.44
|
398K | 7.93% | ||||
| Apr 3 | 80.69 | 81.57 |
84.31
|
78.49
|
499K | -2.5% | ||||
| Apr 2 | 82.76 | 82.82 |
85.93
|
81.43
|
499K | -1.66% | ||||
| Apr 1 | 84.16 | 84.43 |
86.41
|
83.15
|
265K | -4.88% | ||||
| Mar 31 | 88.48 | 90.34 |
92.37
|
87.53
|
447K | -2.46% | ||||
| Mar 30 | 90.71 | 89.81 |
92.37
|
85.11
|
411K | 0.83% | ||||
| Mar 27 | 89.96 | 83.61 |
95.09
|
82.67
|
494K | 2.13% | ||||
| Mar 26 | 88.08 | 80.85 |
88.08
|
80.42
|
411K | 8.94% | ||||
| Mar 25 | 80.85 | 80.1 |
84.85
|
78.83
|
383K | 1.60% | ||||
| Mar 24 | 79.58 | 71.61 |
79.77
|
70.31
|
478K | 17.93% | ||||
| Mar 23 | 67.48 | 62.93 |
70.41
|
61.2
|
560K | 8.23% | ||||
| Mar 20 | 62.35 | 71.46 |
72.44
|
61.43
|
841K | -12.22% | ||||
| Mar 19 | 71.03 | 72.56 |
74.57
|
68.42
|
495K | -3.74% | ||||
| Mar 18 | 73.79 | 81.88 |
84.6
|
72
|
593K | -16.57% | ||||
| Mar 17 | 88.45 | 86.83 |
91
|
83.26
|
542K | 4.02% | ||||
| Mar 16 | 85.03 | 85.88 |
93.12
|
85
|
377K | -13.87% | ||||
| Mar 13 | 98.72 | 94.96 |
99.88
|
91.38
|
313K | 10.50% | ||||
| Mar 12 | 89.34 | 89.82 |
92.72
|
83.47
|
663K | -7.87% | ||||
| Mar 11 | 96.97 | 99.87 |
100.18
|
95.8
|
317K | -5.78% | ||||
| Mar 10 | 102.92 | 103.78 |
103.78
|
98.71
|
276K | 3.47% | ||||
| Mar 9 | 99.47 | 99.63 |
101.74
|
93
|
409K | -9.7% | ||||
| Mar 6 | 110.15 | 107.71 |
112.09
|
106.68
|
489K | -1.82% | ||||
| Mar 5 | 112.19 | 113.53 |
113.53
|
111.37
|
357K | -4.35% | ||||
| Mar 4 | 117.29 | 114.85 |
117.42
|
113.56
|
185K | 3.78% | ||||
| Mar 3 | 113.02 | 115.75 |
118.3
|
111.47
|
274K | -2.76% | ||||
| Mar 2 | 116.23 | 112.06 |
116.39
|
111.21
|
295K | 4.39% | ||||
| Feb 28 | 111.34 | 110.24 |
112.51
|
107.5
|
525K | -3% | ||||
| Feb 27 | 114.78 | 117.76 |
120.5
|
114.15
|
378K | -4.46% | ||||
| Feb 26 | 120.14 | 122.33 |
124.1
|
120.01
|
253K | -1.05% | ||||
| Feb 25 | 121.42 | 127.5 |
127.74
|
121.3
|
325K | -4.37% | ||||
| Feb 24 | 126.97 | 127.84 |
128.25
|
126.78
|
124K | -4.05% | ||||
| Feb 21 | 132.33 | 135.09 |
135.32
|
132.16
|
141K | -2.98% | ||||
| Feb 20 | 136.4 | 134.98 |
137
|
133.91
|
188K | 0.52% | ||||
| Feb 19 | 135.69 | 136.55 |
136.99
|
135.61
|
183K | 0.05% | ||||
| Feb 18 | 135.62 | 136.43 |
136.9
|
134.85
|
157K | -0.89% | ||||
| Feb 14 | 136.84 | 137.3 |
137.68
|
135.97
|
350K | -0.04% | ||||
| Feb 13 | 136.89 | 132.28 |
137.36
|
132
|
254K | 4.94% | ||||
| Feb 12 | 130.44 | 127.74 |
132.4
|
126.54
|
285K | 3.52% | ||||
| Feb 11 | 126 | 123.76 |
126.68
|
123.76
|
149K | 2.08% | ||||
| Feb 10 | 123.43 | 122.6 |
123.65
|
122.05
|
178K | 0.06% | ||||
| Feb 7 | 123.36 | 123.43 |
124.73
|
123.17
|
99.2K | -0.61% | ||||
| Feb 6 | 124.12 | 126.55 |
126.84
|
123.95
|
118K | -1.74% | ||||
| Feb 5 | 126.32 | 125.53 |
126.98
|
124.32
|
124K | 2.25% | ||||
| Feb 4 | 123.54 | 123.09 |
124.51
|
123.09
|
206K | 2.01% | ||||
| Feb 3 | 121.11 | 119.45 |
121.58
|
119.45
|
193K | 2.15% | ||||
| Jan 31 | 118.56 | 120.4 |
120.93
|
118.24
|
169K | -2.32% | ||||
| Jan 30 | 121.37 | 118.99 |
121.49
|
118.89
|
122K | 1.15% | ||||
| Jan 29 | 119.99 | 121.09 |
121.94
|
119.94
|
120K | -0.54% | ||||
| Jan 28 | 120.64 | 119.8 |
121.22
|
119.8
|
133K | 1.31% | ||||
| Jan 27 | 119.08 | 119.6 |
120.47
|
119.06
|
275K | -2.82% | ||||
| Jan 24 | 122.53 | 125.89 |
125.89
|
122.2
|
167K | -2.41% | ||||
| Jan 23 | 125.55 | 125.54 |
126.37
|
123.19
|
297K | -0.87% | ||||
| Jan 22 | 126.65 | 126.95 |
127.5
|
126.4
|
161K | 0.19% | ||||
| Jan 21 | 126.41 | 127.82 |
128.31
|
126.08
|
269K | -1.57% | ||||
| Jan 17 | 128.43 | 128.5 |
129.24
|
128.29
|
107K | 0.05% | ||||
| Jan 16 | 128.37 | 128.29 |
129.06
|
127.72
|
169K | 0.66% | ||||
| Jan 15 | 127.53 | 127.71 |
129.1
|
126.87
|
172K | -0.85% | ||||
| Jan 14 | 128.62 | 129.23 |
129.87
|
128.28
|
174K | -0.41% | ||||
| Jan 13 | 129.15 | 129.86 |
129.86
|
128.61
|
148K | -0.07% | ||||
| Jan 10 | 129.24 | 130.89 |
131.04
|
128.84
|
149K | -1.25% | ||||
| Jan 9 | 130.87 | 129.75 |
131.5
|
129.6
|
124K | 0.90% | ||||
| Jan 8 | 129.7 | 130.48 |
131.57
|
129.54
|
133K | -0.61% | ||||
| Jan 7 | 130.49 | 129.98 |
131.22
|
129.67
|
96.8K | -0.07% | ||||
| Jan 6 | 130.58 | 130.33 |
130.89
|
129.58
|
226K | -0.86% | ||||
| Jan 3 | 131.71 | 129.95 |
132.13
|
129.33
|
182K | -0.09% | ||||
| Jan 2 | 131.83 | 130.89 |
131.86
|
130.4
|
140K | 0.97% | ||||
| Dec 31 | 130.56 | 130.55 |
131.83
|
130.34
|
146K | 0.01% | ||||
| Dec 30 | 130.55 | 131.32 |
131.46
|
130
|
158K | -0.06% | ||||
| Dec 27 | 130.63 | 132.15 |
132.15
|
130.57
|
177K | -1.09% | ||||
| Dec 26 | 132.07 | 133.1 |
133.19
|
131.8
|
106K | -0.46% | ||||
| Dec 24 | 132.68 | 132.7 |
133.25
|
132.61
|
45.3K | -0.19% | ||||
| Dec 23 | 132.93 | 133.57 |
133.57
|
132.16
|
160K | -0.39% | ||||
| Dec 20 | 133.45 | 135.63 |
135.75
|
133.34
|
583K | -1.1% | ||||
| Dec 19 | 134.94 | 135.23 |
135.24
|
134.32
|
156K | -0.29% | ||||
| Dec 18 | 135.33 | 137.36 |
137.4
|
135.16
|
152K | -1.05% | ||||
| Dec 17 | 136.77 | 137.07 |
137.87
|
136.7
|
162K | -0.42% | ||||
| Dec 16 | 137.34 | 137.28 |
138.05
|
137
|
196K | 0.57% | ||||
| Dec 13 | 136.56 | 136.17 |
137.72
|
135.35
|
194K | 0.04% | ||||
| Dec 12 | 136.5 | 135.82 |
137.84
|
135.23
|
284K | 0.78% | ||||
| Dec 11 | 135.45 | 134.8 |
135.61
|
134.39
|
127K | 0.13% | ||||
| Dec 10 | 135.27 | 135.1 |
135.52
|
134.88
|
123K | -0.06% | ||||
| Dec 9 | 135.35 | 135.12 |
135.86
|
134.64
|
138K | -0.24% | ||||
| Dec 6 | 135.68 | 136.17 |
136.53
|
135.42
|
201K | 1.03% | ||||
| Dec 5 | 134.3 | 133.52 |
135.09
|
133.44
|
151K | 0.83% | ||||
| Dec 4 | 133.19 | 131.54 |
134.28
|
131.33
|
200K | 2.08% | ||||
| Dec 3 | 130.48 | 131.91 |
132
|
129.63
|
107K | -2.51% | ||||
| Dec 2 | 133.84 | 134.34 |
134.41
|
132.9
|
155K | 0% | ||||
| Nov 29 | 133.84 | 134.01 |
135.89
|
133.37
|
100K | -0.19% | ||||
| Nov 27 | 134.1 | 132.97 |
134.22
|
132.29
|
80.8K | 1.34% | ||||
| Nov 26 | 132.33 | 132.11 |
132.72
|
131.62
|
116K | 0.06% | ||||
| Nov 25 | 132.25 | 130.67 |
132.71
|
130.67
|
113K | 1.24% | ||||
| Nov 22 | 130.63 | 130.57 |
131.47
|
130.01
|
98.7K | 0.14% | ||||
| Nov 21 | 130.45 | 131.89 |
131.89
|
130.18
|
111K | -0.81% | ||||
| Nov 20 | 131.52 | 130.98 |
132.83
|
130.98
|
182K | -0.09% | ||||
| Nov 19 | 131.64 | 130.88 |
132.72
|
130.75
|
145K | 0.41% | ||||
| Nov 18 | 131.1 | 130.25 |
131.56
|
129.86
|
103K | 0.37% | ||||
| Nov 15 | 130.62 | 130.88 |
131.89
|
130.19
|
124K | 0.32% | ||||
| Nov 14 | 130.2 | 127.99 |
130.22
|
127.99
|
143K | 1.24% | ||||
| Nov 13 | 128.6 | 129.03 |
129.03
|
127.11
|
129K | -1.04% | ||||
| Nov 12 | 129.95 | 129.61 |
130.19
|
129
|
203K | 0.56% | ||||
| Nov 11 | 129.23 | 128.58 |
129.96
|
128.1
|
249K | -0.37% | ||||
| Nov 8 | 129.71 | 129.16 |
129.94
|
127.89
|
98.7K | 0.55% | ||||
| Nov 7 | 129 | 130 |
130.5
|
128.14
|
160K | -0.19% | ||||
| Nov 6 | 129.25 | 128.59 |
129.25
|
128.26
|
131K | 0.23% | ||||
| Nov 5 | 128.95 | 128.48 |
129.29
|
128.09
|
102K | 0.38% | ||||
| Nov 4 | 128.46 | 128.45 |
129.14
|
128.07
|
137K | 0.75% | ||||
| Nov 1 | 127.51 | 126.95 |
128.66
|
126.83
|
109K | 1.05% | ||||
| Oct 31 | 126.18 | 127.8 |
127.8
|
125.11
|
136K | -1.7% | ||||
| Oct 30 | 128.36 | 128.3 |
128.87
|
127.34
|
126K | -0.66% | ||||
| Oct 29 | 129.21 | 127.64 |
129.26
|
127.39
|
152K | 1.10% | ||||
| Oct 28 | 127.81 | 126.58 |
128.41
|
126.58
|
134K | 1.63% | ||||
| Oct 25 | 125.76 | 126 |
126.5
|
125.15
|
84.0K | -0.19% | ||||
| Oct 24 | 126 | 125.98 |
126.44
|
125.42
|
82.1K | 0.20% | ||||
| Oct 23 | 125.75 | 125.37 |
126.36
|
125.03
|
80.3K | -0.04% | ||||
| Oct 22 | 125.8 | 125.32 |
126.34
|
124.53
|
97.3K | 0.09% | ||||
| Oct 21 | 125.69 | 124.66 |
126.17
|
124.66
|
94.3K | 1.75% | ||||
| Oct 18 | 123.53 | 123.5 |
124.48
|
123.35
|
128K | -0.44% | ||||
| Oct 17 | 124.07 | 124.75 |
124.75
|
123.29
|
121K | 0.16% | ||||
| Oct 16 | 123.87 | 123.3 |
125.66
|
123.06
|
215K | 0.16% | ||||
| Oct 15 | 123.67 | 121.66 |
124.21
|
121.66
|
161K | 1.81% | ||||
| Oct 14 | 121.47 | 121.01 |
121.73
|
120.28
|
166K | -0.18% | ||||
| Oct 11 | 121.69 | 121.94 |
123.94
|
121.58
|
125K | 1.16% | ||||
| Oct 10 | 120.29 | 119.37 |
121.17
|
118.78
|
143K | 1.02% | ||||
| Oct 9 | 119.08 | 118.64 |
119.48
|
118.36
|
203K | 1.30% | ||||
| Oct 8 | 117.55 | 119.4 |
119.92
|
117.55
|
249K | -2.67% | ||||
| Oct 7 | 120.77 | 121.85 |
123.24
|
120.28
|
438K | -1.38% | ||||
| Oct 4 | 122.46 | 119.9 |
122.64
|
119.73
|
142K | 2.19% | ||||
| Oct 3 | 119.83 | 118.59 |
119.87
|
116.99
|
231K | 0.33% | ||||
| Oct 2 | 119.43 | 121.84 |
122.51
|
118.9
|
181K | -2.88% | ||||
| Oct 1 | 122.97 | 128.28 |
129
|
122.66
|
215K | -3.35% | ||||
| Sep 30 | 127.23 | 127.92 |
128.17
|
126.83
|
133K | -0.11% | ||||
| Sep 27 | 127.37 | 130 |
130
|
127.13
|
216K | -0.97% | ||||
| Sep 26 | 128.62 | 129.34 |
129.92
|
128.42
|
181K | -0.26% | ||||
| Sep 25 | 128.95 | 129.08 |
129.66
|
128.25
|
261K | -0.13% | ||||
| Sep 24 | 129.12 | 128.82 |
130.06
|
127.96
|
339K | 0.33% | ||||
| Sep 23 | 128.69 | 126.5 |
129.39
|
126.25
|
234K | 0.87% | ||||
| Sep 20 | 127.58 | 126.18 |
129
|
125.89
|
589K | 1.68% | ||||
| Sep 19 | 125.47 | 125.38 |
126.76
|
124.73
|
222K | -0.06% | ||||
| Sep 18 | 125.54 | 123.5 |
125.7
|
122.25
|
202K | 1.13% | ||||
| Sep 17 | 124.14 | 122.17 |
124.36
|
121.51
|
273K | 1.14% | ||||
| Sep 16 | 122.74 | 122.12 |
123.96
|
121.96
|
247K | -0.54% | ||||
| Sep 13 | 123.41 | 123.55 |
124.25
|
122.95
|
154K | 0.74% | ||||
| Sep 12 | 122.5 | 121.67 |
123.28
|
120.83
|
197K | 0.08% | ||||
| Sep 11 | 122.4 | 121.26 |
122.4
|
119.5
|
135K | 1.24% | ||||
| Sep 10 | 120.9 | 121.18 |
121.18
|
119.66
|
204K | 0.31% | ||||
| Sep 9 | 120.53 | 119.75 |
120.56
|
118.83
|
184K | 1.67% | ||||
| Sep 6 | 118.55 | 119.23 |
119.94
|
118.38
|
189K | -0.69% | ||||
| Sep 5 | 119.37 | 119.18 |
121.16
|
119.11
|
241K | 1.38% | ||||
| Sep 4 | 117.75 | 117.93 |
117.99
|
116.94
|
114K | 1.31% | ||||
| Sep 3 | 116.23 | 118.01 |
118.62
|
115.68
|
184K | -2.47% | ||||
| Aug 30 | 119.17 | 119.64 |
120
|
118.55
|
176K | 0.34% | ||||
| Aug 29 | 118.77 | 117.9 |
119.51
|
117.44
|
132K | 2.09% | ||||
| Aug 28 | 116.34 | 114.44 |
116.59
|
114.32
|
141K | 1.21% | ||||
| Aug 27 | 114.95 | 116.21 |
117.03
|
114.27
|
219K | -0.12% | ||||
| Aug 26 | 115.09 | 115.67 |
116.02
|
114.39
|
221K | 0.32% | ||||
| Aug 23 | 114.72 | 117.4 |
118.71
|
114.41
|
244K | -3.08% | ||||
| Aug 22 | 118.37 | 119.16 |
119.52
|
117.48
|
147K | 0.07% | ||||
| Aug 21 | 118.29 | 119.53 |
119.93
|
118.29
|
357K | 0.19% | ||||
| Aug 20 | 118.07 | 117.22 |
118.68
|
115.96
|
346K | 0.07% | ||||
| Aug 19 | 117.99 | 117.4 |
118.87
|
117.37
|
356K | 2.09% | ||||
| Aug 16 | 115.57 | 112.34 |
116.36
|
112.34
|
358K | 3.59% | ||||
| Aug 15 | 111.57 | 110.25 |
111.69
|
110.12
|
265K | 1.80% | ||||
| Aug 14 | 109.6 | 108.75 |
110.76
|
108.75
|
560K | -2.75% | ||||
| Aug 13 | 112.7 | 110.43 |
114.54
|
109.85
|
215K | 1.86% | ||||
| Aug 12 | 110.64 | 113.1 |
113.1
|
109.91
|
219K | -3.17% | ||||
| Aug 9 | 114.26 | 116.24 |
116.31
|
114.2
|
295K | -1.83% | ||||
| Aug 8 | 116.39 | 114.78 |
117.64
|
114.72
|
434K | 4.73% | ||||
| Aug 7 | 111.13 | 110.5 |
111.39
|
109.68
|
346K | -1.86% | ||||
| Aug 6 | 113.24 | 111.9 |
113.25
|
111.31
|
239K | 1.79% | ||||
| Aug 5 | 111.25 | 114.29 |
114.52
|
109.74
|
238K | -5.11% | ||||
| Aug 2 | 117.24 | 118.64 |
118.68
|
115.74
|
147K | -1.05% | ||||
| Aug 1 | 118.49 | 122.49 |
123.15
|
117.95
|
266K | -3.42% | ||||
| Jul 31 | 122.69 | 124.3 |
125.5
|
122.25
|
196K | -1.47% | ||||
| Jul 30 | 124.52 | 122.91 |
124.52
|
122.91
|
146K | 0.50% | ||||
| Jul 29 | 123.9 | 124.72 |
125.97
|
123.41
|
216K | -0.98% | ||||
| Jul 26 | 125.12 | 124.43 |
125.64
|
124.15
|
119K | 0.81% | ||||
| Jul 25 | 124.12 | 125.79 |
126.08
|
123.93
|
175K | -0.6% | ||||
| Jul 24 | 124.87 | 123.32 |
125.28
|
123.21
|
197K | 1.02% | ||||
| Jul 23 | 123.61 | 122.53 |
123.65
|
122.25
|
120K | 1.31% | ||||
| Jul 22 | 122.01 | 121.24 |
122.17
|
120.7
|
167K | 0.72% | ||||
| Jul 19 | 121.14 | 122.4 |
123.54
|
121.05
|
142K | -0.88% | ||||
| Jul 18 | 122.22 | 121.02 |
122.71
|
121.02
|
200K | 0.72% | ||||
| Jul 17 | 121.35 | 124.41 |
124.41
|
121.29
|
155K | -2.76% | ||||
| Jul 16 | 124.8 | 124.06 |
125.35
|
123.5
|
145K | 0.65% | ||||
| Jul 15 | 123.99 | 124.75 |
125.27
|
123.19
|
423K | -0.8% | ||||
| Jul 12 | 124.99 | 122.36 |
125.25
|
121.98
|
413K | 2.69% | ||||
| Jul 11 | 121.71 | 122.56 |
122.84
|
120.81
|
229K | -0.53% | ||||
| Jul 10 | 122.36 | 124.03 |
124.95
|
122.18
|
431K | -1.08% | ||||
| Jul 9 | 123.7 | 122.78 |
123.99
|
122.52
|
252K | 0.24% | ||||
| Jul 8 | 123.4 | 123.82 |
125.19
|
123.29
|
189K | -1.27% | ||||
| Jul 5 | 124.99 | 123.5 |
125
|
123.23
|
214K | 0.93% | ||||
| Jul 3 | 123.84 | 121.71 |
123.85
|
121.64
|
202K | 2.12% | ||||
| Jul 2 | 121.27 | 123.13 |
124.16
|
120.63
|
387K | -1.57% | ||||
| Jul 1 | 123.21 | 121.37 |
123.34
|
120.11
|
285K | 2.72% | ||||
| Jun 28 | 119.95 | 121.87 |
122.75
|
119.37
|
5.1M | -1.18% | ||||
| Jun 27 | 121.38 | 119.35 |
121.43
|
119.35
|
260K | 2.11% | ||||
| Jun 26 | 118.87 | 119.59 |
122.07
|
118.74
|
251K | -0.08% | ||||
| Jun 25 | 118.97 | 119.75 |
121.03
|
118.64
|
225K | -0.52% | ||||
| Jun 24 | 119.59 | 121 |
122.02
|
119.44
|
200K | -1.11% | ||||
| Jun 21 | 120.93 | 122.36 |
123.98
|
120.84
|
414K | -1.63% | ||||
| Jun 20 | 122.94 | 122.77 |
123.23
|
120
|
252K | 1.34% | ||||
| Jun 19 | 121.32 | 122.35 |
123.45
|
121.2
|
170K | -0.59% | ||||
| Jun 18 | 122.04 | 119.44 |
122.99
|
119.44
|
148K | 2.28% | ||||
| Jun 17 | 119.32 | 120.52 |
121.41
|
118.95
|
199K | -1.06% | ||||
| Jun 14 | 120.6 | 121.93 |
122.1
|
120.25
|
137K | -1.16% | ||||
| Jun 13 | 122.02 | 122.57 |
123.38
|
121.52
|
145K | -0.06% | ||||
| Jun 12 | 122.09 | 122.03 |
122.66
|
121.43
|
229K | -0.16% | ||||
| Jun 11 | 122.28 | 122.73 |
123.81
|
120.84
|
226K | 0.32% | ||||
| Jun 10 | 121.89 | 119.54 |
123.09
|
118.53
|
288K | 1.70% | ||||
| Jun 7 | 119.85 | 119.51 |
120.72
|
119.23
|
249K | 0.25% | ||||
| Jun 6 | 119.55 | 120.18 |
121.06
|
118.81
|
255K | -0.4% | ||||
| Jun 5 | 120.03 | 120.31 |
120.65
|
118.15
|
192K | -0.26% | ||||
| Jun 4 | 120.34 | 118.09 |
120.5
|
117.91
|
155K | 3.45% | ||||
| Jun 3 | 116.33 | 114.82 |
116.46
|
113.89
|
314K | 1.28% | ||||
| May 31 | 114.86 | 114.43 |
116.32
|
113.14
|
160K | -1.09% | ||||
| May 30 | 116.13 | 117.99 |
119.12
|
115.66
|
181K | -1.33% | ||||
| May 29 | 117.69 | 116.52 |
118.08
|
115.96
|
170K | 0.02% | ||||
| May 28 | 117.67 | 119.69 |
120.43
|
117.47
|
200K | -2.12% | ||||
| May 24 | 120.22 | 120.83 |
121.27
|
119.67
|
197K | 0.22% | ||||
| May 23 | 119.96 | 120.54 |
121.05
|
119.05
|
141K | -1.86% | ||||
| May 22 | 122.23 | 123.42 |
123.51
|
122.06
|
152K | -1.2% | ||||
| May 21 | 123.72 | 124.2 |
125.51
|
123.5
|
161K | 0.28% | ||||
| May 20 | 123.37 | 122.22 |
124.57
|
122.22
|
179K | 0.23% | ||||
| May 17 | 123.09 | 123.69 |
125.15
|
122.69
|
179K | -1.78% | ||||
| May 16 | 125.32 | 121.8 |
126.76
|
121.75
|
143K | 3.14% | ||||
| May 15 | 121.51 | 121.97 |
122.91
|
121.27
|
218K | -1.47% | ||||
| May 14 | 123.32 | 122.64 |
124.57
|
122.64
|
179K | 0.67% | ||||
| May 13 | 122.5 | 123.85 |
124.84
|
122.04
|
186K | -3.85% | ||||
| May 10 | 127.4 | 125.74 |
127.7
|
123.59
|
146K | 0.66% | ||||
| May 9 | 126.56 | 126.44 |
127.79
|
124.82
|
196K | -0.95% | ||||
| May 8 | 127.78 | 127 |
129.76
|
125.41
|
252K | 0.91% | ||||
| May 7 | 126.63 | 129.95 |
131.36
|
125.42
|
172K | -3.75% | ||||
| May 6 | 131.56 | 128.27 |
132.17
|
128.03
|
178K | 0.28% | ||||
| May 3 | 131.19 | 128.78 |
131.3
|
128.71
|
207K | 2.38% | ||||
| May 2 | 128.14 | 129.34 |
130.56
|
126.74
|
131K | -0.77% | ||||
| May 1 | 129.14 | 130.55 |
130.91
|
129.08
|
196K | -0.88% | ||||
| Apr 30 | 130.29 | 130.69 |
131.42
|
129.22
|
184K | -0.19% | ||||
| Apr 29 | 130.54 | 127.99 |
131.48
|
127.99
|
175K | 2.25% | ||||
| Apr 26 | 127.67 | 126.99 |
128
|
126.65
|
165K | 0.71% | ||||
| Apr 25 | 126.77 | 126.18 |
126.83
|
125.06
|
215K | -0.34% | ||||
| Apr 24 | 127.2 | 127.44 |
127.8
|
125.65
|
205K | -0.32% | ||||
| Apr 23 | 127.61 | 126.15 |
129.47
|
125.29
|
327K | 1.16% | ||||
| Apr 22 | 126.15 | 125.49 |
126.53
|
125.28
|
128K | 0.15% | ||||
| Apr 18 | 125.96 | 125.67 |
126.73
|
125.47
|
140K | -0.09% | ||||
| Apr 17 | 126.07 | 129.6 |
129.6
|
126.06
|
177K | -2.26% | ||||
| Apr 16 | 128.98 | 127.08 |
129.03
|
127.08
|
254K | 1.62% | ||||
| Apr 15 | 126.93 | 128.4 |
128.82
|
126.83
|
185K | -0.79% | ||||
| Apr 12 | 127.94 | 128.47 |
128.65
|
127.69
|
236K | 0.66% | ||||
| Apr 11 | 127.1 | 127.32 |
128
|
126.93
|
161K | 0% | ||||