About
Profile
Public Storage is the world’s largest owner, operator and developer of self-storage facilities. Our nearly 2,500 facilities across the United States serve more than one million customers. We are a member of the S&P 500 and FT Global 500. Our common and
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PSA
Recent Earnings
Public Storage FFO of $4.20 beats by $0.06, revenue of $1.16B beats by $10M
The self storage stock moved up nearly 1% after Wells Fargo upgraded its rating for the company to overweight from equal weight. The bank listed the stock as its “top idea in storage,” citing “industry-leading growth metrics” and its strong footing to navigate an uncertain housing environment.
...
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.
- Public Storage stock slips as revenue guidance underwhelms
- Public Storage FFO of $4.20 beats by $0.06, revenue of $1.16B beats by $10M
- Public Storage Q4 2023 Earnings Preview
- The top 3 most idiosyncratic stocks in each sector - BofA
- 80 Stocks that offer more dividend yield than cash in the next 3 years - BofA / Part 2
- Short interest on real estate stocks ticked up before quarterly earnings season
- Extra Space Storage upgraded, Public Storage downgraded at Wells Fargo
- Public Storage Director sells stock worth $1.3M
- Dividend Roundup: Exxon Mobil, Kroger, Waste Management, Devon Energy, and more
- Public Storage declares $3.00 dividend
- Noble Corporation Plc raises quarterly dividend by 33.3% to $0.40/share
- Public Storage boosts core FFO year guidance after Q3 beat
- Public Storage FFO of $4.33 beats by $0.14, revenue of $1.14B in-line
- Public Storage Q3 2023 Earnings Preview
- BMO Capital Markets lists Chevron, Pfizer among oversold high dividend-yielding stocks
- Most crowded longs and shorts going into earnings season
- Citi defends 'rough' overweight position on real estate, says valuations are 'compelling'
- Goldman Sachs resumes coverage on storage REITs EXR and PSA on stabilizing fundamentals
- Extra Space Storage reiterated at Underweight by Morgan Stanley
- Public Storage goes ex dividend tomorrow
Recent Earnings
Public Storage FFO of $4.20 beats by $0.06, revenue of $1.16B beats by $10M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 22, 2022 | 3.17 / 2.18 | 924.32M / 913.22M |
Beat! |
| November 1, 2021 | 2.52 / 2.14 | 894.93M / 862.38M |
Beat! |
| August 3, 2021 | 1.97 / 1.94 | 829.32M / 803.98M |
Beat! |
| April 28, 2021 | 2.21 / 1.77 | 767.26M / 760.15M |
Beat! |
| February 24, 2021 | 1.67 / 1.94 | 748.54M / 737.75M |
Beat! |
| November 4, 2020 | 1.41 / 1.72 | 730.66M / 726.21M |
Beat! |
| August 5, 2020 | 1.41 / 1.64 | 709.29M / 711.88M | |
| April 30, 2020 | 1.79 / 1.7 | 716.08M / 718.45M | |
| February 25, 2020 | 1.87 / 2.01 | 717.5M / 724.07M | |
| October 29, 2019 | 1.93 / 1.91 | 729.34M / 736.97M | |
| July 30, 2019 | 1.76 / 1.82 | 710.95M / 712.8M | |
| May 1, 2019 | 1.73 / 1.71 | 689.04M / 692.46M | |
| February 26, 2019 | 3.04 / 2.11 | 692.46M / 695.99M | |
| October 30, 2018 | 1.85 / 1.85 | 706.37M / 708.51M | |
| August 1, 2018 | 2 / 1.83 | 685.53M / 692.42M | |
| April 25, 2018 | 1.65 / 1.67 | 669.92M / 670.52M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 286.81 | 292.32 |
293.23
|
285.95
|
990K | -1.98% | ||||
| May 1, 2023 | 292.59 | 294.04 |
295.73
|
291.61
|
572K | -0.76% | ||||
| Apr 28, 2023 | 294.83 | 293.1 |
295.71
|
292.65
|
949K | 0.82% | ||||
| Apr 27, 2023 | 292.43 | 288.98 |
292.52
|
288.95
|
808K | 1.32% | ||||
| Apr 26, 2023 | 288.63 | 290 |
292.21
|
287.19
|
1.1M | -0.47% | ||||
| Apr 25, 2023 | 290 | 288.43 |
290.9
|
287.11
|
1.1M | 0.66% | ||||
| Apr 24, 2023 | 288.1 | 290.46 |
290.46
|
286.01
|
737K | -0.14% | ||||
| Apr 21, 2023 | 288.49 | 289.64 |
290.33
|
287.17
|
663K | 0.30% | ||||
| Apr 20, 2023 | 287.64 | 288.5 |
289.47
|
285.39
|
1.1M | -0.52% | ||||
| Apr 19, 2023 | 289.13 | 289.68 |
291.95
|
287.54
|
1.1M | -0.5% | ||||
| Apr 18, 2023 | 290.58 | 293.25 |
295.67
|
289.71
|
1.2M | -1.32% | ||||
| Apr 17, 2023 | 294.48 | 289.66 |
294.57
|
288.47
|
881K | 1.42% | ||||
| Apr 14, 2023 | 290.35 | 304.82 |
307.53
|
288.36
|
1.8M | -4.65% | ||||
| Apr 13, 2023 | 304.51 | 312.79 |
312.8
|
302.68
|
1.3M | -2.76% | ||||
| Apr 12, 2023 | 313.15 | 315.38 |
316.48
|
313.01
|
882K | -0.29% | ||||
| Apr 11, 2023 | 314.05 | 311.92 |
315.11
|
310.4
|
1.1M | 0.83% | ||||
| Apr 10, 2023 | 311.46 | 309.42 |
311.53
|
308.1
|
689K | 0.22% | ||||
| Apr 6, 2023 | 310.79 | 308.49 |
310.79
|
306.37
|
990K | 1.15% | ||||
| Apr 5, 2023 | 307.26 | 307.88 |
309.21
|
304.15
|
1.5M | -0.32% | ||||
| Apr 4, 2023 | 308.26 | 307 |
314.35
|
306.41
|
1.9M | 0.18% | ||||
| Apr 3, 2023 | 307.7 | 306.89 |
315.86
|
306.17
|
3.5M | 1.84% | ||||
| Mar 31, 2023 | 302.14 | 296.07 |
302.3
|
295.6
|
1.1M | 2.55% | ||||
| Mar 30, 2023 | 294.64 | 293.61 |
295.28
|
292.21
|
698K | 1.52% | ||||
| Mar 29, 2023 | 290.24 | 284.87 |
290.49
|
283.27
|
752K | 2.92% | ||||
| Mar 28, 2023 | 282 | 284.25 |
286.57
|
281.31
|
639K | -1.52% | ||||
| Mar 27, 2023 | 286.35 | 288.05 |
289.23
|
285.91
|
566K | -0.09% | ||||
| Mar 24, 2023 | 286.6 | 281.99 |
286.91
|
281.64
|
555K | 1.54% | ||||
| Mar 23, 2023 | 282.24 | 285.14 |
288.64
|
281.72
|
840K | -0.96% | ||||
| Mar 22, 2023 | 284.97 | 289.86 |
293.38
|
284.84
|
1.1M | -2.71% | ||||
| Mar 21, 2023 | 292.92 | 298.39 |
299.1
|
288.68
|
1.3M | -1.83% | ||||
| Mar 20, 2023 | 298.37 | 294.67 |
299.61
|
292.5
|
1.3M | 0.91% | ||||
| Mar 17, 2023 | 295.67 | 295.82 |
299.16
|
293.59
|
2.2M | 0.27% | ||||
| Mar 16, 2023 | 294.86 | 287.94 |
295.06
|
285.51
|
1.0M | 2.18% | ||||
| Mar 15, 2023 | 288.56 | 286.96 |
289.45
|
284.16
|
1.0M | 0.32% | ||||
| Mar 14, 2023 | 287.64 | 290.21 |
291.71
|
284.28
|
1.1M | -0.67% | ||||
| Mar 13, 2023 | 289.59 | 279.32 |
296
|
279.32
|
1.5M | 2.89% | ||||
| Mar 10, 2023 | 281.46 | 296 |
296.02
|
281.43
|
1.3M | -4.82% | ||||
| Mar 9, 2023 | 295.7 | 302.31 |
303.84
|
295.01
|
722K | -1.72% | ||||
| Mar 8, 2023 | 300.87 | 301.85 |
305.12
|
299.85
|
676K | -0.49% | ||||
| Mar 7, 2023 | 302.35 | 306.18 |
306.85
|
301.16
|
579K | -1.1% | ||||
| Mar 6, 2023 | 305.72 | 305.9 |
306.39
|
303.45
|
531K | 0.30% | ||||
| Mar 3, 2023 | 304.82 | 303.46 |
306.21
|
303.45
|
1.0M | 1.19% | ||||
| Mar 2, 2023 | 301.23 | 294.19 |
301.3
|
291.98
|
1.1M | 1.87% | ||||
| Mar 1, 2023 | 295.7 | 295.94 |
297.03
|
292.68
|
1.6M | -1.09% | ||||
| Feb 28, 2023 | 298.95 | 295.22 |
302.26
|
294.45
|
1.5M | 1.26% | ||||
| Feb 27, 2023 | 295.22 | 295.73 |
298.17
|
293.05
|
993K | 0.68% | ||||
| Feb 24, 2023 | 293.24 | 292.87 |
295.42
|
290.91
|
1.0M | -0.36% | ||||
| Feb 23, 2023 | 294.3 | 293.64 |
295.57
|
290.94
|
883K | 0.68% | ||||
| Feb 22, 2023 | 292.3 | 294.42 |
297.81
|
289.39
|
2.1M | -2.21% | ||||
| Feb 21, 2023 | 298.9 | 296.85 |
299.07
|
295.9
|
1.5M | -0.04% | ||||
| Feb 17, 2023 | 299.01 | 298.89 |
300.03
|
295.5
|
2.0M | -0.18% | ||||
| Feb 16, 2023 | 299.56 | 297.05 |
300.88
|
294.44
|
1.2M | -0.45% | ||||
| Feb 15, 2023 | 300.91 | 299.28 |
301.44
|
296.71
|
684K | 0.01% | ||||
| Feb 14, 2023 | 300.88 | 302 |
303.63
|
297.89
|
1.0M | -0.54% | ||||
| Feb 13, 2023 | 302.5 | 299.94 |
303.88
|
299.8
|
1.0M | 0.86% | ||||
| Feb 10, 2023 | 299.91 | 295.94 |
301.09
|
294.3
|
1.8M | 0.46% | ||||
| Feb 9, 2023 | 298.53 | 303.74 |
304.32
|
298.18
|
1.3M | -1.15% | ||||
| Feb 8, 2023 | 302 | 301.39 |
303.69
|
298.57
|
1.2M | -0.01% | ||||
| Feb 7, 2023 | 302.03 | 304.11 |
304.96
|
299.28
|
1.5M | -1.86% | ||||
| Feb 6, 2023 | 307.75 | 300.43 |
311.72
|
299.54
|
2.4M | -0.23% | ||||
| Feb 3, 2023 | 308.47 | 307.57 |
308.83
|
303.17
|
709K | -0.96% | ||||
| Feb 2, 2023 | 311.46 | 308.41 |
315.88
|
308.41
|
558K | 1.80% | ||||
| Feb 1, 2023 | 305.94 | 302.94 |
307.14
|
299.43
|
681K | 0.53% | ||||
| Jan 31, 2023 | 304.34 | 298.21 |
305.74
|
298
|
849K | 1.82% | ||||
| Jan 30, 2023 | 298.89 | 297.6 |
301.14
|
297.6
|
1.1M | -0.14% | ||||
| Jan 27, 2023 | 299.32 | 296.13 |
300.65
|
296.13
|
628K | 0.65% | ||||
| Jan 26, 2023 | 297.39 | 293.56 |
298.29
|
291.7
|
594K | 1.74% | ||||
| Jan 25, 2023 | 292.29 | 292.91 |
294.09
|
290.43
|
511K | -0.52% | ||||
| Jan 24, 2023 | 293.81 | 291.71 |
295.26
|
287.74
|
686K | 1.02% | ||||
| Jan 23, 2023 | 290.85 | 289.4 |
291.41
|
287.41
|
709K | 0.61% | ||||
| Jan 20, 2023 | 289.1 | 287 |
289.94
|
283.92
|
2.3M | 0.54% | ||||
| Jan 19, 2023 | 287.55 | 285.25 |
289.29
|
282.99
|
854K | 0.62% | ||||
| Jan 18, 2023 | 285.78 | 291.15 |
292.82
|
284.53
|
1.0M | -2% | ||||
| Jan 17, 2023 | 291.6 | 293 |
294.5
|
290.36
|
756K | 0.25% | ||||
| Jan 13, 2023 | 290.87 | 292.17 |
294.66
|
289.04
|
851K | -1.76% | ||||
| Jan 12, 2023 | 296.08 | 294.04 |
296.98
|
291.21
|
699K | 0.82% | ||||
| Jan 11, 2023 | 293.67 | 284.37 |
294.43
|
284.37
|
731K | 4.44% | ||||
| Jan 10, 2023 | 281.18 | 282.23 |
283.42
|
278.81
|
770K | -0.01% | ||||
| Jan 9, 2023 | 281.21 | 276.36 |
284.54
|
275.39
|
947K | 1.61% | ||||
| Jan 6, 2023 | 276.76 | 271.55 |
277.06
|
271.04
|
858K | 2.02% | ||||
| Jan 5, 2023 | 271.27 | 275.56 |
276.82
|
270.13
|
873K | -2.46% | ||||
| Jan 4, 2023 | 278.11 | 276.36 |
281.04
|
275.87
|
695K | 1.43% | ||||
| Jan 3, 2023 | 274.18 | 281.08 |
281.96
|
270.67
|
1.0M | -2.14% | ||||
| Dec 30 | 280.19 | 281.47 |
281.99
|
276.96
|
433K | -0.85% | ||||
| Dec 29 | 282.58 | 280.12 |
284.15
|
278.89
|
404K | 1.65% | ||||
| Dec 28 | 277.99 | 283.97 |
285.24
|
277.1
|
573K | -1.78% | ||||
| Dec 27 | 283.04 | 282.78 |
283.89
|
280.86
|
314K | -0.06% | ||||
| Dec 23 | 283.21 | 278.58 |
284.6
|
277
|
460K | 1.15% | ||||
| Dec 22 | 279.99 | 281.9 |
283.35
|
276.77
|
731K | -1.3% | ||||
| Dec 21 | 283.67 | 284.23 |
288
|
282.83
|
556K | 0.50% | ||||
| Dec 20 | 282.26 | 282.51 |
286.34
|
280.01
|
576K | -0.76% | ||||
| Dec 19 | 284.43 | 285.65 |
286.46
|
282.64
|
731K | -0.71% | ||||
| Dec 16 | 286.47 | 295.02 |
296.31
|
284.15
|
2.0M | -4.13% | ||||
| Dec 15 | 298.81 | 296.75 |
301.7
|
293.97
|
1.4M | -0.46% | ||||
| Dec 14 | 300.18 | 303.43 |
306.73
|
298.53
|
1.3M | -0.58% | ||||
| Dec 13 | 301.92 | 306.79 |
307.54
|
300.1
|
991K | 0.17% | ||||
| Dec 12 | 301.42 | 297.6 |
301.77
|
295.49
|
984K | 1.28% | ||||
| Dec 9 | 297.6 | 301.91 |
302.87
|
297.52
|
658K | -1.68% | ||||
| Dec 8 | 302.68 | 297.57 |
306.28
|
295.98
|
1.1M | 1.97% | ||||
| Dec 7 | 296.82 | 290.49 |
297.57
|
286.29
|
929K | 2.71% | ||||
| Dec 6 | 288.99 | 290.04 |
290.53
|
285.72
|
896K | -0.16% | ||||
| Dec 5 | 289.45 | 293.25 |
295.83
|
289.39
|
1.0M | -2.15% | ||||
| Dec 2 | 295.8 | 291.97 |
296.93
|
291.14
|
633K | 0.11% | ||||
| Dec 1 | 295.48 | 300.06 |
301.11
|
292.23
|
652K | -0.83% | ||||
| Nov 30 | 297.96 | 289.22 |
298.14
|
287.58
|
2.2M | 2.53% | ||||
| Nov 29 | 290.6 | 288.91 |
290.64
|
287.27
|
973K | 0.71% | ||||
| Nov 28 | 288.55 | 297.2 |
298.7
|
287.89
|
993K | -3.37% | ||||
| Nov 25 | 298.61 | 299.66 |
302.72
|
296.5
|
394K | 0.50% | ||||
| Nov 23 | 297.12 | 299 |
299.36
|
294.95
|
1.1M | -0.74% | ||||
| Nov 22 | 299.35 | 298.16 |
299.68
|
295.49
|
625K | 0.61% | ||||
| Nov 21 | 297.54 | 292.21 |
298.01
|
292.21
|
714K | 1.37% | ||||
| Nov 18 | 293.51 | 292.19 |
294.85
|
288.47
|
1.0M | 1.43% | ||||
| Nov 17 | 289.38 | 287.31 |
292.45
|
287.07
|
512K | -0.59% | ||||
| Nov 16 | 291.1 | 289.77 |
296.57
|
289.42
|
843K | 0.69% | ||||
| Nov 15 | 289.1 | 294.1 |
295.86
|
286.31
|
925K | -0.56% | ||||
| Nov 14 | 290.74 | 296 |
296.65
|
290.59
|
774K | -1.5% | ||||
| Nov 11 | 295.18 | 303.28 |
304.63
|
292.57
|
656K | -2.52% | ||||
| Nov 10 | 302.81 | 296.7 |
304.33
|
294.75
|
1.1M | 6.36% | ||||
| Nov 9 | 284.71 | 287.94 |
292.67
|
284.62
|
996K | -0.7% | ||||
| Nov 8 | 286.71 | 275.81 |
288.71
|
275.04
|
1.3M | 4.51% | ||||
| Nov 7 | 274.33 | 281.46 |
283.29
|
270.73
|
756K | -1.22% | ||||
| Nov 4 | 277.73 | 277.18 |
278.38
|
270.86
|
1.1M | 0.38% | ||||
| Nov 3 | 276.67 | 280 |
280.01
|
275.42
|
1.4M | -2.24% | ||||
| Nov 2 | 283.02 | 307.27 |
307.27
|
282.53
|
1.5M | -8% | ||||
| Nov 1 | 307.64 | 310.99 |
311.73
|
305.85
|
827K | -0.68% | ||||
| Oct 31 | 309.75 | 310.72 |
312.74
|
308.16
|
1.1M | -0.57% | ||||
| Oct 28 | 311.54 | 296.66 |
312.77
|
295.15
|
798K | 4.60% | ||||
| Oct 27 | 297.84 | 299.99 |
301.03
|
296.32
|
650K | -0.08% | ||||
| Oct 26 | 298.08 | 300.2 |
303.21
|
296.67
|
681K | -0.68% | ||||
| Oct 25 | 300.11 | 292.56 |
301.23
|
291.25
|
881K | 3.01% | ||||
| Oct 24 | 291.34 | 294.52 |
296.42
|
290.09
|
772K | -0.46% | ||||
| Oct 21 | 292.68 | 292.76 |
294.04
|
287.52
|
1.6M | -0.14% | ||||
| Oct 20 | 293.09 | 292.57 |
295.62
|
291.37
|
840K | 0.75% | ||||
| Oct 19 | 290.9 | 293.78 |
297
|
290.53
|
628K | -2.12% | ||||
| Oct 18 | 297.2 | 296.64 |
301.69
|
294.6
|
854K | 1.87% | ||||
| Oct 17 | 291.74 | 286.44 |
294.21
|
285.35
|
1.0M | 3.53% | ||||
| Oct 14 | 281.79 | 292.75 |
293.92
|
281.46
|
854K | -2.58% | ||||
| Oct 13 | 289.24 | 282.11 |
291.02
|
281.77
|
851K | 0.81% | ||||
| Oct 12 | 286.91 | 289.97 |
291.11
|
286.44
|
476K | -1.03% | ||||
| Oct 11 | 289.91 | 286.5 |
290.79
|
285.09
|
748K | 0.80% | ||||
| Oct 10 | 287.6 | 284.82 |
290.03
|
284.06
|
920K | 1.39% | ||||
| Oct 7 | 283.67 | 285.67 |
287.32
|
280.83
|
843K | -1.49% | ||||
| Oct 6 | 287.96 | 294.6 |
295.87
|
287.11
|
787K | -2.03% | ||||
| Oct 5 | 293.92 | 292.79 |
295.65
|
288.79
|
654K | -1.04% | ||||
| Oct 4 | 297 | 295.14 |
299.68
|
294.26
|
1.1M | 1.04% | ||||
| Oct 3 | 293.95 | 295.87 |
296.81
|
291.3
|
868K | 0.39% | ||||
| Sep 30 | 292.81 | 291.42 |
294.22
|
287.88
|
1.1M | 1.85% | ||||
| Sep 29 | 287.49 | 290.02 |
290.84
|
284.01
|
672K | -1.74% | ||||
| Sep 28 | 292.57 | 290.92 |
294.37
|
286.89
|
739K | 1.77% | ||||
| Sep 27 | 287.49 | 293.75 |
294.19
|
285.75
|
564K | -1.15% | ||||
| Sep 26 | 290.82 | 293.23 |
293.98
|
286.35
|
860K | -1.44% | ||||
| Sep 23 | 295.07 | 295.72 |
298.81
|
291.89
|
676K | -1.28% | ||||
| Sep 22 | 298.91 | 300.57 |
300.57
|
295.01
|
774K | -0.93% | ||||
| Sep 21 | 301.73 | 307.77 |
309.75
|
301.55
|
546K | -1.49% | ||||
| Sep 20 | 306.28 | 309.83 |
309.83
|
303.74
|
770K | -1.99% | ||||
| Sep 19 | 312.5 | 311.52 |
312.98
|
307.04
|
640K | -0.21% | ||||
| Sep 16 | 313.15 | 314.03 |
314.73
|
309.56
|
2.4M | -0.16% | ||||
| Sep 15 | 313.66 | 323.99 |
323.99
|
313.3
|
670K | -3.39% | ||||
| Sep 14 | 324.68 | 326.97 |
328.46
|
322.35
|
864K | -0.95% | ||||
| Sep 13 | 327.79 | 333.32 |
333.99
|
326.34
|
740K | -3.45% | ||||
| Sep 12 | 339.51 | 338.77 |
340.21
|
337.37
|
577K | 0.10% | ||||
| Sep 9 | 339.16 | 340.22 |
342.56
|
337
|
649K | -0.07% | ||||
| Sep 8 | 339.39 | 340.42 |
343.47
|
335.66
|
561K | -0.85% | ||||
| Sep 7 | 342.29 | 338.23 |
343.08
|
336.63
|
881K | 0.86% | ||||
| Sep 6 | 339.38 | 333.78 |
342.92
|
333.78
|
717K | 1.92% | ||||
| Sep 2 | 332.99 | 339.73 |
340.18
|
331.89
|
506K | -1.42% | ||||
| Sep 1 | 337.78 | 328.54 |
338.02
|
327.61
|
797K | 2.10% | ||||
| Aug 31 | 330.83 | 334.55 |
335.39
|
329.82
|
913K | -0.5% | ||||
| Aug 30 | 332.5 | 340 |
341.42
|
331.62
|
561K | -2.4% | ||||
| Aug 29 | 340.67 | 342.59 |
344.91
|
339.9
|
399K | -1.12% | ||||
| Aug 26 | 344.52 | 350.14 |
350.89
|
343.78
|
454K | -1.64% | ||||
| Aug 25 | 350.25 | 344.63 |
350.51
|
344.63
|
578K | 2.11% | ||||
| Aug 24 | 343.01 | 341.14 |
346.48
|
341.14
|
839K | 0.56% | ||||
| Aug 23 | 341.09 | 345.3 |
345.59
|
339.76
|
613K | -1.52% | ||||
| Aug 22 | 346.35 | 350 |
350
|
345
|
568K | -1.39% | ||||
| Aug 19 | 351.23 | 352.07 |
353.63
|
349.77
|
1.2M | -0.46% | ||||
| Aug 18 | 352.85 | 355.29 |
357.13
|
350.52
|
500K | -0.68% | ||||
| Aug 17 | 355.27 | 350 |
356.5
|
348.43
|
598K | 0.58% | ||||
| Aug 16 | 353.22 | 352.41 |
355.53
|
351.11
|
661K | -0.6% | ||||
| Aug 15 | 355.34 | 352.59 |
355.41
|
351.56
|
531K | 1.03% | ||||
| Aug 12 | 351.7 | 348.3 |
351.98
|
347.75
|
530K | 1.52% | ||||
| Aug 11 | 346.44 | 346.5 |
350.47
|
344.9
|
488K | 0.13% | ||||
| Aug 10 | 345.99 | 346.42 |
347.41
|
341.41
|
623K | 0.89% | ||||
| Aug 9 | 342.93 | 336.67 |
343.49
|
335.86
|
867K | 2.15% | ||||
| Aug 8 | 335.71 | 334 |
337.88
|
331.7
|
556K | 1.36% | ||||
| Aug 5 | 331.2 | 320 |
334.6
|
320
|
794K | 0.19% | ||||
| Aug 4 | 330.57 | 330.66 |
332.85
|
326.48
|
787K | 0.66% | ||||
| Aug 3 | 328.4 | 322.62 |
331.72
|
321.6
|
1.0M | 2.32% | ||||
| Aug 2 | 320.94 | 323.5 |
327.83
|
320.37
|
860K | -1.07% | ||||
| Aug 1 | 324.42 | 324.31 |
327.44
|
323.77
|
600K | -0.61% | ||||
| Jul 29 | 326.41 | 324.25 |
328.93
|
322.79
|
638K | 0.76% | ||||
| Jul 28 | 323.95 | 315.11 |
324.45
|
314.29
|
875K | 3.32% | ||||
| Jul 27 | 313.55 | 313.28 |
314.63
|
310.78
|
816K | -0.13% | ||||
| Jul 26 | 313.97 | 309.98 |
314.95
|
309.75
|
753K | 0.86% | ||||
| Jul 25 | 311.28 | 315.33 |
315.83
|
307.76
|
620K | 1.44% | ||||
| Jul 22 | 306.87 | 307.57 |
311.23
|
305.18
|
417K | 0.01% | ||||
| Jul 21 | 306.83 | 303.58 |
306.92
|
301.52
|
495K | 1.04% | ||||
| Jul 20 | 303.67 | 303.3 |
306.12
|
301.47
|
423K | -0.09% | ||||
| Jul 19 | 303.94 | 299.03 |
304.06
|
297.52
|
550K | 2.37% | ||||
| Jul 18 | 296.91 | 302.93 |
304.29
|
295.23
|
556K | -1.39% | ||||
| Jul 15 | 301.1 | 299.02 |
301.74
|
295.38
|
734K | 2.25% | ||||
| Jul 14 | 294.48 | 288.1 |
295.66
|
288.1
|
446K | 0.12% | ||||
| Jul 13 | 294.14 | 292.16 |
297.25
|
289.95
|
526K | -0.42% | ||||
| Jul 12 | 295.38 | 299.01 |
302.31
|
293.01
|
556K | -2.05% | ||||
| Jul 11 | 301.56 | 302.14 |
304.9
|
301.26
|
503K | -0.64% | ||||
| Jul 8 | 303.51 | 302.51 |
305.18
|
300.2
|
506K | 0.33% | ||||
| Jul 7 | 302.51 | 305.15 |
307.09
|
300.61
|
545K | -0.7% | ||||
| Jul 6 | 304.65 | 304.2 |
307.77
|
301.84
|
424K | 0.73% | ||||
| Jul 5 | 302.43 | 302.71 |
303
|
295.66
|
670K | -0.84% | ||||
| Jul 1 | 304.99 | 300.17 |
305.84
|
299.93
|
489K | 1.50% | ||||
| Jun 30 | 300.47 | 296.68 |
304.59
|
296.28
|
1.0M | 0.52% | ||||
| Jun 29 | 298.93 | 299.31 |
301.03
|
297.02
|
598K | -0.13% | ||||
| Jun 28 | 299.31 | 304.12 |
305.77
|
298.95
|
593K | -0.72% | ||||
| Jun 27 | 301.47 | 300.79 |
303.89
|
298.95
|
539K | -0.15% | ||||
| Jun 24 | 301.93 | 298.2 |
302.56
|
295.53
|
878K | 1.95% | ||||
| Jun 23 | 296.15 | 295.99 |
298.24
|
293.3
|
756K | 0.64% | ||||
| Jun 22 | 294.28 | 288.73 |
298.52
|
288.73
|
736K | 1.37% | ||||
| Jun 21 | 290.31 | 289.64 |
293.22
|
287.76
|
596K | 1.19% | ||||
| Jun 17 | 286.89 | 289.36 |
294.27
|
285.06
|
1.4M | -0.75% | ||||
| Jun 16 | 289.06 | 286.45 |
293.91
|
286.45
|
811K | -1.11% | ||||
| Jun 15 | 292.3 | 286.87 |
296.97
|
286.73
|
819K | 2.12% | ||||
| Jun 14 | 286.22 | 284.67 |
288.85
|
281.95
|
904K | 0.12% | ||||
| Jun 13 | 285.88 | 289.28 |
292.34
|
284.23
|
782K | -3.24% | ||||
| Jun 10 | 295.44 | 294.04 |
299.75
|
292.14
|
907K | -0.75% | ||||
| Jun 9 | 297.68 | 302.98 |
306.94
|
297.56
|
550K | -2.15% | ||||
| Jun 8 | 304.21 | 315.82 |
315.82
|
303.54
|
725K | -4.26% | ||||
| Jun 7 | 317.75 | 309.08 |
318.04
|
307.85
|
716K | 2.52% | ||||
| Jun 6 | 309.93 | 319.67 |
319.67
|
309.32
|
848K | -2.48% | ||||
| Jun 3 | 317.82 | 317.57 |
321.62
|
314.38
|
522K | -0.66% | ||||
| Jun 2 | 319.93 | 315.83 |
320.11
|
308.97
|
568K | 0.70% | ||||
| Jun 1 | 317.72 | 318.14 |
321.69
|
312.3
|
738K | -0.01% | ||||
| May 31 | 317.74 | 320.69 |
321.47
|
316.85
|
1.4M | -1.53% | ||||
| May 27 | 322.67 | 314.56 |
323.38
|
314.56
|
603K | 3.03% | ||||
| May 26 | 313.19 | 313.71 |
316.14
|
312.14
|
575K | 0.32% | ||||
| May 25 | 312.2 | 311.79 |
314.39
|
307.05
|
1.1M | -0.34% | ||||
| May 24 | 313.27 | 306.39 |
314.44
|
305.59
|
1.1M | 1.84% | ||||
| May 23 | 307.61 | 303.57 |
307.7
|
298.74
|
698K | 2.30% | ||||
| May 20 | 300.7 | 300.31 |
301.4
|
296.97
|
606K | 1.01% | ||||
| May 19 | 297.69 | 293.69 |
300.17
|
291.74
|
1.1M | 0.94% | ||||
| May 18 | 294.93 | 303.81 |
304.36
|
294
|
624K | -3.02% | ||||
| May 17 | 304.12 | 309.09 |
309.09
|
300.44
|
632K | -0.85% | ||||
| May 16 | 306.72 | 306.08 |
308.58
|
303.85
|
597K | 0.20% | ||||
| May 13 | 306.1 | 304.45 |
306.86
|
299.45
|
783K | 1.39% | ||||
| May 12 | 301.89 | 302.75 |
304.96
|
297.55
|
783K | 0.43% | ||||
| May 11 | 300.59 | 301.17 |
307.81
|
299.88
|
1.1M | 0.14% | ||||
| May 10 | 300.18 | 305.7 |
307.77
|
299.2
|
1.3M | -0.42% | ||||
| May 9 | 301.45 | 318.09 |
318.74
|
300.53
|
1.2M | -6.89% | ||||
| May 6 | 323.74 | 332.3 |
333.4
|
319.41
|
1.2M | -3.55% | ||||
| May 5 | 335.65 | 342.14 |
343.23
|
331.96
|
840K | -1.66% | ||||
| May 4 | 341.32 | 334.5 |
342.3
|
332.45
|
1.0M | -0.51% | ||||
| May 3 | 343.08 | 346.97 |
347.37
|
339.51
|
904K | -0.84% | ||||
| May 2 | 346 | 359.08 |
360.32
|
339.07
|
1.1M | -3.08% | ||||
| Apr 29 | 357.01 | 379.73 |
380.03
|
355.98
|
1.4M | -6.89% | ||||
| Apr 28 | 383.41 | 379.73 |
384.11
|
375.54
|
578K | 1.94% | ||||
| Apr 27 | 376.11 | 380.26 |
384.71
|
375.81
|
672K | -0.72% | ||||
| Apr 26 | 378.82 | 385.06 |
388.18
|
378.19
|
800K | -1.2% | ||||
| Apr 25 | 383.44 | 387.2 |
387.98
|
377.45
|
934K | -0.83% | ||||
| Apr 22 | 386.66 | 396.02 |
397.22
|
386.33
|
572K | -2.48% | ||||
| Apr 21 | 396.48 | 404.13 |
405.31
|
396.43
|
549K | -1.74% | ||||
| Apr 20 | 403.52 | 397.23 |
404.91
|
396.96
|
592K | 1.63% | ||||
| Apr 19 | 397.05 | 395.92 |
400.07
|
394.99
|
520K | 0.87% | ||||
| Apr 18 | 393.63 | 392.59 |
395.56
|
391.49
|
658K | 0.27% | ||||
| Apr 14 | 392.56 | 390.7 |
394.68
|
388.3
|
511K | 0.70% | ||||
| Apr 13 | 389.83 | 391.54 |
393.55
|
387.1
|
583K | -0.27% | ||||
| Apr 12 | 390.9 | 386.06 |
391.71
|
383.37
|
598K | 1.24% | ||||
| Apr 11 | 386.13 | 393.39 |
395.61
|
383.26
|
639K | -1.75% | ||||
| Apr 8 | 393 | 394 |
395.82
|
392.32
|
527K | -0.06% | ||||
| Apr 7 | 393.24 | 389.2 |
394.62
|
386.49
|
609K | 0.15% | ||||
| Apr 6 | 392.64 | 381.78 |
393.47
|
379.22
|
839K | 3.25% | ||||
| Apr 5 | 380.28 | 377.02 |
386.98
|
377.02
|
803K | 0.41% | ||||
| Apr 4 | 378.73 | 381.15 |
382.49
|
373.31
|
584K | -0.61% | ||||
| Apr 1 | 381.04 | 376.01 |
381.76
|
375.32
|
618K | 1.59% | ||||
| Mar 31 | 375.06 | 382.44 |
384.83
|
375.05
|
1.1M | -1.48% | ||||
| Mar 30 | 380.71 | 379.94 |
381.93
|
378
|
437K | -0.08% | ||||
| Mar 29 | 381 | 377.19 |
382.86
|
367.67
|
921K | 3.42% | ||||
| Mar 28 | 368.41 | 361.93 |
369.82
|
361.39
|
691K | 1.96% | ||||
| Mar 25 | 361.33 | 359.41 |
361.73
|
356.53
|
528K | 0.77% | ||||
| Mar 24 | 358.57 | 353.68 |
358.57
|
353.65
|
647K | 1.38% | ||||
| Mar 23 | 353.69 | 355.6 |
357.47
|
351.89
|
710K | -0.63% | ||||
| Mar 22 | 355.93 | 355.05 |
356.9
|
350.89
|
649K | 0.77% | ||||
| Mar 21 | 353.22 | 352.45 |
356.95
|
350.94
|
658K | 0.51% | ||||
| Mar 18 | 351.44 | 357.08 |
358.12
|
349.79
|
1.3M | -0.02% | ||||
| Mar 17 | 351.51 | 344.69 |
353.09
|
344.67
|
620K | 2.25% | ||||
| Mar 16 | 343.77 | 342.67 |
345.76
|
337.31
|
891K | 0.73% | ||||
| Mar 15 | 341.29 | 348.74 |
348.74
|
338.21
|
812K | -1.37% | ||||
| Mar 14 | 346.02 | 354 |
354.84
|
344.72
|
673K | -1.62% | ||||
| Mar 11 | 351.71 | 355.59 |
358.49
|
351.48
|
455K | -1% | ||||
| Mar 10 | 355.25 | 353.17 |
356.62
|
351.92
|
605K | 0.01% | ||||
| Mar 9 | 355.21 | 355.57 |
358.46
|
351.29
|
647K | 0.66% | ||||
| Mar 8 | 352.88 | 359.47 |
360.87
|
351.93
|
586K | -2.38% | ||||
| Mar 7 | 361.48 | 361.52 |
365.58
|
359.32
|
623K | -0.32% | ||||
| Mar 4 | 362.64 | 356.29 |
365.03
|
355.06
|
697K | 1.18% | ||||
| Mar 3 | 358.41 | 352.68 |
359.51
|
351.72
|
731K | 2.10% | ||||
| Mar 2 | 351.04 | 345.89 |
351.88
|
345.07
|
724K | 1.76% | ||||
| Mar 1 | 344.98 | 343.54 |
348.19
|
341.2
|
671K | 1.12% | ||||
| Feb 28 | 341.17 | 344.6 |
346.03
|
338.81
|
1.0M | -2.12% | ||||
| Feb 25 | 348.55 | 340.1 |
348.57
|
339.35
|
840K | 3.15% | ||||
| Feb 24 | 337.91 | 335.35 |
339.51
|
329.42
|
1.5M | -0.52% | ||||
| Feb 23 | 339.66 | 358.63 |
358.63
|
338.53
|
1.3M | 3.23% | ||||
| Feb 22 | 329.02 | 329.54 |
332.76
|
326.81
|
802K | -0.35% | ||||
| Feb 18 | 330.16 | 331.71 |
333.92
|
329.94
|
682K | -0.72% | ||||
| Feb 17 | 332.56 | 337.29 |
337.29
|
332.28
|
693K | -1.61% | ||||
| Feb 16 | 338 | 338.86 |
339.81
|
333.46
|
501K | 0.04% | ||||
| Feb 15 | 337.87 | 343.84 |
344.83
|
336.98
|
701K | -1.14% | ||||
| Feb 14 | 341.77 | 343.97 |
347.14
|
340.53
|
686K | -0.71% | ||||
| Feb 11 | 344.2 | 345.4 |
347.46
|
339.98
|
554K | -0.26% | ||||
| Feb 10 | 345.08 | 349.41 |
353.23
|
343.13
|
633K | -2.74% | ||||
| Feb 9 | 354.79 | 352.07 |
355.15
|
349.99
|
527K | 1.86% | ||||
| Feb 8 | 348.3 | 349.3 |
351.37
|
346.27
|
554K | -0.09% | ||||
| Feb 7 | 348.6 | 348.7 |
350.47
|
345.86
|
618K | -0.03% | ||||
| Feb 4 | 348.7 | 350.74 |
353.17
|
346.92
|
789K | -1.22% | ||||
| Feb 3 | 353 | 353.87 |
355.21
|
351.67
|
563K | -0.82% | ||||
| Feb 2 | 355.91 | 343.27 |
356.34
|
342.11
|
1.0M | 4.23% | ||||
| Feb 1 | 341.48 | 345.61 |
345.69
|
336.83
|
701K | -0.89% | ||||
| Jan 31 | 344.54 | 346 |
349.23
|
342.09
|
947K | -0.57% | ||||
| Jan 28 | 346.5 | 333.62 |
346.53
|
327.66
|
882K | 4.13% | ||||
| Jan 27 | 332.75 | 334.83 |
339.84
|
329.81
|
924K | -0.55% | ||||
| Jan 26 | 334.6 | 338.61 |
343.8
|
332.17
|
743K | -1.23% | ||||
| Jan 25 | 338.75 | 336.16 |
341.06
|
331.85
|
838K | 0.11% | ||||
| Jan 24 | 338.39 | 338.77 |
339.16
|
327.7
|
935K | -0.35% | ||||
| Jan 21 | 339.57 | 341 |
342.37
|
336.35
|
829K | 0.27% | ||||
| Jan 20 | 338.67 | 342.6 |
348.39
|
337.85
|
748K | -1.29% | ||||
| Jan 19 | 343.11 | 346.13 |
350.42
|
342.95
|
691K | -0.75% | ||||
| Jan 18 | 345.7 | 346.92 |
347.3
|
341.94
|
893K | -0.57% | ||||
| Jan 14 | 347.68 | 349.21 |
350.51
|
344.22
|
676K | -0.71% | ||||
| Jan 13 | 350.17 | 353.1 |
354.38
|
349.26
|
545K | -0.83% | ||||
| Jan 12 | 353.1 | 347.9 |
354.38
|
347.9
|
521K | 1.26% | ||||
| Jan 11 | 348.7 | 346.47 |
349.48
|
342.86
|
570K | 0.84% | ||||
| Jan 10 | 345.78 | 341.83 |
347.51
|
341.69
|
537K | 1.10% | ||||
| Jan 7 | 342.03 | 349.8 |
351.3
|
341.8
|
723K | -2.58% | ||||
| Jan 6 | 351.09 | 349.8 |
352.49
|
345.4
|
642K | 0.99% | ||||
| Jan 5 | 347.66 | 349.73 |
351.24
|
343.72
|
669K | -0.89% | ||||
| Jan 4 | 350.79 | 350.79 |
353.51
|
349.37
|
781K | -0.07% | ||||
| Jan 3 | 351.03 | 358.68 |
358.82
|
345.59
|
770K | -2.48% | ||||
| Dec 31 | 359.95 | 358.39 |
362.64
|
358.07
|
437K | 0.56% | ||||
| Dec 30 | 357.93 | 358.45 |
359.48
|
355.24
|
436K | -0.04% | ||||
| Dec 29 | 358.08 | 356.91 |
358.76
|
354.42
|
441K | 0.54% | ||||
| Dec 28 | 356.16 | 353.73 |
356.27
|
352.99
|
498K | 0.49% | ||||
| Dec 27 | 354.41 | 349.33 |
354.42
|
348.35
|
420K | 1.75% | ||||
| Dec 23 | 348.31 | 350.33 |
350.56
|
345.44
|
530K | -0.81% | ||||
| Dec 22 | 351.17 | 349.22 |
352.23
|
348.58
|
482K | 1% | ||||
| Dec 21 | 347.68 | 351.94 |
354.93
|
346.63
|
734K | -1.14% | ||||
| Dec 20 | 351.69 | 348.01 |
352.81
|
343.71
|
604K | 1.17% | ||||
| Dec 17 | 347.63 | 349.54 |
354.58
|
347.07
|
1.4M | -0.35% | ||||
| Dec 16 | 348.84 | 346.76 |
350.02
|
344.2
|
891K | 0.41% | ||||
| Dec 15 | 347.4 | 342.11 |
348.96
|
341.32
|
834K | 2.61% | ||||
| Dec 14 | 338.55 | 342.03 |
342.42
|
333.96
|
969K | -0.82% | ||||
| Dec 13 | 341.35 | 333.98 |
343.36
|
333.63
|
811K | 2.07% | ||||
| Dec 10 | 334.42 | 330.1 |
334.93
|
329.09
|
692K | 1.66% | ||||
| Dec 9 | 328.95 | 330.09 |
331.52
|
327.8
|
1.0M | -0.32% | ||||
| Dec 8 | 330.01 | 327.03 |
330.61
|
323.58
|
589K | 0.92% | ||||
| Dec 7 | 326.99 | 327.67 |
330.98
|
325.89
|
673K | 0.22% | ||||
| Dec 6 | 326.26 | 324.04 |
327.31
|
320.98
|
788K | 1.24% | ||||
| Dec 3 | 322.26 | 322.88 |
324.08
|
318.47
|
624K | 0.11% | ||||
| Dec 2 | 321.92 | 316.06 |
325.42
|
315.21
|
721K | 2.87% | ||||
| Dec 1 | 312.93 | 316.82 |
323.54
|
312.72
|
645K | -0.53% | ||||
| Nov 30 | 314.61 | 317.39 |
320.31
|
313.26
|
1.5M | -1.36% | ||||
| Nov 29 | 318.94 | 317.72 |
321.88
|
314.24
|
442K | 1.49% | ||||
| Nov 26 | 314.26 | 319.29 |
322.3
|
314.26
|
369K | -2.4% | ||||
| Nov 24 | 321.98 | 317.8 |
322.81
|
317.01
|
243K | 1.41% | ||||
| Nov 23 | 317.49 | 316.56 |
319.08
|
314.97
|
325K | 0.36% | ||||
| Nov 22 | 316.35 | 318.8 |
320.63
|
315.7
|
507K | -0.77% | ||||
| Nov 19 | 318.8 | 324.34 |
324.34
|
318.78
|
519K | -1.22% | ||||
| Nov 18 | 322.75 | 321.36 |
324.36
|
317.45
|
593K | 0.69% | ||||
| Nov 17 | 320.53 | 313.83 |
321.95
|
311.01
|
647K | 1.63% | ||||
| Nov 16 | 315.38 | 319.37 |
319.84
|
313.98
|
450K | -1.07% | ||||
| Nov 15 | 318.79 | 316.38 |
318.8
|
313.19
|
357K | 0.77% | ||||
| Nov 12 | 316.34 | 315.84 |
318.11
|
312.79
|
426K | 0.05% | ||||
| Nov 11 | 316.19 | 316.31 |
316.42
|
312.45
|
219K | 0.57% | ||||
| Nov 10 | 314.39 | 312.4 |
316.32
|
312.4
|
467K | 0.66% | ||||
| Nov 9 | 312.32 | 311.08 |
314.06
|
310.21
|
499K | 0.48% | ||||
| Nov 8 | 310.84 | 311.01 |
312.29
|
306.48
|
520K | 0.18% | ||||
| Nov 5 | 310.28 | 321.41 |
321.41
|
307.3
|
647K | -2.91% | ||||
| Nov 4 | 319.58 | 320.01 |
324.02
|
318.07
|
529K | -0.06% | ||||
| Nov 3 | 319.76 | 325.31 |
327.65
|
317.14
|
460K | -1.47% | ||||
| Nov 2 | 324.54 | 320.5 |
327.39
|
317.73
|
839K | 1.83% | ||||
| Nov 1 | 318.7 | 319.68 |
320.78
|
310.82
|
527K | -0.16% | ||||
| Oct 29 | 319.22 | 316.46 |
322.61
|
315.48
|
1.4M | 0.17% | ||||
| Oct 28 | 318.68 | 311.04 |
319.26
|
311.04
|
747K | 2.85% | ||||
| Oct 27 | 309.86 | 315 |
315
|
309.25
|
421K | -1.36% | ||||
| Oct 26 | 314.13 | 315.01 |
316.08
|
311.65
|
411K | -0.5% | ||||
| Oct 25 | 315.7 | 314.17 |
317.04
|
311.51
|
354K | 0.67% | ||||
| Oct 22 | 313.6 | 311.39 |
314.42
|
311.09
|
452K | 1.18% | ||||
| Oct 21 | 309.93 | 311.1 |
311.39
|
307.76
|
426K | 0.02% | ||||
| Oct 20 | 309.86 | 309.22 |
310.38
|
307.49
|
501K | 0.45% | ||||
| Oct 19 | 308.48 | 310.27 |
311.28
|
307.61
|
387K | -0.38% | ||||
| Oct 18 | 309.65 | 307.99 |
311.2
|
306.15
|
656K | 0.88% | ||||
| Oct 15 | 306.96 | 314.11 |
314.28
|
304.18
|
973K | -1.98% | ||||
| Oct 14 | 313.17 | 306.46 |
313.45
|
304.65
|
756K | 2.70% | ||||
| Oct 13 | 304.94 | 298.71 |
305.57
|
297.93
|
505K | 1.93% | ||||
| Oct 12 | 299.17 | 292.07 |
300.96
|
291.32
|
582K | 3.05% | ||||
| Oct 11 | 290.32 | 288.28 |
291.02
|
286.57
|
340K | 0.80% | ||||
| Oct 8 | 288.03 | 289.78 |
290.45
|
287.46
|
359K | -0.6% | ||||
| Oct 7 | 289.77 | 290.51 |
293.55
|
288.58
|
550K | 0.04% | ||||
| Oct 6 | 289.66 | 283.49 |
290.31
|
282.02
|
929K | 2.09% | ||||
| Oct 5 | 283.74 | 287.74 |
287.94
|
283.37
|
890K | -0.94% | ||||
| Oct 4 | 286.42 | 284.92 |
287.71
|
284.16
|
1.0M | 0.28% | ||||
| Oct 1 | 285.61 | 286.39 |
287.42
|
282.32
|
692K | 0.04% | ||||
| Sep 30 | 285.51 | 292.26 |
292.26
|
284.83
|
975K | -1.73% | ||||
| Sep 29 | 290.53 | 288.33 |
292.47
|
287.35
|
582K | 0.93% | ||||
| Sep 28 | 287.84 | 283.14 |
289.34
|
280.92
|
983K | 0.94% | ||||
| Sep 27 | 285.16 | 292.03 |
293.36
|
285.09
|
623K | -2.35% | ||||
| Sep 24 | 292.03 | 293.88 |
295.68
|
290.59
|
651K | -0.5% | ||||
| Sep 23 | 293.51 | 297.21 |
298.63
|
292.99
|
857K | -1.22% | ||||
| Sep 22 | 297.13 | 301.62 |
301.62
|
295.44
|
786K | -0.88% | ||||
| Sep 21 | 299.76 | 300.24 |
303.34
|
299.67
|
510K | -0.07% | ||||
| Sep 20 | 299.96 | 298.31 |
303.35
|
296.52
|
574K | 0.35% | ||||
| Sep 17 | 298.91 | 302.77 |
305.68
|
298.15
|
1.4M | -2% | ||||
| Sep 16 | 305.01 | 307.04 |
308.93
|
303.62
|
456K | -0.66% | ||||
| Sep 15 | 307.05 | 305.97 |
309.58
|
305.1
|
458K | 0.66% | ||||
| Sep 14 | 305.04 | 307.8 |
307.8
|
302.65
|
544K | -1.18% | ||||
| Sep 13 | 308.67 | 311.92 |
314.17
|
308.52
|
602K | -0.63% | ||||
| Sep 10 | 310.62 | 311.76 |
314.22
|
309.93
|
525K | -0.29% | ||||
| Sep 9 | 311.52 | 317.97 |
317.97
|
311.06
|
574K | -1.93% | ||||
| Sep 8 | 317.64 | 313.12 |
319.96
|
313.12
|
525K | 1.17% | ||||
| Sep 7 | 313.96 | 318.11 |
318.74
|
311.53
|
520K | -1.23% | ||||
| Sep 3 | 317.86 | 317.32 |
318.12
|
312.93
|
431K | -0.08% | ||||
| Sep 2 | 318.13 | 317 |
318.37
|
314.5
|
573K | 0.41% | ||||
| Sep 1 | 316.83 | 311.13 |
317.43
|
309.76
|
630K | 1.88% | ||||
| Aug 31 | 310.99 | 307.06 |
311.72
|
304.52
|
833K | 0.95% | ||||
| Aug 30 | 308.05 | 304.76 |
308.22
|
304.76
|
697K | 0.90% | ||||
| Aug 27 | 305.3 | 305.1 |
306.19
|
303.23
|
474K | 0.45% | ||||
| Aug 26 | 303.93 | 305.05 |
306.83
|
303.88
|
627K | -0.04% | ||||
| Aug 25 | 304.04 | 304.58 |
306.08
|
303.5
|
644K | -0.46% | ||||
| Aug 24 | 305.43 | 308.54 |
308.88
|
302.58
|
749K | -1.06% | ||||
| Aug 23 | 308.7 | 311.6 |
312.85
|
308.45
|
633K | -0.94% | ||||
| Aug 20 | 311.63 | 309.47 |
313.7
|
307.82
|
646K | 0.56% | ||||
| Aug 19 | 309.89 | 307.68 |
311.08
|
307.44
|
575K | 0.70% | ||||
| Aug 18 | 307.73 | 305.75 |
308.59
|
305.44
|
1.1M | 0.22% | ||||
| Aug 17 | 307.05 | 305.33 |
307.62
|
303.95
|
707K | 0.44% | ||||
| Aug 16 | 305.7 | 303.39 |
306.15
|
301.9
|
688K | 1.09% | ||||
| Aug 13 | 302.39 | 303.14 |
303.94
|
301
|
561K | -0.11% | ||||
| Aug 12 | 302.71 | 301.03 |
303.19
|
299.32
|
579K | 0.96% | ||||
| Aug 11 | 299.83 | 299.49 |
301.49
|
298.25
|
506K | 0.32% | ||||
| Aug 10 | 298.87 | 299.65 |
302.58
|
297.87
|
836K | 0.39% | ||||
| Aug 9 | 297.7 | 292.71 |
298.24
|
292.27
|
744K | 1.66% | ||||
| Aug 6 | 292.84 | 296.68 |
298.9
|
292.79
|
597K | -1.35% | ||||
| Aug 5 | 296.86 | 295.79 |
296.86
|
292.58
|
1.2M | 0.78% | ||||
| Aug 4 | 294.55 | 298.58 |
301.39
|
292.73
|
1.5M | -0.99% | ||||
| Aug 3 | 297.5 | 299.76 |
300.83
|
295.16
|
1.4M | -0.46% | ||||
| Aug 2 | 298.88 | 301.81 |
302.72
|
298.79
|
771K | -0.47% | ||||
| Jul 30 | 300.29 | 300.99 |
304.59
|
300.23
|
1.0M | 0.21% | ||||
| Jul 29 | 299.65 | 301.07 |
302.7
|
299.45
|
491K | -0.38% | ||||
| Jul 28 | 300.79 | 302.17 |
303.58
|
299.72
|
609K | -0.29% | ||||
| Jul 27 | 301.66 | 301.68 |
302.88
|
299.65
|
699K | 0.08% | ||||
| Jul 26 | 301.42 | 300.54 |
301.85
|
298.54
|
607K | -0.05% | ||||
| Jul 23 | 301.56 | 298.1 |
302.1
|
297.17
|
549K | 1.47% | ||||
| Jul 22 | 297.19 | 295.98 |
298.03
|
295.52
|
741K | 0.31% | ||||
| Jul 21 | 296.26 | 299.24 |
299.8
|
296.09
|
751K | -1.25% | ||||
| Jul 20 | 300.01 | 298.69 |
301.74
|
298.69
|
756K | 1.19% | ||||
| Jul 19 | 296.48 | 300.92 |
301.33
|
293.89
|
868K | -1.73% | ||||
| Jul 16 | 301.69 | 302.05 |
303.61
|
301.05
|
689K | 0.15% | ||||
| Jul 15 | 301.25 | 301.23 |
302.28
|
299.58
|
688K | 0.16% | ||||
| Jul 14 | 300.77 | 297.91 |
302.36
|
297.91
|
630K | 0.87% | ||||
| Jul 13 | 298.18 | 301.58 |
302.06
|
297.71
|
623K | -1.1% | ||||
| Jul 12 | 301.5 | 299.52 |
302.31
|
299.43
|
693K | 0.66% | ||||
| Jul 9 | 299.52 | 295.65 |
299.86
|
294.51
|
517K | 1.46% | ||||
| Jul 8 | 295.2 | 294.85 |
297.9
|
294.4
|
685K | -0.33% | ||||
| Jul 7 | 296.18 | 296.08 |
297.66
|
293.1
|
1.0M | 0.08% | ||||
| Jul 6 | 295.93 | 290.49 |
296.48
|
288.85
|
736K | 1.73% | ||||
| Jul 2 | 290.91 | 289.42 |
291.52
|
287.94
|
945K | 0.79% | ||||
| Jul 1 | 288.62 | 288.82 |
291.02
|
287.7
|
690K | -0.12% | ||||
| Jun 30 | 288.96 | 291.29 |
293.92
|
288.46
|
716K | -0.92% | ||||
| Jun 29 | 291.64 | 292.58 |
293.71
|
291.43
|
624K | -0.33% | ||||
| Jun 28 | 292.62 | 293.11 |
293.25
|
290.74
|
475K | -0.08% | ||||
| Jun 25 | 292.86 | 290.16 |
293.15
|
289.24
|
718K | 0.96% | ||||
| Jun 24 | 290.07 | 291.67 |
292.79
|
288.89
|
643K | -0.63% | ||||
| Jun 23 | 291.91 | 289.46 |
293.04
|
288.85
|
640K | 0.43% | ||||
| Jun 22 | 290.65 | 291.64 |
293.67
|
290.54
|
483K | -0.36% | ||||
| Jun 21 | 291.71 | 287.71 |
292.61
|
286.72
|
734K | 1.74% | ||||
| Jun 18 | 286.72 | 285 |
287.98
|
284.33
|
2.0M | 0.92% | ||||
| Jun 17 | 284.11 | 280.77 |
284.15
|
279.08
|
625K | 1.18% | ||||
| Jun 16 | 280.81 | 282.22 |
284.01
|
280.7
|
745K | -0.33% | ||||
| Jun 15 | 281.75 | 282.62 |
283.19
|
280.84
|
451K | -0.49% | ||||
| Jun 14 | 283.14 | 282.53 |
283.29
|
280.65
|
528K | -0.4% | ||||
| Jun 11 | 284.27 | 283.45 |
284.56
|
281.89
|
575K | 0.12% | ||||
| Jun 10 | 283.94 | 281.95 |
284.38
|
281.84
|
484K | 0.55% | ||||
| Jun 9 | 282.38 | 282.53 |
283.71
|
281.8
|
476K | 0.15% | ||||
| Jun 8 | 281.95 | 280.71 |
282.67
|
280.09
|
592K | 0.75% | ||||
| Jun 7 | 279.86 | 278.39 |
281.64
|
277.28
|
783K | 0.87% | ||||
| Jun 4 | 277.45 | 279.2 |
279.65
|
276.45
|
828K | -0.05% | ||||
| Jun 3 | 277.58 | 276.62 |
278.09
|
275.53
|
800K | 0.30% | ||||
| Jun 2 | 276.76 | 275.92 |
278.42
|
274.08
|
1.0M | 0.85% | ||||
| Jun 1 | 274.42 | 272.31 |
274.53
|
270.65
|
516K | 1.09% | ||||
| May 28 | 271.46 | 271.1 |
272.01
|
269.69
|
1.5M | 0.93% | ||||
| May 27 | 268.95 | 268.59 |
269.92
|
266.29
|
980K | 0.10% | ||||
| May 26 | 268.67 | 268.06 |
270.83
|
267.65
|
707K | 0.29% | ||||
| May 25 | 267.9 | 267.41 |
269.17
|
265.38
|
423K | 0.12% | ||||
| May 24 | 267.59 | 266.8 |
268.82
|
265.67
|
534K | 0.62% | ||||
| May 21 | 265.93 | 267.76 |
269.79
|
264.53
|
720K | -0.92% | ||||
| May 20 | 268.4 | 265.14 |
268.96
|
264.49
|
1.1M | 1% | ||||
| May 19 | 265.75 | 264.04 |
265.76
|
259.88
|
653K | 0.35% | ||||
| May 18 | 264.82 | 263.96 |
265.87
|
263.09
|
883K | -0.36% | ||||
| May 17 | 265.79 | 264.02 |
267.04
|
262.84
|
711K | 1.15% | ||||
| May 14 | 262.78 | 262.56 |
264.51
|
261.38
|
463K | -0.18% | ||||
| May 13 | 263.26 | 259.55 |
264.98
|
259.14
|
612K | 1.57% | ||||
| May 12 | 259.19 | 263.74 |
264.76
|
259.04
|
675K | -1.68% | ||||
| May 11 | 263.62 | 266.03 |
266.03
|
261.67
|
693K | -1.02% | ||||
| May 10 | 266.35 | 266.82 |
268.9
|
265.86
|
619K | -0.04% | ||||
| May 7 | 266.45 | 264.42 |
266.77
|
263.5
|
578K | 0.75% | ||||
| May 6 | 264.47 | 264.55 |
265.95
|
263.31
|
654K | 0.21% | ||||
| May 5 | 263.91 | 267.28 |
267.95
|
262.79
|
744K | -1.69% | ||||
| May 4 | 268.45 | 268.65 |
272.03
|
267.49
|
691K | 0.48% | ||||
| May 3 | 267.18 | 270.51 |
271.06
|
265.28
|
611K | -1.11% | ||||
| Apr 30 | 270.19 | 268.57 |
271.09
|
266.66
|
635K | 0.60% | ||||
| Apr 29 | 268.58 | 263.86 |
269
|
262.95
|
734K | 2.29% | ||||
| Apr 28 | 262.57 | 264.69 |
265.64
|
262.38
|
527K | -0.67% | ||||
| Apr 27 | 264.33 | 264.75 |
265.11
|
263.06
|
481K | -0.02% | ||||
| Apr 26 | 264.39 | 266.92 |
267.91
|
263.57
|
557K | -0.59% | ||||
| Apr 23 | 265.97 | 266.03 |
266.91
|
264.38
|
490K | 0.09% | ||||
| Apr 22 | 265.74 | 262.96 |
266.18
|
261.81
|
512K | 1.08% | ||||
| Apr 21 | 262.89 | 263.52 |
264.95
|
261.57
|
565K | 0.07% | ||||
| Apr 20 | 262.71 | 259.95 |
265.51
|
259.61
|
846K | 1.11% | ||||
| Apr 19 | 259.83 | 256.39 |
259.97
|
255.23
|
549K | 1.34% | ||||
| Apr 16 | 256.39 | 258.12 |
258.26
|
256.21
|
672K | -0.36% | ||||
| Apr 15 | 257.31 | 255.21 |
257.8
|
254.62
|
872K | 1.54% | ||||
| Apr 14 | 253.4 | 255.85 |
255.85
|
252.56
|
509K | -1.22% | ||||
| Apr 13 | 256.54 | 251.38 |
256.84
|
250.98
|
819K | 2.34% | ||||
| Apr 12 | 250.68 | 248.78 |
251.11
|
247.57
|
524K | 1.15% | ||||
| Apr 9 | 247.82 | 247.73 |
249.32
|
247.38
|
539K | 0.44% | ||||
| Apr 8 | 246.74 | 245.63 |
248.97
|
245.63
|
567K | 0.41% | ||||
| Apr 7 | 245.74 | 245.57 |
246.33
|
243.96
|
761K | 0.16% | ||||
| Apr 6 | 245.35 | 244.39 |
245.4
|
242.17
|
745K | 0.02% | ||||
| Apr 5 | 245.31 | 241.83 |
245.62
|
240.81
|
1.2M | 1.32% | ||||
| Apr 1 | 242.11 | 238.59 |
242.29
|
237.76
|
844K | 2.10% | ||||
| Mar 31 | 237.13 | 237.36 |
240.22
|
235.02
|
1.1M | -0.11% | ||||
| Mar 30 | 237.39 | 238.6 |
239.17
|
236.34
|
653K | -0.39% | ||||
| Mar 29 | 238.32 | 234.42 |
240.4
|
232.52
|
823K | 1.39% | ||||
| Mar 26 | 235.05 | 232.53 |
235.28
|
230.47
|
837K | 1.36% | ||||
| Mar 25 | 231.89 | 232.93 |
233.04
|
228.25
|
595K | 0.07% | ||||
| Mar 24 | 231.73 | 232.18 |
233.33
|
230.8
|
656K | -0.72% | ||||
| Mar 23 | 233.42 | 228.16 |
233.8
|
227.49
|
724K | 2.62% | ||||
| Mar 22 | 227.47 | 224.35 |
228.44
|
223.91
|
647K | 1.39% | ||||
| Mar 19 | 224.35 | 233.11 |
233.52
|
224.35
|
1.3M | -3.53% | ||||
| Mar 18 | 232.57 | 231.04 |
232.86
|
229.09
|
571K | 0.15% | ||||
| Mar 17 | 232.23 | 235.55 |
235.55
|
230.47
|
752K | -1.5% | ||||
| Mar 16 | 235.76 | 233.59 |
236.31
|
232.23
|
513K | 1.18% | ||||
| Mar 15 | 233.02 | 232.87 |
234.08
|
230.29
|
887K | -0.24% | ||||
| Mar 12 | 233.57 | 229.12 |
233.67
|
229.12
|
599K | 1.86% | ||||
| Mar 11 | 229.3 | 229.59 |
232.37
|
229.16
|
615K | -0.51% | ||||
| Mar 10 | 230.48 | 231.27 |
231.27
|
227.94
|
626K | -0.08% | ||||
| Mar 9 | 230.67 | 229.36 |
232.86
|
228.73
|
584K | 0.58% | ||||
| Mar 8 | 229.34 | 227.01 |
231.43
|
225.38
|
628K | 1.53% | ||||
| Mar 5 | 225.88 | 222.76 |
226.34
|
220.55
|
668K | 1.60% | ||||
| Mar 4 | 222.33 | 222.51 |
225.29
|
220.2
|
1.0M | 0.22% | ||||
| Mar 3 | 221.84 | 223.89 |
224.85
|
221.72
|
1.0M | -1.53% | ||||
| Mar 2 | 225.29 | 222.24 |
226.82
|
221.25
|
917K | 1.06% | ||||
| Mar 1 | 222.92 | 226.79 |
229.54
|
222.76
|
779K | -0.84% | ||||
| Feb 26 | 224.81 | 234.22 |
235.28
|
224.73
|
1.1M | -3.87% | ||||
| Feb 25 | 233.87 | 233.77 |
236.9
|
230.89
|
816K | 0.31% | ||||
| Feb 24 | 233.15 | 232.38 |
235.43
|
231.79
|
803K | 0.11% | ||||
| Feb 23 | 232.89 | 230.17 |
236.61
|
230.17
|
794K | 1.93% | ||||
| Feb 22 | 228.49 | 225.44 |
229.09
|
224.15
|
711K | 1.31% | ||||
| Feb 19 | 225.54 | 226.46 |
227.63
|
224.64
|
761K | -0.13% | ||||
| Feb 18 | 225.83 | 224.28 |
226.88
|
224.28
|
623K | 0.40% | ||||
| Feb 17 | 224.94 | 220.98 |
225.39
|
220.67
|
879K | 1.79% | ||||
| Feb 16 | 220.98 | 222.57 |
222.76
|
217.7
|
566K | -0.83% | ||||
| Feb 12 | 222.82 | 223.41 |
223.86
|
220.55
|
618K | -0.52% | ||||
| Feb 11 | 223.98 | 223.85 |
225.01
|
222.58
|
853K | -0.44% | ||||
| Feb 10 | 224.97 | 228.37 |
228.42
|
222.33
|
697K | -0.96% | ||||
| Feb 9 | 227.15 | 224.57 |
227.51
|
223.86
|
680K | 1.66% | ||||
| Feb 8 | 223.44 | 219.81 |
223.63
|
218.68
|
523K | 1.38% | ||||
| Feb 5 | 220.39 | 222.48 |
222.48
|
219.83
|
777K | -0.65% | ||||
| Feb 4 | 221.84 | 223.08 |
226.77
|
221.32
|
1.2M | -0.2% | ||||
| Feb 3 | 222.28 | 220.2 |
223.71
|
217.96
|
703K | 0.43% | ||||
| Feb 2 | 221.32 | 222.81 |
223.58
|
220.86
|
950K | -1.02% | ||||
| Feb 1 | 223.61 | 220.19 |
223.69
|
217.46
|
764K | 2.23% | ||||
| Jan 29 | 218.74 | 217.82 |
221.11
|
216.05
|
1.1M | 0.05% | ||||
| Jan 28 | 218.64 | 219.17 |
221.17
|
216.66
|
792K | -0.23% | ||||
| Jan 27 | 219.15 | 218.46 |
220.05
|
216.12
|
822K | 0.09% | ||||
| Jan 26 | 218.95 | 217.05 |
219.77
|
216.54
|
826K | 0.89% | ||||
| Jan 25 | 217.01 | 214.72 |
217.66
|
213.28
|
830K | 1.36% | ||||
| Jan 22 | 214.1 | 214.16 |
215.12
|
212.94
|
1.1M | 0.37% | ||||
| Jan 21 | 213.31 | 214.5 |
216.36
|
212.77
|
1.3M | -1.34% | ||||
| Jan 20 | 216.2 | 210.98 |
217.18
|
210.05
|
1.3M | 1.98% | ||||
| Jan 19 | 212.01 | 217.02 |
217.02
|
210.58
|
1.1M | -1.68% | ||||
| Jan 15 | 215.64 | 212.66 |
216.59
|
211.51
|
1.9M | 1.43% | ||||
| Jan 14 | 212.6 | 216 |
216
|
212.23
|
773K | -1.58% | ||||
| Jan 13 | 216.02 | 213.58 |
216.83
|
213.58
|
785K | 1.15% | ||||
| Jan 12 | 213.57 | 211.58 |
214.18
|
210.48
|
690K | 0.45% | ||||
| Jan 11 | 212.62 | 213.28 |
214.02
|
209.37
|
739K | -0.62% | ||||
| Jan 8 | 213.94 | 209.97 |
214.91
|
209.97
|
806K | 2.38% | ||||
| Jan 7 | 208.97 | 205.76 |
210
|
204.74
|
1.2M | 1.70% | ||||
| Jan 6 | 205.48 | 207.91 |
209.4
|
203.94
|
1.5M | -1.63% | ||||
| Jan 5 | 208.89 | 210.77 |
212.97
|
207.72
|
1.1M | -1.29% | ||||
| Jan 4 | 211.61 | 221.34 |
222.92
|
211.37
|
912K | -4.65% | ||||
| Dec 31 | 221.92 | 220.27 |
222.07
|
217.68
|
496K | 0.87% | ||||
| Dec 30 | 220 | 218.49 |
221.88
|
218.49
|
559K | 0.50% | ||||
| Dec 29 | 218.91 | 221.11 |
222.23
|
217.59
|
677K | -0.59% | ||||
| Dec 28 | 220.2 | 220.82 |
221.6
|
218.36
|
570K | 0.13% | ||||
| Dec 24 | 219.92 | 218.57 |
220.05
|
218.21
|
155K | 0.81% | ||||
| Dec 23 | 218.15 | 222.5 |
223.67
|
217.92
|
721K | -2.23% | ||||
| Dec 22 | 223.13 | 220.04 |
223.29
|
219.27
|
783K | 1.52% | ||||
| Dec 21 | 219.79 | 218.7 |
221.22
|
217.29
|
708K | -0.1% | ||||
| Dec 18 | 220 | 223.64 |
223.85
|
218.83
|
1.4M | -1.56% | ||||
| Dec 17 | 223.49 | 218.91 |
224.16
|
218.22
|
933K | 2.92% | ||||
| Dec 16 | 217.15 | 216.38 |
219.11
|
215.6
|
699K | 0.36% | ||||
| Dec 15 | 216.38 | 215.51 |
216.4
|
210.99
|
1.3M | 0.64% | ||||
| Dec 14 | 215.01 | 217.18 |
220.78
|
213.78
|
2.3M | 1.67% | ||||
| Dec 11 | 211.48 | 208.1 |
212.31
|
208.1
|
1.5M | 1.61% | ||||
| Dec 10 | 208.13 | 210.54 |
212.38
|
207.76
|
930K | -1.39% | ||||
| Dec 9 | 211.07 | 213.38 |
214.82
|
209.05
|
715K | -1.01% | ||||
| Dec 8 | 213.22 | 216.01 |
216.21
|
213.12
|
559K | -1.25% | ||||
| Dec 7 | 215.92 | 215.26 |
217.69
|
215.23
|
641K | 0.08% | ||||
| Dec 4 | 215.74 | 217.08 |
218.44
|
214.37
|
753K | -0.68% | ||||
| Dec 3 | 217.22 | 215.68 |
217.77
|
214.97
|
652K | 0.68% | ||||
| Dec 2 | 215.76 | 215.61 |
219.65
|
214.62
|
551K | -0.37% | ||||
| Dec 1 | 216.56 | 216.11 |
217.12
|
213.54
|
614K | 0.40% | ||||
| Nov 30 | 215.7 | 211.49 |
216.8
|
211.24
|
1.5M | 2.01% | ||||
| Nov 27 | 211.45 | 214.66 |
214.66
|
210.7
|
377K | -1.46% | ||||
| Nov 25 | 214.59 | 214.17 |
215.8
|
213.17
|
597K | 0.55% | ||||
| Nov 24 | 213.41 | 211.14 |
214.03
|
208.76
|
1.3M | 1.34% | ||||
| Nov 23 | 210.58 | 215.63 |
217.86
|
209.79
|
1.6M | -2.02% | ||||
| Nov 20 | 214.92 | 220.08 |
220.24
|
214.37
|
1.3M | -2.25% | ||||
| Nov 19 | 219.87 | 220.79 |
221.63
|
218.33
|
932K | -0.51% | ||||
| Nov 18 | 220.99 | 224.89 |
227.43
|
220.83
|
921K | -1.95% | ||||
| Nov 17 | 225.39 | 223.65 |
227.43
|
221.84
|
616K | 0.37% | ||||
| Nov 16 | 224.57 | 227.58 |
227.58
|
219.83
|
582K | -0.16% | ||||
| Nov 13 | 224.92 | 223.62 |
226.21
|
222.41
|
562K | 0.97% | ||||
| Nov 12 | 222.77 | 227.42 |
227.42
|
219.87
|
580K | -1.7% | ||||
| Nov 11 | 226.62 | 226.17 |
227.75
|
223.26
|
777K | 0.76% | ||||
| Nov 10 | 224.91 | 213.56 |
225.04
|
212.4
|
1.0M | 5.38% | ||||
| Nov 9 | 213.42 | 231.35 |
231.35
|
212.3
|
1.5M | -4% | ||||
| Nov 6 | 222.31 | 222.32 |
228.4
|
220.84
|
668K | 0.29% | ||||
| Nov 5 | 221.66 | 225.34 |
227.07
|
219.91
|
945K | -1.96% | ||||
| Nov 4 | 226.08 | 226.15 |
231.36
|
225.62
|
892K | -0.09% | ||||
| Nov 3 | 226.29 | 224.96 |
227.08
|
223.12
|
719K | 1.14% | ||||
| Nov 2 | 223.73 | 222.31 |
225.49
|
221.22
|
805K | 1.64% | ||||
| Oct 30 | 220.13 | 220.87 |
223.18
|
218.35
|
1.0M | -0.78% | ||||
| Oct 29 | 221.85 | 223.07 |
224.98
|
221.64
|
908K | -0.11% | ||||
| Oct 28 | 222.1 | 222.92 |
225.63
|
220.16
|
1.0M | -1.49% | ||||
| Oct 27 | 225.46 | 227.99 |
230.06
|
225.42
|
785K | -0.68% | ||||
| Oct 26 | 227.01 | 225.24 |
227.77
|
224.29
|
981K | 0.22% | ||||
| Oct 23 | 226.52 | 226.9 |
227.57
|
224.78
|
473K | 0.26% | ||||
| Oct 22 | 225.94 | 223.71 |
226.59
|
222.75
|
439K | 0.90% | ||||
| Oct 21 | 223.92 | 223.96 |
225.98
|
223.13
|
671K | -0.05% | ||||
| Oct 20 | 224.03 | 223.11 |
226.26
|
221.3
|
501K | 0.84% | ||||
| Oct 19 | 222.17 | 224.38 |
225.02
|
221.9
|
818K | -0.78% | ||||
| Oct 16 | 223.91 | 224.57 |
226.21
|
223.11
|
1.7M | -0.57% | ||||
| Oct 15 | 225.2 | 224.27 |
228.24
|
222.95
|
828K | 0.36% | ||||
| Oct 14 | 224.39 | 226.09 |
227.29
|
223.41
|
665K | -0.8% | ||||
| Oct 13 | 226.21 | 226.06 |
226.96
|
223.07
|
607K | 0.13% | ||||
| Oct 12 | 225.91 | 225.23 |
227.12
|
223.69
|
637K | 0.46% | ||||
| Oct 9 | 224.88 | 223.38 |
225.11
|
221.66
|
427K | 0.86% | ||||
| Oct 8 | 222.97 | 221.84 |
224.01
|
221.33
|
597K | 0.86% | ||||
| Oct 7 | 221.07 | 220.15 |
222.5
|
219.17
|
586K | 0.77% | ||||
| Oct 6 | 219.38 | 220.32 |
221.65
|
216.88
|
1.0M | -1.67% | ||||
| Oct 5 | 223.1 | 222.76 |
223.56
|
217.76
|
586K | 0.68% | ||||
| Oct 2 | 221.59 | 215.81 |
222.91
|
214.08
|
827K | 1.91% | ||||
| Oct 1 | 217.43 | 214.02 |
217.49
|
213.35
|
854K | 1.59% | ||||
| Sep 30 | 214.03 | 213.49 |
214.76
|
210.66
|
864K | 0.82% | ||||
| Sep 29 | 212.29 | 212.52 |
214.2
|
209.95
|
557K | -0.1% | ||||
| Sep 28 | 212.5 | 212.22 |
214.4
|
211.22
|
583K | 1.21% | ||||
| Sep 25 | 209.95 | 204.6 |
210.06
|
204.19
|
602K | 1.78% | ||||
| Sep 24 | 206.27 | 205.43 |
209.2
|
205.19
|
595K | 0.82% | ||||
| Sep 23 | 204.6 | 210.04 |
210.21
|
204.28
|
830K | -2.95% | ||||
| Sep 22 | 210.81 | 207.75 |
211.66
|
207.75
|
772K | 1.42% | ||||
| Sep 21 | 207.85 | 211.56 |
215.23
|
206.11
|
970K | -2.14% | ||||
| Sep 18 | 212.39 | 211.85 |
213.54
|
210.5
|
1.2M | -0.54% | ||||
| Sep 17 | 213.54 | 214.36 |
217.29
|
211.51
|
750K | -1.02% | ||||
| Sep 16 | 215.75 | 213.99 |
217.48
|
212.91
|
717K | 1.58% | ||||
| Sep 15 | 212.39 | 216.18 |
217.76
|
212.15
|
664K | -1.66% | ||||
| Sep 14 | 215.97 | 211.34 |
216.66
|
210.28
|
703K | 1.88% | ||||
| Sep 11 | 211.99 | 210.28 |
213.7
|
209.36
|
666K | 1.13% | ||||
| Sep 10 | 209.63 | 208.02 |
210.95
|
205.43
|
831K | 0.65% | ||||
| Sep 9 | 208.27 | 207.41 |
213.39
|
207.13
|
1.0M | 1.30% | ||||
| Sep 8 | 205.6 | 203.99 |
206.81
|
201.36
|
849K | 0.85% | ||||
| Sep 4 | 203.86 | 205.14 |
207.46
|
201.3
|
558K | -0.37% | ||||
| Sep 3 | 204.62 | 206.54 |
210.17
|
203.5
|
997K | -0.58% | ||||
| Sep 2 | 205.81 | 203.99 |
205.93
|
202.1
|
1.1M | 0.36% | ||||
| Sep 1 | 205.08 | 203.41 |
205.28
|
200.07
|
479K | 0.48% | ||||
| Aug 31 | 204.11 | 204.6 |
206.28
|
203.27
|
870K | -0.49% | ||||
| Aug 28 | 205.11 | 203.7 |
205.32
|
200.88
|
590K | 1.02% | ||||
| Aug 27 | 203.03 | 201.04 |
204.14
|
200.66
|
500K | 1.32% | ||||
| Aug 26 | 200.38 | 197.94 |
200.55
|
196.23
|
645K | 0.85% | ||||
| Aug 25 | 198.69 | 198.53 |
198.74
|
196.6
|
470K | 0.10% | ||||
| Aug 24 | 198.5 | 197.37 |
198.51
|
195.55
|
484K | 0.01% | ||||
| Aug 21 | 198.49 | 196.38 |
198.65
|
195.04
|
753K | 1.62% | ||||
| Aug 20 | 195.33 | 189.47 |
195.48
|
189.37
|
584K | 2.95% | ||||
| Aug 19 | 189.73 | 193.89 |
193.89
|
188.77
|
770K | -1.75% | ||||
| Aug 18 | 193.1 | 192.23 |
194.36
|
190.55
|
594K | 0.46% | ||||
| Aug 17 | 192.22 | 191.3 |
192.35
|
189.75
|
817K | -0.11% | ||||
| Aug 14 | 192.43 | 189.85 |
194.97
|
189.85
|
642K | 1.49% | ||||
| Aug 13 | 189.6 | 189.75 |
191.99
|
188.75
|
555K | -0.55% | ||||
| Aug 12 | 190.64 | 191.75 |
192.28
|
187.64
|
510K | -0.31% | ||||
| Aug 11 | 191.23 | 196.22 |
196.48
|
189.91
|
654K | -1.73% | ||||
| Aug 10 | 194.59 | 192.29 |
195.85
|
191.87
|
645K | 1.62% | ||||
| Aug 7 | 191.48 | 187.02 |
193.98
|
187.02
|
967K | 1.62% | ||||
| Aug 6 | 188.43 | 185.45 |
188.79
|
178.97
|
1.6M | -0.45% | ||||
| Aug 5 | 189.29 | 193.91 |
194.1
|
188.25
|
907K | -2.19% | ||||
| Aug 4 | 193.52 | 188.89 |
194.12
|
188.4
|
1.0M | 2.83% | ||||
| Aug 3 | 188.2 | 191.08 |
191.24
|
187.86
|
658K | -2.02% | ||||
| Jul 31 | 192.08 | 189.34 |
192.2
|
186.01
|
1.8M | 1.09% | ||||
| Jul 30 | 190 | 187.12 |
190.58
|
186.19
|
1.0M | 0.44% | ||||
| Jul 29 | 189.16 | 186.6 |
190.16
|
185.15
|
806K | 1.53% | ||||
| Jul 28 | 186.31 | 178.71 |
186.35
|
178.71
|
800K | 4.47% | ||||
| Jul 27 | 178.33 | 178.03 |
179.42
|
176.07
|
473K | 0.11% | ||||
| Jul 24 | 178.13 | 180.38 |
180.9
|
177.84
|
519K | -0.88% | ||||
| Jul 23 | 179.72 | 181.53 |
182.59
|
178.19
|
534K | -0.69% | ||||
| Jul 22 | 180.96 | 178.22 |
181.82
|
177.01
|
699K | 0.79% | ||||
| Jul 21 | 179.55 | 181.8 |
182.09
|
179.43
|
581K | -0.5% | ||||
| Jul 20 | 180.46 | 184.8 |
185.01
|
180.44
|
480K | -2.35% | ||||
| Jul 17 | 184.8 | 181.34 |
185.45
|
180.04
|
838K | 2.08% | ||||
| Jul 16 | 181.03 | 184.89 |
187.14
|
180.94
|
621K | -2.29% | ||||
| Jul 15 | 185.28 | 188 |
188
|
183.69
|
982K | -0.54% | ||||
| Jul 14 | 186.28 | 185.53 |
189.24
|
185.42
|
589K | 0.49% | ||||
| Jul 13 | 185.37 | 187.09 |
187.72
|
185.09
|
526K | -0.79% | ||||
| Jul 10 | 186.85 | 187.78 |
189.2
|
186.4
|
630K | -0.48% | ||||
| Jul 9 | 187.75 | 185.23 |
188.65
|
184.56
|
556K | 1.04% | ||||
| Jul 8 | 185.82 | 186.63 |
187.46
|
185.5
|
869K | -0.56% | ||||
| Jul 7 | 186.87 | 187.08 |
188.48
|
186.51
|
635K | -1.05% | ||||
| Jul 6 | 188.86 | 194.35 |
195.65
|
188.06
|
872K | -1.42% | ||||
| Jul 2 | 191.58 | 193.17 |
194.14
|
189.82
|
896K | -3.81% | ||||
| Jul 1 | 199.16 | 191.67 |
200.12
|
191.22
|
678K | 3.79% | ||||
| Jun 30 | 191.89 | 191.29 |
193.6
|
189.09
|
1.1M | 0.41% | ||||
| Jun 29 | 191.1 | 190.76 |
191.73
|
189.13
|
772K | 0.96% | ||||
| Jun 26 | 189.28 | 190.65 |
193.29
|
188.63
|
1.4M | -0.92% | ||||
| Jun 25 | 191.03 | 189.22 |
191.14
|
186.93
|
828K | 0.83% | ||||
| Jun 24 | 189.45 | 187 |
190.92
|
186.36
|
1.2M | 0.64% | ||||
| Jun 23 | 188.24 | 191.77 |
192.48
|
188.06
|
631K | -1.07% | ||||
| Jun 22 | 190.27 | 191 |
192.12
|
187.1
|
977K | -0.17% | ||||
| Jun 19 | 190.59 | 198.81 |
198.81
|
190.46
|
3.6M | -2.89% | ||||
| Jun 18 | 196.27 | 196.4 |
197.08
|
192.75
|
767K | -0.75% | ||||
| Jun 17 | 197.76 | 199.31 |
200.27
|
196.93
|
699K | -0.55% | ||||
| Jun 16 | 198.86 | 204.51 |
205.25
|
197.38
|
876K | -0.17% | ||||
| Jun 15 | 199.19 | 192.58 |
200.43
|
191.59
|
1.1M | 1.38% | ||||
| Jun 12 | 196.47 | 198.32 |
199.01
|
191.59
|
917K | 0.28% | ||||
| Jun 11 | 195.93 | 201.05 |
202.59
|
194.59
|
1.3M | -4.64% | ||||
| Jun 10 | 205.47 | 210.35 |
211.74
|
205.39
|
879K | -2.79% | ||||
| Jun 9 | 211.37 | 204.67 |
211.68
|
202.12
|
902K | 2.27% | ||||
| Jun 8 | 206.68 | 206.58 |
210.94
|
205.1
|
1.2M | 0.15% | ||||
| Jun 5 | 206.37 | 205.99 |
207.66
|
203.43
|
1.1M | 2.86% | ||||
| Jun 4 | 200.64 | 206.88 |
207.49
|
198.93
|
901K | -3.52% | ||||
| Jun 3 | 207.96 | 208.66 |
213.61
|
207.5
|
1.2M | 0.11% | ||||
| Jun 2 | 207.74 | 207.31 |
209.07
|
203.6
|
1.2M | 1.45% | ||||
| Jun 1 | 204.77 | 202.25 |
206.24
|
200.68
|
1.2M | 1% | ||||
| May 29 | 202.74 | 200.07 |
204.13
|
198.15
|
1.2M | 0.77% | ||||
| May 28 | 201.19 | 198.54 |
201.31
|
197
|
758K | 2.14% | ||||
| May 27 | 196.97 | 193.25 |
197.73
|
193.25
|
886K | 2.33% | ||||
| May 26 | 192.48 | 190.33 |
193.21
|
188.85
|
1.1M | 3.22% | ||||
| May 22 | 186.47 | 184.02 |
186.56
|
183
|
622K | 2.02% | ||||
| May 21 | 182.77 | 183.13 |
184.32
|
181.76
|
561K | -0.63% | ||||
| May 20 | 183.92 | 184.77 |
185.41
|
181.33
|
949K | 0.19% | ||||
| May 19 | 183.58 | 182.18 |
184.46
|
181.52
|
725K | 0.12% | ||||
| May 18 | 183.36 | 179.99 |
185.45
|
179.68
|
1.1M | 4.20% | ||||
| May 15 | 175.97 | 176.74 |
176.87
|
173.16
|
1.4M | -1.69% | ||||
| May 14 | 179 | 175 |
179
|
172.11
|
1.0M | 1.36% | ||||
| May 13 | 176.6 | 177.88 |
179.98
|
176.14
|
1.1M | -1.05% | ||||
| May 12 | 178.47 | 186.94 |
187.84
|
174.82
|
1.3M | -4.53% | ||||
| May 11 | 186.93 | 188.82 |
190.28
|
186.31
|
701K | -1.79% | ||||
| May 8 | 190.34 | 185.76 |
191.65
|
184.94
|
1.1M | 3.72% | ||||
| May 7 | 183.51 | 178 |
184.22
|
177.2
|
1.3M | 4.21% | ||||
| May 6 | 176.09 | 179.81 |
181.02
|
175.8
|
721K | -1.87% | ||||
| May 5 | 179.44 | 181.93 |
183.45
|
178.94
|
1.2M | -0.91% | ||||
| May 4 | 181.09 | 184.26 |
184.26
|
178.65
|
980K | -1.77% | ||||
| May 1 | 184.36 | 180.31 |
186.71
|
176
|
1.6M | -0.59% | ||||
| Apr 30 | 185.45 | 185.33 |
186.19
|
180.47
|
1.6M | -0.68% | ||||
| Apr 29 | 186.72 | 193.47 |
193.68
|
186.68
|
1.0M | -2.25% | ||||
| Apr 28 | 191.01 | 194.6 |
197.93
|
190.66
|
1.1M | -1.01% | ||||
| Apr 27 | 192.96 | 188.89 |
193.55
|
187.58
|
1.1M | 3.06% | ||||
| Apr 24 | 187.23 | 188.04 |
189.79
|
186.86
|
603K | -0.14% | ||||
| Apr 23 | 187.5 | 192.19 |
193.56
|
187.17
|
1.1M | -2.85% | ||||
| Apr 22 | 193.01 | 193.07 |
195.1
|
191.98
|
767K | 1.11% | ||||
| Apr 21 | 190.9 | 190.85 |
192.67
|
187.73
|
891K | -1.25% | ||||
| Apr 20 | 193.32 | 194.75 |
196.71
|
192.41
|
814K | -1.61% | ||||
| Apr 17 | 196.48 | 197.2 |
198.14
|
194.06
|
860K | 1.30% | ||||
| Apr 16 | 193.96 | 198.21 |
200
|
193.77
|
1.1M | -0.69% | ||||
| Apr 15 | 195.3 | 202.82 |
204.47
|
192.27
|
1.2M | -4.67% | ||||
| Apr 14 | 204.87 | 205.98 |
210.27
|
201.73
|
989K | 1.71% | ||||
| Apr 13 | 201.43 | 206.89 |
207.87
|
200.22
|
771K | -3.43% | ||||
| Apr 9 | 208.59 | 200.56 |
209.52
|
200.29
|
1.6M | 4.78% | ||||
| Apr 8 | 199.07 | 198.31 |
201.65
|
193.3
|
1.4M | 0.92% | ||||
| Apr 7 | 197.26 | 202.41 |
212.3
|
196.96
|
1.2M | -3.18% | ||||
| Apr 6 | 203.73 | 199.79 |
204.88
|
197
|
1.3M | 4.97% | ||||
| Apr 3 | 194.08 | 191.13 |
197
|
190.96
|
991K | 0.63% | ||||
| Apr 2 | 192.87 | 194.14 |
196.17
|
184.73
|
2.1M | -1.91% | ||||
| Apr 1 | 196.62 | 192.26 |
197.11
|
190.14
|
1.6M | -1% | ||||
| Mar 31 | 198.61 | 199.44 |
201.67
|
192.1
|
1.6M | -1.5% | ||||
| Mar 30 | 201.63 | 195.86 |
202.99
|
190.31
|
1.2M | 5.28% | ||||
| Mar 27 | 191.52 | 184.8 |
197.95
|
183.53
|
1.7M | 2% | ||||
| Mar 26 | 187.77 | 176.54 |
189.34
|
174
|
1.6M | 6.36% | ||||
| Mar 25 | 176.54 | 167.22 |
187.08
|
165.01
|
1.5M | 4.68% | ||||
| Mar 24 | 168.65 | 163 |
170.44
|
159.08
|
1.9M | 5.01% | ||||
| Mar 23 | 160.61 | 170.32 |
173.18
|
155.37
|
2.1M | -6.2% | ||||
| Mar 20 | 171.22 | 186.26 |
190
|
169.15
|
2.4M | -8.73% | ||||
| Mar 19 | 187.6 | 189.98 |
193.58
|
184.06
|
1.9M | -1.24% | ||||
| Mar 18 | 189.96 | 190.69 |
203.4
|
187.06
|
2.1M | -4.23% | ||||
| Mar 17 | 198.36 | 191.36 |
205.79
|
190.49
|
1.7M | 6.09% | ||||
| Mar 16 | 186.97 | 199.69 |
206
|
186.8
|
2.0M | -11.53% | ||||
| Mar 13 | 211.34 | 206.22 |
213.45
|
202.76
|
2.4M | 4.88% | ||||
| Mar 12 | 201.51 | 211.01 |
218.59
|
201.19
|
2.3M | -8.59% | ||||
| Mar 11 | 220.44 | 226.05 |
228
|
220.06
|
1.6M | -4.11% | ||||
| Mar 10 | 229.89 | 226.84 |
229.96
|
218.54
|
1.5M | 2.83% | ||||
| Mar 9 | 223.56 | 220.7 |
227.79
|
220
|
1.7M | -2.35% | ||||
| Mar 6 | 228.94 | 224.99 |
230.04
|
222.43
|
1.1M | -0.05% | ||||
| Mar 5 | 229.06 | 224.09 |
229.58
|
221.64
|
964K | 1.32% | ||||
| Mar 4 | 226.08 | 220 |
226.32
|
219.17
|
968K | 3.84% | ||||
| Mar 3 | 217.72 | 218.17 |
221.13
|
213.94
|
1.8M | -0.7% | ||||
| Mar 2 | 219.25 | 210.34 |
219.8
|
209.94
|
1.5M | 4.84% | ||||
| Feb 28 | 209.12 | 208.75 |
212.69
|
204.4
|
2.5M | -1.04% | ||||
| Feb 27 | 211.31 | 227.46 |
229.03
|
211.19
|
1.8M | -7.41% | ||||
| Feb 26 | 228.23 | 219.88 |
229.96
|
219
|
1.8M | 3.33% | ||||
| Feb 25 | 220.88 | 226.26 |
227.16
|
219.34
|
1.6M | -2.47% | ||||
| Feb 24 | 226.47 | 225.23 |
227.7
|
224.07
|
1.6M | 0.31% | ||||
| Feb 21 | 225.77 | 221.84 |
227.38
|
221.78
|
1.4M | 1.52% | ||||
| Feb 20 | 222.38 | 218.78 |
222.6
|
218.31
|
1.1M | 1.64% | ||||
| Feb 19 | 218.8 | 231.35 |
231.35
|
218.44
|
2.0M | -5.59% | ||||
| Feb 18 | 231.76 | 233.09 |
233.37
|
230.65
|
643K | -0.46% | ||||
| Feb 14 | 232.82 | 228.99 |
233
|
228.65
|
608K | 1.86% | ||||
| Feb 13 | 228.56 | 226.94 |
229.56
|
226.94
|
522K | 0.58% | ||||
| Feb 12 | 227.25 | 226.24 |
229.29
|
225.22
|
884K | 0.39% | ||||
| Feb 11 | 226.36 | 226.4 |
228.24
|
225.58
|
745K | -0.03% | ||||
| Feb 10 | 226.42 | 225.8 |
226.49
|
225.08
|
478K | 0.53% | ||||
| Feb 7 | 225.23 | 225.18 |
225.95
|
223.85
|
426K | 0.54% | ||||
| Feb 6 | 224.03 | 222.21 |
224.85
|
222.15
|
483K | 0.85% | ||||
| Feb 5 | 222.14 | 222.97 |
223.15
|
220.16
|
961K | -0.45% | ||||
| Feb 4 | 223.15 | 224.47 |
225.25
|
221.96
|
1.3M | -0.46% | ||||
| Feb 3 | 224.18 | 224.47 |
225.4
|
223.71
|
839K | 0.19% | ||||
| Jan 31 | 223.76 | 224.45 |
224.71
|
222.54
|
1.3M | -0.15% | ||||
| Jan 30 | 224.1 | 221.64 |
224.23
|
220.69
|
609K | 0.91% | ||||
| Jan 29 | 222.08 | 224 |
224
|
220.25
|
786K | -0.76% | ||||
| Jan 28 | 223.78 | 223.98 |
225.03
|
222.69
|
774K | -0.21% | ||||
| Jan 27 | 224.26 | 223.95 |
225.82
|
223.76
|
637K | -0.09% | ||||
| Jan 24 | 224.47 | 223.44 |
224.8
|
222.93
|
645K | 0.57% | ||||
| Jan 23 | 223.2 | 221.3 |
223.41
|
220.75
|
895K | 1% | ||||
| Jan 22 | 220.99 | 223.49 |
223.51
|
220
|
1.2M | -0.75% | ||||
| Jan 21 | 222.65 | 221.29 |
223.24
|
220.37
|
835K | 0.86% | ||||
| Jan 17 | 220.75 | 220 |
221.05
|
219
|
996K | 0.33% | ||||
| Jan 16 | 220.02 | 218.47 |
220.11
|
218.37
|
692K | 0.81% | ||||
| Jan 15 | 218.25 | 216.95 |
218.7
|
216.82
|
828K | 0.90% | ||||
| Jan 14 | 216.31 | 216.36 |
216.73
|
214.43
|
1.1M | -0.22% | ||||
| Jan 13 | 216.78 | 216.07 |
217.92
|
215.74
|
813K | 0.44% | ||||
| Jan 10 | 215.82 | 214.54 |
216.38
|
213.95
|
1.0M | 0.81% | ||||
| Jan 9 | 214.09 | 213.74 |
214.76
|
213.12
|
1.1M | 0.04% | ||||
| Jan 8 | 214 | 213.01 |
214.18
|
212.12
|
1.3M | 0.18% | ||||
| Jan 7 | 213.61 | 213.22 |
214.65
|
211.77
|
1.2M | -0.4% | ||||
| Jan 6 | 214.46 | 212.76 |
214.93
|
212.53
|
1.1M | 0.36% | ||||
| Jan 3 | 213.7 | 211.14 |
213.88
|
210.76
|
773K | 1.08% | ||||
| Jan 2 | 211.42 | 213.82 |
214.16
|
210.6
|
862K | -0.72% | ||||
| Dec 31 | 212.96 | 211.26 |
212.97
|
210.31
|
765K | 0.83% | ||||
| Dec 30 | 211.21 | 211.19 |
212.09
|
209.84
|
622K | -0.2% | ||||
| Dec 27 | 211.64 | 211.92 |
212.28
|
210.79
|
543K | 0.13% | ||||
| Dec 26 | 211.36 | 210.03 |
211.37
|
208.55
|
917K | 0.71% | ||||
| Dec 24 | 209.86 | 210.97 |
210.97
|
209.15
|
401K | -0.18% | ||||
| Dec 23 | 210.23 | 212.14 |
213
|
209.31
|
1.1M | -0.6% | ||||
| Dec 20 | 211.5 | 211.97 |
212.15
|
210.35
|
1.7M | 0.66% | ||||
| Dec 19 | 210.12 | 208 |
210.27
|
207.13
|
693K | 0.92% | ||||
| Dec 18 | 208.21 | 205.29 |
208.9
|
204.93
|
1.1M | 1.45% | ||||
| Dec 17 | 205.24 | 206.31 |
206.62
|
204.47
|
965K | -0.46% | ||||
| Dec 16 | 206.18 | 205.83 |
206.81
|
202.84
|
1.4M | 0.37% | ||||
| Dec 13 | 205.43 | 204.25 |
205.71
|
203.02
|
1.4M | 0.58% | ||||
| Dec 12 | 204.25 | 208.24 |
209.06
|
203.86
|
1.6M | -2.7% | ||||
| Dec 11 | 209.92 | 211.85 |
211.98
|
209.09
|
1.0M | -0.68% | ||||
| Dec 10 | 211.35 | 211.26 |
213.67
|
210.03
|
830K | -0.94% | ||||
| Dec 9 | 213.36 | 213.82 |
213.96
|
211.22
|
1.1M | -0.23% | ||||
| Dec 6 | 213.85 | 213.66 |
214.77
|
212.51
|
1.1M | 0.18% | ||||
| Dec 5 | 213.46 | 212.43 |
213.67
|
212.14
|
1.2M | 0.24% | ||||
| Dec 4 | 212.95 | 210.33 |
213.07
|
210.33
|
830K | 0.48% | ||||
| Dec 3 | 211.94 | 209.92 |
212.48
|
208.17
|
992K | 1.39% | ||||
| Dec 2 | 209.03 | 210.4 |
211.29
|
208.86
|
725K | -0.78% | ||||
| Nov 29 | 210.68 | 212.17 |
212.73
|
210.53
|
420K | -0.68% | ||||
| Nov 27 | 212.12 | 211.04 |
212.28
|
210.26
|
638K | 0% | ||||
| Nov 26 | 212.11 | 208.05 |
212.15
|
208.05
|
1.7M | 1.78% | ||||
| Nov 25 | 208.41 | 210.17 |
210.57
|
208.26
|
827K | -0.29% | ||||
| Nov 22 | 209.02 | 210.85 |
210.85
|
207.82
|
747K | -0.86% | ||||
| Nov 21 | 210.84 | 213.16 |
213.16
|
210.26
|
944K | -1.24% | ||||
| Nov 20 | 213.49 | 214.09 |
214.65
|
211.43
|
886K | -0.12% | ||||
| Nov 19 | 213.74 | 211.18 |
214.67
|
210.92
|
763K | 0.09% | ||||
| Nov 18 | 213.54 | 213.75 |
215.52
|
212.65
|
759K | 0.15% | ||||
| Nov 15 | 213.21 | 212.96 |
213.65
|
211.67
|
1.2M | 0.12% | ||||
| Nov 14 | 212.95 | 212.26 |
213.58
|
211.66
|
637K | 0.60% | ||||
| Nov 13 | 211.68 | 210.95 |
213.17
|
209.94
|
962K | 1.20% | ||||
| Nov 12 | 209.17 | 212 |
213.32
|
208.67
|
1.3M | -1.09% | ||||
| Nov 11 | 211.47 | 211.75 |
213.31
|
211.39
|
822K | 0.06% | ||||
| Nov 8 | 211.35 | 213.5 |
214.13
|
210.86
|
999K | -1.45% | ||||
| Nov 7 | 214.47 | 213.91 |
215.97
|
212.07
|
1.2M | -0.01% | ||||
| Nov 6 | 214.49 | 216.11 |
216.71
|
213.26
|
920K | -0.36% | ||||
| Nov 5 | 215.27 | 215.66 |
215.73
|
213.61
|
1.6M | -0.39% | ||||
| Nov 4 | 216.12 | 219.08 |
219.08
|
215.38
|
1.2M | -1.43% | ||||
| Nov 1 | 219.26 | 223.77 |
224.48
|
218.63
|
1.4M | -1.62% | ||||
| Oct 31 | 222.86 | 223.93 |
226.66
|
222.5
|
1.2M | -0.18% | ||||
| Oct 30 | 223.26 | 226.57 |
226.57
|
218.24
|
2.1M | -4.87% | ||||
| Oct 29 | 234.7 | 232.67 |
235.36
|
232.67
|
886K | 0.90% | ||||
| Oct 28 | 232.6 | 234.66 |
234.66
|
232.6
|
837K | -0.6% | ||||
| Oct 25 | 234 | 240.06 |
240.29
|
233.92
|
1.2M | -3.05% | ||||
| Oct 24 | 241.37 | 240.6 |
241.98
|
239.58
|
524K | 0.40% | ||||
| Oct 23 | 240.42 | 241.01 |
241.95
|
238.24
|
822K | -0.05% | ||||
| Oct 22 | 240.54 | 244.14 |
245.59
|
240.44
|
774K | -1.33% | ||||
| Oct 21 | 243.79 | 241.98 |
243.86
|
241
|
932K | 0.93% | ||||
| Oct 18 | 241.55 | 240.52 |
242.14
|
238.66
|
1.6M | 0.36% | ||||
| Oct 17 | 240.69 | 242.52 |
243.69
|
240.63
|
661K | -0.56% | ||||
| Oct 16 | 242.05 | 242.99 |
243.03
|
240.63
|
1.4M | -0.35% | ||||
| Oct 15 | 242.89 | 245.77 |
246.73
|
242
|
1.2M | -0.99% | ||||
| Oct 14 | 245.33 | 246.48 |
246.48
|
245.08
|
545K | -0.26% | ||||
| Oct 11 | 245.96 | 246.99 |
247.92
|
245.73
|
481K | -0.3% | ||||
| Oct 10 | 246.7 | 247.05 |
248.23
|
245.62
|
563K | -0.25% | ||||
| Oct 9 | 247.33 | 246.82 |
249.03
|
246.65
|
506K | 0.21% | ||||
| Oct 8 | 246.82 | 246.97 |
248.29
|
244.88
|
1.1M | 0.08% | ||||
| Oct 7 | 246.62 | 245.83 |
247.67
|
244.98
|
707K | -0.08% | ||||
| Oct 4 | 246.82 | 246.11 |
248.48
|
244.8
|
802K | 0.39% | ||||
| Oct 3 | 245.86 | 242.28 |
246.47
|
242.28
|
845K | 1.48% | ||||
| Oct 2 | 242.28 | 241.26 |
243.34
|
240.81
|
1.4M | 0.86% | ||||
| Oct 1 | 240.22 | 242.99 |
243.73
|
237.21
|
1.2M | -2.06% | ||||
| Sep 30 | 245.27 | 245.26 |
247.28
|
244.9
|
895K | 0.11% | ||||
| Sep 27 | 245.01 | 246.69 |
247.26
|
244.44
|
848K | -0.59% | ||||
| Sep 26 | 246.47 | 246.78 |
247.58
|
244.82
|
974K | 0.19% | ||||
| Sep 25 | 246 | 248.2 |
248.62
|
245.89
|
620K | -0.72% | ||||
| Sep 24 | 247.79 | 246.01 |
248.37
|
245.34
|
1.4M | 0.95% | ||||
| Sep 23 | 245.45 | 247.97 |
248.45
|
245.23
|
923K | -0.95% | ||||
| Sep 20 | 247.8 | 250.48 |
251.93
|
247.73
|
1.3M | -1.03% | ||||
| Sep 19 | 250.39 | 251.43 |
252.78
|
249.75
|
715K | -0.03% | ||||
| Sep 18 | 250.47 | 251.55 |
251.89
|
247.86
|
1.1M | -0.14% | ||||
| Sep 17 | 250.83 | 248 |
251.03
|
246.8
|
1.1M | 1.41% | ||||
| Sep 16 | 247.35 | 245.45 |
247.5
|
243.8
|
973K | 1.60% | ||||
| Sep 13 | 243.45 | 248.42 |
248.93
|
243.41
|
1.2M | -2.46% | ||||
| Sep 12 | 249.58 | 251.79 |
253.89
|
248.69
|
952K | -0.04% | ||||
| Sep 11 | 249.69 | 248.22 |
249.72
|
245.75
|
973K | -0.12% | ||||
| Sep 10 | 250 | 254.5 |
254.74
|
248.1
|
1.6M | -1.89% | ||||
| Sep 9 | 254.81 | 257.64 |
257.94
|
254.22
|
1.6M | -1.04% | ||||
| Sep 6 | 257.5 | 258.52 |
259.35
|
256.33
|
832K | -0.29% | ||||
| Sep 5 | 258.26 | 263.29 |
263.29
|
257.82
|
990K | -2.2% | ||||
| Sep 4 | 264.07 | 262.14 |
264.19
|
260.7
|
1.2M | 0.73% | ||||
| Sep 3 | 262.15 | 264.12 |
266.76
|
261.92
|
1.2M | -0.98% | ||||
| Aug 30 | 264.74 | 262.78 |
265.3
|
262.37
|
781K | 0.95% | ||||
| Aug 29 | 262.24 | 262.02 |
263.06
|
260.73
|
604K | 0.11% | ||||
| Aug 28 | 261.94 | 262.29 |
264.16
|
261.15
|
615K | -0.11% | ||||
| Aug 27 | 262.23 | 261.98 |
264.63
|
261.5
|
728K | 0.36% | ||||
| Aug 26 | 261.29 | 259.13 |
261.56
|
259.03
|
375K | 0.69% | ||||
| Aug 23 | 259.5 | 262.15 |
264.56
|
258.32
|
769K | -0.91% | ||||
| Aug 22 | 261.89 | 261.23 |
262.5
|
260.55
|
522K | 0.32% | ||||
| Aug 21 | 261.06 | 261.27 |
262.84
|
259.18
|
461K | 0.20% | ||||
| Aug 20 | 260.54 | 262.41 |
262.97
|
260.21
|
611K | -0.2% | ||||
| Aug 19 | 261.06 | 259.25 |
261.72
|
257.59
|
810K | 0.88% | ||||
| Aug 16 | 258.78 | 260 |
261.06
|
258.65
|
699K | -0.45% | ||||
| Aug 15 | 259.95 | 255.88 |
260.3
|
255.21
|
695K | 1.69% | ||||
| Aug 14 | 255.64 | 258.96 |
260.17
|
255.23
|
997K | -1.02% | ||||
| Aug 13 | 258.28 | 257.89 |
259.16
|
255.22
|
839K | -0.16% | ||||
| Aug 12 | 258.69 | 256.59 |
259.29
|
255.99
|
637K | 0.64% | ||||
| Aug 9 | 257.05 | 256.7 |
258.71
|
254.95
|
890K | 0.41% | ||||
| Aug 8 | 256 | 253.33 |
256.39
|
252.01
|
714K | 0.70% | ||||
| Aug 7 | 254.22 | 250.13 |
256.04
|
248.84
|
1.3M | 1.66% | ||||
| Aug 6 | 250.08 | 245.02 |
251.98
|
243.78
|
806K | 1.76% | ||||
| Aug 5 | 245.75 | 249.57 |
250.76
|
242.84
|
741K | -1.52% | ||||
| Aug 2 | 249.54 | 247.38 |
251.37
|
246.39
|
736K | 1.29% | ||||
| Aug 1 | 246.37 | 242.69 |
247.82
|
242
|
886K | 1.49% | ||||
| Jul 31 | 242.76 | 243.99 |
247.3
|
242.09
|
1.2M | -0.14% | ||||
| Jul 30 | 243.1 | 242.74 |
244.99
|
240.83
|
953K | 0.14% | ||||
| Jul 29 | 242.75 | 240.43 |
243.55
|
239.98
|
1.1M | 1.39% | ||||
| Jul 26 | 239.43 | 242.45 |
242.99
|
238.29
|
952K | -1.1% | ||||
| Jul 25 | 242.1 | 241 |
242.57
|
239.17
|
722K | -0.05% | ||||
| Jul 24 | 242.21 | 244.79 |
244.79
|
241.62
|
696K | -0.85% | ||||
| Jul 23 | 244.28 | 242.94 |
244.74
|
241.99
|
760K | 0.69% | ||||
| Jul 22 | 242.61 | 244.8 |
244.8
|
242.36
|
701K | -0.6% | ||||
| Jul 19 | 244.08 | 249 |
249.41
|
243.99
|
923K | -1.4% | ||||
| Jul 18 | 247.55 | 247.91 |
249.05
|
246.28
|
768K | -0.47% | ||||
| Jul 17 | 248.72 | 250.24 |
250.24
|
247
|
516K | -0.1% | ||||
| Jul 16 | 248.98 | 249.7 |
250.67
|
248.38
|
603K | -0.26% | ||||
| Jul 15 | 249.63 | 249.68 |
251.28
|
248.26
|
569K | 0.38% | ||||
| Jul 12 | 248.68 | 249.22 |
249.38
|
247.39
|
422K | 0.02% | ||||
| Jul 11 | 248.63 | 248.96 |
250.39
|
246.93
|
944K | -0.38% | ||||
| Jul 10 | 249.57 | 248.24 |
249.89
|
246.66
|
707K | 0.83% | ||||
| Jul 9 | 247.51 | 247.16 |
248.37
|
246.34
|
647K | 0.35% | ||||
| Jul 8 | 246.64 | 245.57 |
248.09
|
244.85
|
920K | 0.58% | ||||
| Jul 5 | 245.22 | 245 |
247.17
|
242.35
|
834K | -0.96% | ||||
| Jul 3 | 247.59 | 243.61 |
247.92
|
243.04
|
941K | 2.09% | ||||
| Jul 2 | 242.51 | 238.5 |
244.15
|
238.5
|
1.5M | 2.56% | ||||
| Jul 1 | 236.45 | 239.37 |
239.37
|
233.77
|
689K | -0.72% | ||||
| Jun 28 | 238.17 | 236.87 |
239.52
|
236.87
|
1.3M | 0.48% | ||||
| Jun 27 | 237.04 | 234.96 |
237.09
|
234.96
|
555K | 1.25% | ||||
| Jun 26 | 234.12 | 238.05 |
238.24
|
232.38
|
773K | -1.8% | ||||
| Jun 25 | 238.42 | 240.84 |
241.42
|
238.1
|
630K | -0.6% | ||||
| Jun 24 | 239.86 | 241 |
241.8
|
239.27
|
666K | -0.27% | ||||
| Jun 21 | 240.5 | 241.79 |
241.79
|
238.86
|
1.2M | -0.82% | ||||
| Jun 20 | 242.48 | 243.35 |
244.82
|
242.21
|
631K | 0.07% | ||||
| Jun 19 | 242.32 | 241.25 |
243.33
|
237.97
|
681K | 0.34% | ||||
| Jun 18 | 241.49 | 244.93 |
246.09
|
240.02
|
735K | -1.11% | ||||
| Jun 17 | 244.2 | 243.91 |
245.37
|
242.83
|
654K | 0.37% | ||||
| Jun 14 | 243.31 | 242.15 |
243.87
|
241.1
|
550K | 0.43% | ||||
| Jun 13 | 242.26 | 241.72 |
242.46
|
240.47
|
428K | 0.14% | ||||
| Jun 12 | 241.93 | 242.01 |
244.26
|
241.2
|
488K | 0.45% | ||||
| Jun 11 | 240.85 | 242.62 |
242.92
|
238.91
|
699K | -1.18% | ||||
| Jun 10 | 243.72 | 245.4 |
245.4
|
242.06
|
737K | -0.61% | ||||
| Jun 7 | 245.21 | 245.87 |
247.63
|
244.94
|
642K | 0.20% | ||||
| Jun 6 | 244.72 | 244.54 |
245.43
|
242.67
|
760K | -0.07% | ||||
| Jun 5 | 244.89 | 238.82 |
244.93
|
237.72
|
1.3M | 3.02% | ||||
| Jun 4 | 237.7 | 239.05 |
239.82
|
235.83
|
1.2M | -0.93% | ||||
| Jun 3 | 239.94 | 238.17 |
240.5
|
237.5
|
1.1M | 0.87% | ||||
| May 31 | 237.88 | 233.31 |
238.54
|
233.31
|
1.0M | 1.98% | ||||
| May 30 | 233.26 | 231.67 |
233.83
|
231.67
|
526K | 0.76% | ||||
| May 29 | 231.51 | 233.84 |
234.39
|
230.41
|
634K | -0.75% | ||||
| May 28 | 233.27 | 237.5 |
237.96
|
233.27
|
781K | -1.25% | ||||
| May 24 | 236.23 | 235.29 |
236.97
|
235.29
|
536K | 0.77% | ||||
| May 23 | 234.43 | 231.78 |
235.54
|
231.61
|
724K | 1.15% | ||||
| May 22 | 231.76 | 231.38 |
232.78
|
230.42
|
432K | 0.36% | ||||
| May 21 | 230.93 | 229.92 |
231.88
|
229.78
|
467K | 0.17% | ||||
| May 20 | 230.54 | 230.5 |
231.91
|
229.8
|
738K | 0.18% | ||||
| May 17 | 230.12 | 228.57 |
230.38
|
227.72
|
672K | 0.44% | ||||
| May 16 | 229.12 | 228.32 |
229.27
|
227.59
|
641K | 0.29% | ||||
| May 15 | 228.45 | 227.57 |
229.71
|
226.99
|
595K | 0.33% | ||||
| May 14 | 227.7 | 228.12 |
229.52
|
226.78
|
623K | -0.44% | ||||
| May 13 | 228.7 | 224.87 |
229.04
|
224.76
|
764K | 1.41% | ||||
| May 10 | 225.51 | 223.48 |
225.95
|
223.33
|
732K | 1.18% | ||||
| May 9 | 222.89 | 222.8 |
224.05
|
221.55
|
979K | 0.26% | ||||
| May 8 | 222.31 | 225.83 |
226.73
|
221.96
|
973K | -0.14% | ||||
| May 7 | 222.63 | 226.89 |
227.08
|
221.19
|
691K | -1.85% | ||||
| May 6 | 226.82 | 225 |
228.12
|
223.89
|
712K | 0.03% | ||||
| May 3 | 226.75 | 227.5 |
228.41
|
225.51
|
462K | -0.05% | ||||
| May 2 | 226.86 | 222.57 |
228.69
|
222.23
|
1.1M | 2.18% | ||||
| May 1 | 222.01 | 220.95 |
224.64
|
220.42
|
859K | 0.38% | ||||
| Apr 30 | 221.18 | 217.41 |
221.83
|
215.28
|
1.0M | 1.84% | ||||
| Apr 29 | 217.19 | 218.68 |
219.93
|
216.74
|
678K | -0.8% | ||||
| Apr 26 | 218.95 | 217.57 |
219.56
|
216.15
|
700K | 1% | ||||
| Apr 25 | 216.79 | 217.33 |
217.6
|
215.85
|
821K | -0.66% | ||||
| Apr 24 | 218.22 | 216.76 |
218.62
|
215.68
|
640K | 1.03% | ||||
| Apr 23 | 216 | 215 |
216.31
|
213.97
|
1.0M | 0.77% | ||||
| Apr 22 | 214.35 | 216.9 |
217.09
|
212.65
|
920K | -1.43% | ||||
| Apr 18 | 217.45 | 217.02 |
218.44
|
216
|
866K | 0.35% | ||||
| Apr 17 | 216.69 | 217.91 |
218.08
|
215.75
|
673K | -0.34% | ||||
| Apr 16 | 217.44 | 220.64 |
221.23
|
216.19
|
686K | -1.41% | ||||
| Apr 15 | 220.55 | 222.01 |
222.48
|
219.34
|
514K | -0.55% | ||||
| Apr 12 | 221.76 | 219.11 |
221.79
|
217.87
|
553K | 0.97% | ||||
| Apr 11 | 219.64 | 219.56 |
221.06
|
218.6
|
451K | 0.06% | ||||
| Apr 10 | 219.5 | 220.38 |
220.38
|
218.47
|
563K | 0.05% | ||||
| Apr 9 | 219.4 | 220.09 |
220.81
|
219.01
|
791K | 0.64% | ||||
| Apr 8 | 218 | 218.42 |
218.45
|
216.66
|
605K | -0.26% | ||||
| Apr 5 | 218.57 | 217.57 |
218.73
|
217.2
|
679K | 0.39% | ||||
| Apr 4 | 217.72 | 219.49 |
219.49
|
216.95
|
734K | -0.54% | ||||
| Apr 3 | 218.91 | 219.27 |
220.14
|
216.99
|
577K | -0.24% | ||||
| Apr 2 | 219.43 | 218.55 |
219.63
|
216.49
|
696K | 0.51% | ||||
| Apr 1 | 218.31 | 217.35 |
218.54
|
216.1
|
778K | 0.24% | ||||
| Mar 29 | 217.78 | 219.02 |
219.43
|
217.53
|
1.0M | -0.56% | ||||
| Mar 28 | 219 | 219.66 |
220.35
|
218.65
|
959K | -0.09% | ||||
| Mar 27 | 219.2 | 220.12 |
220.77
|
217.77
|
1.3M | -0.46% | ||||
| Mar 26 | 220.22 | 221.01 |
222.38
|
219.67
|
1.1M | 0% | ||||