About
Profile
PTC is a global software leader enabling industrial companies to digitally transform product and service creation, operational excellence, and workforce productivity.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PTC
...
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.
- PTC Non-GAAP EPS of $1.20 beats by $0.06, revenue of $547M misses by $12.34M
- PTC Q4 2023 Earnings Preview
- PTC acquires software variant management solutions provider pure-systems
- Stan Druckenmiller's Duquesne adds GE, Builders FirstSource, exits AMD
- PTC drops 3% on pricing secondary offering at $141.75 per share
- PTC Inc announces secondary offering of common stock by selling stockholder
- PTC promotes Neil Barua to chief executive
- PTC Non-GAAP EPS of $0.99 in-line, revenue of $542.34M beats by $17.89M
- PTC FQ3 2023 Earnings Preview
- CyberArk, Tenable among top security stocks heading into Q2: Barclays
- PTC FQ3 2023 Earnings Preview
- PTC Non-GAAP EPS of $1.16 beats by $0.01, revenue of $542.18M beats by $2.97M
- PTC FQ2 2023 Earnings Preview
- PTC FQ1 Non-GAAP EPS misses, revenue beats, FY23 guidance range increased
- PTC Q1 2023 Earnings Preview
- Honeywell, Emerson, GE are among top industrial stock picks at BofA
- PTC buys ServiceMax in $1.46B deal to boost PLM portfolio
- PTC Non-GAAP EPS of $1.27 beats by $0.12, revenue of $508M beats by $10.63M
- PTC FQ4 2022 Earnings Preview
- Bentley Systems appoints chief product officer
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 26, 2022 | 0.95 / 1.05 | 457.72M / 465.97M | |
| November 3, 2021 | 1.1 / 0.6581 | 480.66M / 430.48M |
Beat! |
| July 28, 2021 | 0.83 / 0.6331 | 435.67M / 410.44M |
Beat! |
| April 28, 2021 | 1.08 / 0.7247 | 461.79M / 416.01M |
Beat! |
| January 27, 2021 | 0.97 / 0.6563 | 429.05M / 382.19M |
Beat! |
| October 28, 2020 | 0.78 / 0.5682 | 390.98M / 356.5M |
Beat! |
| July 29, 2020 | 0.62 / 0.44 | 351.72M / 332.9M |
Beat! |
| April 29, 2020 | 0.59 / 0.44 | 359.6M / 343.5M |
Beat! |
| January 22, 2020 | 0.57 / 0.44 | 356.11M / 342.72M |
Beat! |
| October 23, 2019 | 0.64 / 0.44 | 335.2M / 333.69M |
Beat! |
| July 24, 2019 | 0.36 / 0.34 | 295.61M / 320.59M | |
| April 24, 2019 | 0.38 / 0.35 | 315.7M / 312.27M |
Beat! |
| January 23, 2019 | 0.57 / 0.41 | 339.03M / 324.59M |
Beat! |
| October 24, 2018 | 0.45 / 0.44 | 322.12M / 322.26M | |
| July 18, 2018 | 0.36 / 0.32 | 315.08M / 313.06M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 125.28 | 125.62 |
126.61
|
124.46
|
686K | -0.27% | ||||
| May 1, 2023 | 125.62 | 125.67 |
126.87
|
124.94
|
667K | -0.14% | ||||
| Apr 28, 2023 | 125.79 | 122.79 |
128.22
|
121.57
|
1.0M | 1.99% | ||||
| Apr 27, 2023 | 123.34 | 124.78 |
127.9
|
120.62
|
1.8M | -1.49% | ||||
| Apr 26, 2023 | 125.2 | 124.1 |
126.5
|
124.08
|
1.4M | 0.80% | ||||
| Apr 25, 2023 | 124.21 | 124.71 |
125.06
|
122.11
|
928K | -1.49% | ||||
| Apr 24, 2023 | 126.09 | 126 |
126.27
|
124.31
|
767K | -0.39% | ||||
| Apr 21, 2023 | 126.59 | 125.69 |
126.95
|
125.57
|
975K | 0.73% | ||||
| Apr 20, 2023 | 125.67 | 125.41 |
126.25
|
124.32
|
737K | -0.39% | ||||
| Apr 19, 2023 | 126.16 | 127.2 |
127.2
|
125.96
|
546K | -1.55% | ||||
| Apr 18, 2023 | 128.15 | 129.97 |
130.28
|
127.34
|
593K | -0.73% | ||||
| Apr 17, 2023 | 129.09 | 127.84 |
129.29
|
127.54
|
362K | 1.06% | ||||
| Apr 14, 2023 | 127.73 | 127.73 |
130.08
|
127.01
|
440K | -0.57% | ||||
| Apr 13, 2023 | 128.46 | 126.74 |
128.61
|
126.55
|
543K | 1.64% | ||||
| Apr 12, 2023 | 126.39 | 127.28 |
127.78
|
125.84
|
602K | 0.30% | ||||
| Apr 11, 2023 | 126.01 | 126.01 |
127.07
|
125.24
|
361K | -0.26% | ||||
| Apr 10, 2023 | 126.34 | 124.22 |
126.55
|
123.12
|
463K | 0.84% | ||||
| Apr 6, 2023 | 125.29 | 125.33 |
125.94
|
124.34
|
529K | -0.67% | ||||
| Apr 5, 2023 | 126.14 | 127.45 |
127.45
|
125.98
|
655K | -1.14% | ||||
| Apr 4, 2023 | 127.6 | 127.88 |
128.66
|
126.98
|
377K | -0.37% | ||||
| Apr 3, 2023 | 128.07 | 127.26 |
128.32
|
126.73
|
580K | -0.12% | ||||
| Mar 31, 2023 | 128.23 | 126.39 |
128.43
|
126.26
|
653K | 2.03% | ||||
| Mar 30, 2023 | 125.68 | 125.75 |
126.63
|
125.14
|
455K | 0.78% | ||||
| Mar 29, 2023 | 124.71 | 124.25 |
124.83
|
123.38
|
378K | 1.19% | ||||
| Mar 28, 2023 | 123.24 | 122.83 |
123.68
|
122.11
|
403K | 0.06% | ||||
| Mar 27, 2023 | 123.17 | 122.16 |
123.84
|
122.04
|
777K | 1.21% | ||||
| Mar 24, 2023 | 121.7 | 119.61 |
121.73
|
118.68
|
414K | 1.43% | ||||
| Mar 23, 2023 | 119.98 | 119.1 |
121.43
|
118.8
|
405K | 1.19% | ||||
| Mar 22, 2023 | 118.57 | 119.7 |
121.26
|
118.5
|
530K | -1.51% | ||||
| Mar 21, 2023 | 120.39 | 119.67 |
120.9
|
118.89
|
678K | 1.07% | ||||
| Mar 20, 2023 | 119.12 | 118.55 |
120.39
|
118.55
|
534K | 0.35% | ||||
| Mar 17, 2023 | 118.71 | 119.52 |
119.92
|
117.82
|
1.6M | -0.64% | ||||
| Mar 16, 2023 | 119.47 | 117.17 |
120.08
|
116.48
|
675K | 1.66% | ||||
| Mar 15, 2023 | 117.52 | 118.22 |
120.07
|
115.65
|
931K | -2.03% | ||||
| Mar 14, 2023 | 119.96 | 118.67 |
120.61
|
118.43
|
647K | 2.24% | ||||
| Mar 13, 2023 | 117.33 | 117.31 |
118.58
|
115.44
|
719K | -0.89% | ||||
| Mar 10, 2023 | 118.38 | 120.46 |
121.15
|
117.68
|
536K | -1.81% | ||||
| Mar 9, 2023 | 120.56 | 122.79 |
123.83
|
120.27
|
571K | -1.71% | ||||
| Mar 8, 2023 | 122.66 | 121.53 |
122.7
|
120.22
|
888K | 0.57% | ||||
| Mar 7, 2023 | 121.96 | 124.04 |
124.86
|
121.62
|
645K | -2.19% | ||||
| Mar 6, 2023 | 124.69 | 124.36 |
125.26
|
122.98
|
947K | -0.12% | ||||
| Mar 3, 2023 | 124.84 | 124.71 |
125.51
|
124.3
|
1.1M | 0.14% | ||||
| Mar 2, 2023 | 124.67 | 123 |
125.36
|
122.89
|
671K | 0.69% | ||||
| Mar 1, 2023 | 123.81 | 125.52 |
125.91
|
122.93
|
1.2M | -1.21% | ||||
| Feb 28, 2023 | 125.33 | 126.58 |
127.32
|
124.94
|
1.2M | -0.77% | ||||
| Feb 27, 2023 | 126.3 | 128.25 |
128.46
|
125.88
|
609K | -0.54% | ||||
| Feb 24, 2023 | 126.99 | 127.86 |
128.8
|
126.61
|
369K | -2.44% | ||||
| Feb 23, 2023 | 130.16 | 129.68 |
130.97
|
128.99
|
597K | 1.32% | ||||
| Feb 22, 2023 | 128.46 | 130.04 |
132.61
|
127.69
|
736K | -0.76% | ||||
| Feb 21, 2023 | 129.44 | 129.2 |
130.32
|
128.64
|
537K | -0.65% | ||||
| Feb 17, 2023 | 130.29 | 130.63 |
131.23
|
129.44
|
627K | -0.89% | ||||
| Feb 16, 2023 | 131.46 | 131.09 |
133.29
|
130.91
|
548K | -1.45% | ||||
| Feb 15, 2023 | 133.39 | 134.16 |
134.16
|
132.27
|
430K | -0.72% | ||||
| Feb 14, 2023 | 134.36 | 133.65 |
135.55
|
132.86
|
423K | 0.43% | ||||
| Feb 13, 2023 | 133.79 | 133.51 |
133.99
|
132.83
|
546K | 0.76% | ||||
| Feb 10, 2023 | 132.78 | 134.6 |
135.68
|
131.73
|
581K | -1.66% | ||||
| Feb 9, 2023 | 135.02 | 136.19 |
137.58
|
134.01
|
628K | 0.35% | ||||
| Feb 8, 2023 | 134.55 | 134.66 |
136.44
|
133.85
|
682K | -0.5% | ||||
| Feb 7, 2023 | 135.23 | 131.15 |
136.21
|
131
|
919K | 2.95% | ||||
| Feb 6, 2023 | 131.35 | 128.95 |
131.83
|
128.36
|
854K | 0.61% | ||||
| Feb 3, 2023 | 130.55 | 129.33 |
133.14
|
129.33
|
958K | -1.33% | ||||
| Feb 2, 2023 | 132.31 | 136 |
136.58
|
127.23
|
2.6M | -4.2% | ||||
| Feb 1, 2023 | 138.11 | 134.56 |
138.97
|
134.14
|
1.1M | 2.39% | ||||
| Jan 31, 2023 | 134.88 | 134.03 |
134.9
|
133.23
|
699K | 1.20% | ||||
| Jan 30, 2023 | 133.28 | 134.2 |
134.53
|
132.66
|
643K | -1.34% | ||||
| Jan 27, 2023 | 135.09 | 135.43 |
135.78
|
134.12
|
527K | -0.5% | ||||
| Jan 26, 2023 | 135.77 | 136.21 |
139.91
|
134.62
|
805K | 1.25% | ||||
| Jan 25, 2023 | 134.09 | 132.41 |
134.61
|
130.33
|
834K | 0.35% | ||||
| Jan 24, 2023 | 133.62 | 134.49 |
135.1
|
133.04
|
604K | -1.01% | ||||
| Jan 23, 2023 | 134.98 | 132.7 |
135.09
|
131.5
|
618K | 3.87% | ||||
| Jan 20, 2023 | 129.95 | 127.52 |
130.11
|
127.51
|
405K | 1.87% | ||||
| Jan 19, 2023 | 127.57 | 128.99 |
130.03
|
126.75
|
574K | -1.4% | ||||
| Jan 18, 2023 | 129.38 | 131.24 |
132.06
|
128.63
|
752K | -0.65% | ||||
| Jan 17, 2023 | 130.23 | 129.95 |
131.74
|
129.24
|
754K | 0.42% | ||||
| Jan 13, 2023 | 129.69 | 129.8 |
131.5
|
127.56
|
797K | -1.07% | ||||
| Jan 12, 2023 | 131.09 | 127.25 |
131.44
|
126.76
|
712K | 3.05% | ||||
| Jan 11, 2023 | 127.21 | 128.06 |
129.6
|
126.22
|
858K | -0.15% | ||||
| Jan 10, 2023 | 127.4 | 125.6 |
128.09
|
124.5
|
691K | 1.14% | ||||
| Jan 9, 2023 | 125.96 | 123.87 |
128.36
|
123.87
|
828K | 2.67% | ||||
| Jan 6, 2023 | 122.69 | 121.38 |
123.19
|
119.02
|
525K | 2.20% | ||||
| Jan 5, 2023 | 120.05 | 120.77 |
120.99
|
118.21
|
547K | -1.57% | ||||
| Jan 4, 2023 | 121.97 | 120.44 |
122.23
|
119.69
|
506K | 1.94% | ||||
| Jan 3, 2023 | 119.65 | 121.25 |
123.06
|
118.6
|
717K | -0.32% | ||||
| Dec 30 | 120.04 | 119.96 |
120.36
|
118.06
|
804K | -0.89% | ||||
| Dec 29 | 121.12 | 119.4 |
122.42
|
119.06
|
261K | 1.89% | ||||
| Dec 28 | 118.87 | 120.28 |
121.99
|
118.76
|
241K | -1.45% | ||||
| Dec 27 | 120.62 | 121.33 |
121.86
|
120.17
|
234K | -0.52% | ||||
| Dec 23 | 121.25 | 121.3 |
122.86
|
120.49
|
305K | -0.74% | ||||
| Dec 22 | 122.15 | 122.25 |
122.89
|
120.07
|
273K | -1.26% | ||||
| Dec 21 | 123.71 | 122.44 |
124.01
|
121.3
|
667K | 1.24% | ||||
| Dec 20 | 122.19 | 122.3 |
123.45
|
120.75
|
528K | -0.25% | ||||
| Dec 19 | 122.5 | 123.56 |
123.56
|
121.32
|
495K | -0.82% | ||||
| Dec 16 | 123.51 | 123.12 |
123.96
|
121.56
|
1.4M | -0.06% | ||||
| Dec 15 | 123.58 | 125.8 |
126.75
|
123.35
|
567K | -2.92% | ||||
| Dec 14 | 127.3 | 127.48 |
128.93
|
125.28
|
488K | 0.19% | ||||
| Dec 13 | 127.06 | 128.24 |
129.02
|
125.94
|
823K | 2.39% | ||||
| Dec 12 | 124.09 | 121.26 |
124.36
|
121.15
|
829K | 2.39% | ||||
| Dec 9 | 121.19 | 120.52 |
122.04
|
119.18
|
981K | -0.47% | ||||
| Dec 8 | 121.76 | 122.36 |
124.84
|
121.41
|
739K | 0.10% | ||||
| Dec 7 | 121.64 | 121.26 |
122.48
|
119.39
|
748K | 0.31% | ||||
| Dec 6 | 121.26 | 123.02 |
124.93
|
120.68
|
456K | -1.68% | ||||
| Dec 5 | 123.33 | 125.08 |
125.75
|
122.01
|
458K | -2.48% | ||||
| Dec 2 | 126.47 | 125.33 |
127
|
124.01
|
564K | -0.8% | ||||
| Dec 1 | 127.49 | 127.43 |
128.28
|
125.39
|
973K | 0.22% | ||||
| Nov 30 | 127.21 | 122.82 |
127.58
|
122.53
|
1.1M | 3.36% | ||||
| Nov 29 | 123.07 | 122.58 |
123.67
|
122.13
|
457K | 0.40% | ||||
| Nov 28 | 122.58 | 124.09 |
124.77
|
122.56
|
517K | -1.64% | ||||
| Nov 25 | 124.63 | 124 |
124.89
|
122.71
|
350K | 0.36% | ||||
| Nov 23 | 124.18 | 124.33 |
125.45
|
123.09
|
606K | -0.62% | ||||
| Nov 22 | 124.96 | 123.97 |
125.35
|
121.43
|
619K | 1.42% | ||||
| Nov 21 | 123.21 | 123.03 |
124.06
|
122.04
|
655K | -0.07% | ||||
| Nov 18 | 123.3 | 125.47 |
125.73
|
122.32
|
804K | -0.46% | ||||
| Nov 17 | 123.87 | 128.01 |
128.01
|
122.59
|
1.3M | -4.59% | ||||
| Nov 16 | 129.83 | 130.31 |
131.56
|
129.57
|
1.0M | -1.65% | ||||
| Nov 15 | 132.01 | 131.84 |
132.43
|
129.92
|
845K | 1.32% | ||||
| Nov 14 | 130.29 | 131.1 |
132
|
129.47
|
672K | -1.24% | ||||
| Nov 11 | 131.92 | 130 |
133.14
|
129.33
|
1.2M | 1.66% | ||||
| Nov 10 | 129.77 | 130.25 |
132
|
128.69
|
1.2M | 3.13% | ||||
| Nov 9 | 125.83 | 124.97 |
126.66
|
123.27
|
697K | 0.30% | ||||
| Nov 8 | 125.45 | 125.29 |
127.37
|
123.73
|
1.2M | 0.19% | ||||
| Nov 7 | 125.21 | 124.43 |
126.94
|
122.96
|
1.3M | 0.78% | ||||
| Nov 4 | 124.24 | 124.16 |
126.33
|
121.48
|
1.1M | 0.87% | ||||
| Nov 3 | 123.17 | 114.1 |
124.87
|
114.1
|
2.3M | 6.43% | ||||
| Nov 2 | 115.73 | 118.98 |
124.27
|
114.08
|
2.5M | -1.94% | ||||
| Nov 1 | 118.02 | 119.08 |
119.35
|
116.28
|
871K | 0.16% | ||||
| Oct 31 | 117.83 | 116.07 |
118.83
|
115.7
|
777K | 0.76% | ||||
| Oct 28 | 116.94 | 114.06 |
117.31
|
113.89
|
826K | 3.01% | ||||
| Oct 27 | 113.52 | 115.66 |
117.27
|
113.21
|
708K | -1.25% | ||||
| Oct 26 | 114.96 | 114.74 |
118
|
114.65
|
506K | -0.35% | ||||
| Oct 25 | 115.36 | 112.48 |
115.43
|
112.48
|
628K | 2.83% | ||||
| Oct 24 | 112.18 | 113.14 |
113.19
|
109.88
|
445K | -0.19% | ||||
| Oct 21 | 112.39 | 108.73 |
112.59
|
106.79
|
587K | 3.86% | ||||
| Oct 20 | 108.21 | 108.91 |
110.71
|
107.18
|
461K | -0.38% | ||||
| Oct 19 | 108.62 | 110.14 |
110.94
|
108.21
|
293K | -2.36% | ||||
| Oct 18 | 111.24 | 111.04 |
111.54
|
108.93
|
547K | 2.63% | ||||
| Oct 17 | 108.39 | 108.7 |
109.53
|
107.77
|
414K | 2.67% | ||||
| Oct 14 | 105.57 | 109.69 |
110.1
|
105.39
|
821K | -2.4% | ||||
| Oct 13 | 108.17 | 103.06 |
108.51
|
101.82
|
760K | 2.35% | ||||
| Oct 12 | 105.69 | 107.12 |
107.51
|
105.39
|
525K | -1.38% | ||||
| Oct 11 | 107.17 | 106.78 |
108.07
|
105.56
|
729K | 0.03% | ||||
| Oct 10 | 107.14 | 110.26 |
110.76
|
106.37
|
506K | -2.75% | ||||
| Oct 7 | 110.17 | 110.21 |
110.43
|
108.84
|
711K | -1.78% | ||||
| Oct 6 | 112.17 | 112.05 |
113.08
|
111.39
|
499K | -0.09% | ||||
| Oct 5 | 112.27 | 110.46 |
113.04
|
110.22
|
558K | 0.38% | ||||
| Oct 4 | 111.84 | 109.32 |
112.05
|
109.32
|
485K | 4.06% | ||||
| Oct 3 | 107.48 | 105.82 |
108.04
|
105.13
|
645K | 2.75% | ||||
| Sep 30 | 104.6 | 105.86 |
106.66
|
104.52
|
560K | -1.01% | ||||
| Sep 29 | 105.67 | 105.18 |
106.37
|
104.03
|
644K | -0.49% | ||||
| Sep 28 | 106.19 | 104.89 |
106.86
|
104.43
|
664K | 1.87% | ||||
| Sep 27 | 104.24 | 106.85 |
106.85
|
103.23
|
533K | -0.88% | ||||
| Sep 26 | 105.17 | 106.13 |
107.78
|
105.04
|
470K | -0.82% | ||||
| Sep 23 | 106.04 | 108.78 |
109.08
|
104.26
|
843K | -3.02% | ||||
| Sep 22 | 109.34 | 111.4 |
111.76
|
109.02
|
1.2M | -2.16% | ||||
| Sep 21 | 111.75 | 113.36 |
115.54
|
111.71
|
500K | -0.52% | ||||
| Sep 20 | 112.33 | 114.02 |
114.18
|
111.6
|
340K | -2.08% | ||||
| Sep 19 | 114.72 | 113.32 |
115.22
|
113.11
|
631K | -0.16% | ||||
| Sep 16 | 114.9 | 114.01 |
115.34
|
112.29
|
1.4M | -0.08% | ||||
| Sep 15 | 114.99 | 116.08 |
117.75
|
114.57
|
893K | -1.84% | ||||
| Sep 14 | 117.15 | 117.47 |
118.19
|
116.06
|
732K | -0.01% | ||||
| Sep 13 | 117.16 | 117.3 |
119.57
|
115.12
|
1.1M | -3.08% | ||||
| Sep 12 | 120.88 | 120.85 |
121
|
119.49
|
594K | 0.76% | ||||
| Sep 9 | 119.97 | 120.75 |
121.11
|
119.38
|
1.1M | 0.32% | ||||
| Sep 8 | 119.59 | 117.45 |
119.87
|
116.52
|
768K | 0.91% | ||||
| Sep 7 | 118.51 | 115 |
118.92
|
114.13
|
1.1M | 3.31% | ||||
| Sep 6 | 114.71 | 115.05 |
116.28
|
113.74
|
1.4M | -0.3% | ||||
| Sep 2 | 115.05 | 115.72 |
118.1
|
114.69
|
1.4M | 0.10% | ||||
| Sep 1 | 114.93 | 113.96 |
115.25
|
112.18
|
1.3M | 0.03% | ||||
| Aug 31 | 114.89 | 115.32 |
116.12
|
114.03
|
1.6M | 0.62% | ||||
| Aug 30 | 114.18 | 115.3 |
115.75
|
113.03
|
767K | -0.3% | ||||
| Aug 29 | 114.52 | 113.22 |
115.78
|
113.22
|
588K | -0.06% | ||||
| Aug 26 | 114.59 | 119.36 |
119.48
|
114.43
|
684K | -3.96% | ||||
| Aug 25 | 119.32 | 116.75 |
119.33
|
116.75
|
434K | 3.12% | ||||
| Aug 24 | 115.71 | 115.42 |
116.28
|
114.47
|
1.0M | 0.91% | ||||
| Aug 23 | 114.67 | 116.19 |
117.46
|
114.56
|
493K | -1.6% | ||||
| Aug 22 | 116.53 | 118.06 |
118.11
|
116.38
|
441K | -2.49% | ||||
| Aug 19 | 119.5 | 120.95 |
121.08
|
118.92
|
378K | -2.12% | ||||
| Aug 18 | 122.09 | 122.5 |
122.89
|
121.78
|
406K | -0.31% | ||||
| Aug 17 | 122.47 | 122.58 |
123.22
|
121.19
|
916K | -1.19% | ||||
| Aug 16 | 123.94 | 124.19 |
125.15
|
123.05
|
443K | -0.97% | ||||
| Aug 15 | 125.16 | 124.91 |
125.81
|
124.25
|
872K | 0.10% | ||||
| Aug 12 | 125.03 | 124.4 |
125.08
|
122.83
|
659K | 0.79% | ||||
| Aug 11 | 124.05 | 123.93 |
125.7
|
122.94
|
939K | 0.84% | ||||
| Aug 10 | 123.02 | 121.93 |
123.88
|
120.75
|
707K | 2.62% | ||||
| Aug 9 | 119.88 | 118.87 |
120.06
|
117.81
|
710K | 0.46% | ||||
| Aug 8 | 119.33 | 120.75 |
121.04
|
118.89
|
568K | -0.81% | ||||
| Aug 5 | 120.3 | 119.11 |
121.26
|
118.04
|
577K | -0.46% | ||||
| Aug 4 | 120.85 | 121.6 |
122.09
|
120.01
|
646K | -0.71% | ||||
| Aug 3 | 121.72 | 121.08 |
122.6
|
119.86
|
765K | 0.94% | ||||
| Aug 2 | 120.59 | 121.25 |
122.11
|
120.43
|
623K | -1.31% | ||||
| Aug 1 | 122.19 | 122.32 |
123.64
|
120.72
|
770K | -0.96% | ||||
| Jul 29 | 123.38 | 125.59 |
125.59
|
122.32
|
880K | -1.93% | ||||
| Jul 28 | 125.81 | 118.97 |
126.88
|
117.82
|
1.7M | 7.22% | ||||
| Jul 27 | 117.34 | 112.66 |
117.5
|
111.84
|
1.2M | 5.45% | ||||
| Jul 26 | 111.28 | 110.87 |
111.61
|
109.83
|
530K | 0.09% | ||||
| Jul 25 | 111.18 | 111.31 |
111.47
|
108.36
|
537K | 0% | ||||
| Jul 22 | 111.18 | 112.53 |
113.18
|
110.44
|
437K | -1.21% | ||||
| Jul 21 | 112.54 | 111.06 |
112.85
|
110.39
|
627K | 1.49% | ||||
| Jul 20 | 110.89 | 107.72 |
111.39
|
107.72
|
627K | 3.07% | ||||
| Jul 19 | 107.59 | 103.46 |
107.73
|
102.36
|
1.0M | 5.06% | ||||
| Jul 18 | 102.41 | 103.47 |
103.85
|
102.07
|
511K | 0.17% | ||||
| Jul 15 | 102.24 | 101.59 |
102.32
|
100.94
|
498K | 1.97% | ||||
| Jul 14 | 100.26 | 99.75 |
101
|
97.97
|
647K | -0.38% | ||||
| Jul 13 | 100.64 | 100.89 |
102.23
|
98.93
|
770K | -2.48% | ||||
| Jul 12 | 103.2 | 105.59 |
106.83
|
102.32
|
644K | -2.02% | ||||
| Jul 11 | 105.33 | 105.78 |
106.62
|
104.82
|
284K | -1.47% | ||||
| Jul 8 | 106.9 | 106.73 |
107.5
|
104.55
|
339K | -0.46% | ||||
| Jul 7 | 107.39 | 105.9 |
107.53
|
105.77
|
532K | 1.56% | ||||
| Jul 6 | 105.74 | 107.36 |
107.85
|
105.05
|
574K | -1.27% | ||||
| Jul 5 | 107.1 | 105.65 |
107.11
|
104.65
|
602K | 0.09% | ||||
| Jul 1 | 107 | 106.25 |
107.22
|
104.11
|
540K | 0.62% | ||||
| Jun 30 | 106.34 | 105.94 |
107.93
|
103.71
|
585K | -0.71% | ||||
| Jun 29 | 107.1 | 106.63 |
107.31
|
104.51
|
775K | 0.67% | ||||
| Jun 28 | 106.39 | 112.49 |
112.98
|
106.24
|
1.1M | -5.17% | ||||
| Jun 27 | 112.19 | 112.15 |
112.6
|
110.67
|
379K | -0.22% | ||||
| Jun 24 | 112.44 | 109.05 |
112.61
|
109.05
|
884K | 3.62% | ||||
| Jun 23 | 108.51 | 106.22 |
108.69
|
105.97
|
501K | 3.01% | ||||
| Jun 22 | 105.34 | 105.05 |
107.04
|
104.61
|
627K | -0.75% | ||||
| Jun 21 | 106.14 | 104.93 |
107.09
|
104.07
|
630K | 2.15% | ||||
| Jun 17 | 103.91 | 100.17 |
104.71
|
100.15
|
1.4M | 3.62% | ||||
| Jun 16 | 100.28 | 100.65 |
101.93
|
99.42
|
1.1M | -3.04% | ||||
| Jun 15 | 103.42 | 101.24 |
105.43
|
100.66
|
831K | 3.53% | ||||
| Jun 14 | 99.89 | 102.92 |
103.36
|
99.79
|
786K | -2.49% | ||||
| Jun 13 | 102.44 | 105.2 |
106.19
|
102.14
|
500K | -6.1% | ||||
| Jun 10 | 109.09 | 110.86 |
110.86
|
109
|
534K | -3.49% | ||||
| Jun 9 | 113.03 | 114.29 |
115.05
|
112.97
|
582K | -2.16% | ||||
| Jun 8 | 115.52 | 117.43 |
118.69
|
115.43
|
522K | -1.97% | ||||
| Jun 7 | 117.84 | 116.8 |
118.73
|
115.18
|
591K | -0.53% | ||||
| Jun 6 | 118.47 | 120 |
120.58
|
117.74
|
504K | -0.08% | ||||
| Jun 3 | 118.56 | 117.81 |
119.07
|
116.66
|
497K | -0.95% | ||||
| Jun 2 | 119.7 | 116.22 |
119.75
|
115.76
|
580K | 2.82% | ||||
| Jun 1 | 116.42 | 117.13 |
118.64
|
114.63
|
571K | -0.09% | ||||
| May 31 | 116.53 | 117.67 |
118.64
|
116.06
|
977K | -1.79% | ||||
| May 27 | 118.65 | 113.72 |
119
|
113.72
|
694K | 5.79% | ||||
| May 26 | 112.16 | 109.67 |
113.57
|
108.36
|
439K | 2.56% | ||||
| May 25 | 109.36 | 107.58 |
110.75
|
106.18
|
1.2M | 0.63% | ||||
| May 24 | 108.67 | 111.65 |
112.01
|
106.59
|
842K | -3.8% | ||||
| May 23 | 112.96 | 113.42 |
113.48
|
110.14
|
467K | -0.41% | ||||
| May 20 | 113.42 | 111.12 |
113.59
|
109.67
|
921K | 3.57% | ||||
| May 19 | 109.51 | 107.34 |
110.98
|
107.17
|
743K | 1.95% | ||||
| May 18 | 107.42 | 110.54 |
111.4
|
107.07
|
435K | -4.04% | ||||
| May 17 | 111.94 | 111.3 |
112.51
|
108.19
|
644K | 2.72% | ||||
| May 16 | 108.98 | 109.24 |
109.7
|
107.32
|
524K | -0.52% | ||||
| May 13 | 109.55 | 107.44 |
110.23
|
106.42
|
1.4M | 3.04% | ||||
| May 12 | 106.32 | 101.71 |
106.66
|
101.51
|
772K | 3.31% | ||||
| May 11 | 102.91 | 107.03 |
109.15
|
102.47
|
954K | -4.28% | ||||
| May 10 | 107.51 | 108.51 |
109.1
|
104.17
|
887K | 0.90% | ||||
| May 9 | 106.55 | 108.58 |
109.7
|
105.69
|
943K | -3.5% | ||||
| May 6 | 110.41 | 111.58 |
112
|
108.5
|
702K | -1.55% | ||||
| May 5 | 112.15 | 116.44 |
117.47
|
111.02
|
898K | -4.97% | ||||
| May 4 | 118.01 | 114.68 |
118.18
|
112.4
|
1.1M | 2.98% | ||||
| May 3 | 114.59 | 114.62 |
116.66
|
114.04
|
1.2M | -0.24% | ||||
| May 2 | 114.87 | 113.99 |
115.93
|
111.75
|
1.1M | 0.58% | ||||
| Apr 29 | 114.21 | 114.1 |
116.81
|
112.07
|
1.5M | -0.16% | ||||
| Apr 28 | 114.39 | 116.19 |
118.49
|
109
|
2.7M | 17.18% | ||||
| Apr 27 | 97.62 | 98.01 |
100.1
|
96.55
|
1.4M | -0.27% | ||||
| Apr 26 | 97.88 | 99.57 |
100.36
|
96.93
|
810K | -2.02% | ||||
| Apr 25 | 99.9 | 99.51 |
101.06
|
99.01
|
857K | 0.79% | ||||
| Apr 22 | 99.12 | 100.83 |
102.53
|
99.05
|
978K | -2.3% | ||||
| Apr 21 | 101.45 | 103.73 |
105.66
|
100.48
|
842K | -0.98% | ||||
| Apr 20 | 102.45 | 101.23 |
104.96
|
100.25
|
992K | 2.53% | ||||
| Apr 19 | 99.92 | 99.38 |
100.78
|
98.82
|
479K | 0.61% | ||||
| Apr 18 | 99.31 | 98.44 |
100.13
|
97
|
549K | 0.61% | ||||
| Apr 14 | 98.71 | 102.25 |
102.33
|
98.6
|
544K | -2.82% | ||||
| Apr 13 | 101.57 | 100.32 |
102.56
|
99.69
|
806K | 1% | ||||
| Apr 12 | 100.56 | 102.77 |
104.32
|
100.33
|
488K | -0.79% | ||||
| Apr 11 | 101.36 | 102.77 |
104.26
|
101.14
|
719K | -2.07% | ||||
| Apr 8 | 103.5 | 103.46 |
104.42
|
101.79
|
727K | -0.48% | ||||
| Apr 7 | 104 | 100.64 |
104.2
|
100.64
|
808K | 2.99% | ||||
| Apr 6 | 100.98 | 103.18 |
104.71
|
100.73
|
680K | -3.86% | ||||
| Apr 5 | 105.03 | 108.54 |
108.76
|
104.64
|
558K | -3.42% | ||||
| Apr 4 | 108.75 | 107.28 |
109.47
|
106.85
|
523K | 1.85% | ||||
| Apr 1 | 106.77 | 108.55 |
109.32
|
105.49
|
554K | -0.88% | ||||
| Mar 31 | 107.72 | 109.23 |
109.72
|
107.5
|
627K | -1.35% | ||||
| Mar 30 | 109.19 | 111.09 |
111.79
|
108.81
|
375K | -2.41% | ||||
| Mar 29 | 111.89 | 109.5 |
111.94
|
109.45
|
948K | 3.65% | ||||
| Mar 28 | 107.95 | 107.28 |
108.47
|
106.21
|
852K | 0.59% | ||||
| Mar 25 | 107.32 | 108.69 |
108.84
|
106.7
|
559K | -0.64% | ||||
| Mar 24 | 108.01 | 107.97 |
108.66
|
106.28
|
436K | 0.80% | ||||
| Mar 23 | 107.15 | 110.88 |
110.88
|
107.14
|
524K | -3.98% | ||||
| Mar 22 | 111.59 | 110.53 |
111.86
|
109.84
|
647K | 0.83% | ||||
| Mar 21 | 110.67 | 110.75 |
111.14
|
109.09
|
550K | -0.67% | ||||
| Mar 18 | 111.42 | 110.32 |
112.01
|
109.7
|
883K | 0.62% | ||||
| Mar 17 | 110.73 | 109.51 |
111.95
|
109.14
|
658K | 0.90% | ||||
| Mar 16 | 109.74 | 107.03 |
109.96
|
105.58
|
725K | 3.58% | ||||
| Mar 15 | 105.95 | 102.42 |
106.14
|
101.71
|
657K | 4.37% | ||||
| Mar 14 | 101.51 | 104.14 |
105.21
|
100.6
|
374K | -2.34% | ||||
| Mar 11 | 103.94 | 107.72 |
107.72
|
103.87
|
357K | -2.7% | ||||
| Mar 10 | 106.82 | 107.21 |
108.16
|
105.49
|
296K | -2.27% | ||||
| Mar 9 | 109.3 | 106.92 |
109.62
|
106.62
|
592K | 4.64% | ||||
| Mar 8 | 104.45 | 104.23 |
106.13
|
101.64
|
715K | -0.39% | ||||
| Mar 7 | 104.86 | 108.17 |
109.45
|
104.83
|
780K | -2.9% | ||||
| Mar 4 | 107.99 | 109.02 |
109.2
|
106.23
|
482K | -0.93% | ||||
| Mar 3 | 109 | 112.49 |
113.03
|
108.35
|
571K | -2.47% | ||||
| Mar 2 | 111.76 | 110.63 |
113.32
|
109.06
|
526K | 1.48% | ||||
| Mar 1 | 110.13 | 111.7 |
113.44
|
109.3
|
496K | -1.03% | ||||
| Feb 28 | 111.28 | 110.47 |
112.5
|
107.52
|
830K | -0.22% | ||||
| Feb 25 | 111.52 | 110.08 |
111.53
|
107.83
|
511K | 1.52% | ||||
| Feb 24 | 109.85 | 103.83 |
109.92
|
103.44
|
805K | 3.11% | ||||
| Feb 23 | 106.54 | 107.85 |
108.57
|
106.46
|
1.1M | -0.48% | ||||
| Feb 22 | 107.05 | 108.01 |
109.8
|
106.57
|
713K | -1.66% | ||||
| Feb 18 | 108.86 | 109.83 |
110.91
|
107.79
|
975K | -0.62% | ||||
| Feb 17 | 109.54 | 112.93 |
113.86
|
109.24
|
576K | -4.46% | ||||
| Feb 16 | 114.65 | 112.42 |
114.78
|
111.33
|
560K | 1.28% | ||||
| Feb 15 | 113.2 | 114.46 |
114.46
|
111.43
|
582K | 1.15% | ||||
| Feb 14 | 111.91 | 113.65 |
114.94
|
111.23
|
515K | -1.96% | ||||
| Feb 11 | 114.15 | 118.84 |
119.14
|
113.64
|
496K | -3.53% | ||||
| Feb 10 | 118.33 | 117.31 |
120.56
|
116.96
|
584K | -1.48% | ||||
| Feb 9 | 120.11 | 116.22 |
120.21
|
115.25
|
508K | 4.78% | ||||
| Feb 8 | 114.63 | 114.93 |
115.69
|
113.46
|
593K | -0.47% | ||||
| Feb 7 | 115.17 | 116.53 |
117.8
|
114.89
|
465K | -0.51% | ||||
| Feb 4 | 115.76 | 113.56 |
116.37
|
113.01
|
529K | 1.87% | ||||
| Feb 3 | 113.63 | 114.5 |
115.41
|
113.12
|
641K | -2.38% | ||||
| Feb 2 | 116.4 | 116.15 |
116.99
|
114.61
|
490K | 0.22% | ||||
| Feb 1 | 116.15 | 116.43 |
117.12
|
114.61
|
710K | -0.09% | ||||
| Jan 31 | 116.26 | 112.57 |
116.53
|
112.57
|
729K | 2.51% | ||||
| Jan 28 | 113.41 | 109.92 |
113.52
|
106.89
|
845K | 3.31% | ||||
| Jan 27 | 109.78 | 107.7 |
112.17
|
106
|
2.1M | -3.26% | ||||
| Jan 26 | 113.48 | 116 |
117.99
|
112.5
|
1.2M | -1% | ||||
| Jan 25 | 114.63 | 113.91 |
116.53
|
112.56
|
862K | -2.53% | ||||
| Jan 24 | 117.6 | 114.4 |
117.62
|
111.43
|
1.4M | 1.33% | ||||
| Jan 21 | 116.06 | 115.08 |
118.28
|
113.89
|
1.2M | 0.25% | ||||
| Jan 20 | 115.77 | 118.1 |
120.26
|
115.61
|
607K | -1.35% | ||||
| Jan 19 | 117.36 | 116.07 |
121.7
|
115.99
|
675K | 1.11% | ||||
| Jan 18 | 116.07 | 114.44 |
117.36
|
113.77
|
1.1M | 0.16% | ||||
| Jan 14 | 115.88 | 114.24 |
116.64
|
112.93
|
514K | 0.59% | ||||
| Jan 13 | 115.2 | 120.35 |
121.14
|
114.63
|
664K | -4.04% | ||||
| Jan 12 | 120.05 | 120.11 |
121.74
|
118.28
|
474K | 0.65% | ||||
| Jan 11 | 119.27 | 114.63 |
119.52
|
112.07
|
612K | 4.13% | ||||
| Jan 10 | 114.54 | 113.49 |
114.59
|
110.53
|
809K | -0.47% | ||||
| Jan 7 | 115.08 | 116.4 |
118.82
|
115.05
|
458K | -1.76% | ||||
| Jan 6 | 117.14 | 117.57 |
119.07
|
115.57
|
464K | -1.01% | ||||
| Jan 5 | 118.33 | 122.17 |
123.43
|
118.14
|
806K | -3.48% | ||||
| Jan 4 | 122.6 | 122.78 |
123
|
120.6
|
450K | -0.31% | ||||
| Jan 3 | 122.98 | 121.32 |
123.46
|
118.77
|
567K | 1.51% | ||||
| Dec 31 | 121.15 | 122.1 |
122.14
|
120.95
|
314K | -0.73% | ||||
| Dec 30 | 122.04 | 122.88 |
123.44
|
121.89
|
298K | -0.07% | ||||
| Dec 29 | 122.13 | 122.34 |
122.65
|
121.35
|
260K | -0.17% | ||||
| Dec 28 | 122.34 | 123.15 |
123.5
|
121.92
|
370K | -0.21% | ||||
| Dec 27 | 122.6 | 120.56 |
122.67
|
120.26
|
403K | 1.73% | ||||
| Dec 23 | 120.51 | 121.39 |
121.71
|
120.08
|
444K | -0.47% | ||||
| Dec 22 | 121.08 | 120.81 |
122.52
|
119.75
|
485K | 0.29% | ||||
| Dec 21 | 120.73 | 120.76 |
121.3
|
119.89
|
737K | 0.68% | ||||
| Dec 20 | 119.92 | 118.9 |
121.22
|
117.72
|
876K | -0.69% | ||||
| Dec 17 | 120.75 | 115.7 |
121.59
|
113.93
|
2.0M | 4.53% | ||||
| Dec 16 | 115.52 | 119.11 |
119.32
|
115.41
|
1.1M | -2.65% | ||||
| Dec 15 | 118.67 | 117.06 |
119.22
|
113.68
|
1.2M | 1.16% | ||||
| Dec 14 | 117.31 | 117.74 |
119.79
|
115.09
|
1.2M | -4.25% | ||||
| Dec 13 | 122.52 | 120.1 |
123.46
|
119.94
|
793K | 1.62% | ||||
| Dec 10 | 120.57 | 120.86 |
121.86
|
119.01
|
775K | 0.51% | ||||
| Dec 9 | 119.96 | 120.22 |
122.31
|
119.88
|
700K | -0.65% | ||||
| Dec 8 | 120.74 | 120.01 |
121.59
|
117.08
|
766K | 0.45% | ||||
| Dec 7 | 120.2 | 118.52 |
120.85
|
117.88
|
864K | 3.05% | ||||
| Dec 6 | 116.64 | 113 |
117.05
|
111.57
|
1.0M | 3.32% | ||||
| Dec 3 | 112.89 | 111.19 |
113.58
|
109.95
|
1.8M | 1.79% | ||||
| Dec 2 | 110.91 | 108.57 |
111.29
|
108.12
|
681K | 1.90% | ||||
| Dec 1 | 108.84 | 111.44 |
112.01
|
108.4
|
1.1M | -0.68% | ||||
| Nov 30 | 109.58 | 109.68 |
110.99
|
105.49
|
1.9M | -0.67% | ||||
| Nov 29 | 110.32 | 107.87 |
111.84
|
107
|
1.1M | 4.13% | ||||
| Nov 26 | 105.94 | 108.74 |
110.17
|
105.51
|
620K | -3.69% | ||||
| Nov 24 | 110 | 108.2 |
110.13
|
106.72
|
1.5M | 0.26% | ||||
| Nov 23 | 109.72 | 111.13 |
111.6
|
107.63
|
2.2M | -5.36% | ||||
| Nov 22 | 115.93 | 117.49 |
118.35
|
114.53
|
679K | -1.19% | ||||
| Nov 19 | 117.33 | 118.21 |
118.65
|
117.29
|
517K | -0.1% | ||||
| Nov 18 | 117.45 | 119.81 |
120.48
|
116.9
|
566K | -1.83% | ||||
| Nov 17 | 119.64 | 122.47 |
123.89
|
119.63
|
539K | -2.57% | ||||
| Nov 16 | 122.79 | 119.5 |
123.73
|
118.9
|
898K | 2.28% | ||||
| Nov 15 | 120.05 | 122 |
122.36
|
119.31
|
553K | -1.46% | ||||
| Nov 12 | 121.83 | 120.79 |
121.94
|
119.84
|
579K | 1.70% | ||||
| Nov 11 | 119.79 | 120.97 |
121.07
|
119.55
|
842K | -0.32% | ||||
| Nov 10 | 120.18 | 121.55 |
122.61
|
119.63
|
770K | -1.79% | ||||
| Nov 9 | 122.37 | 126.02 |
127.61
|
121.75
|
755K | -3.21% | ||||
| Nov 8 | 126.43 | 125.09 |
126.91
|
123.5
|
728K | 0.39% | ||||
| Nov 5 | 125.94 | 121.91 |
127.64
|
121.72
|
1.0M | 4.14% | ||||
| Nov 4 | 120.93 | 136 |
136
|
117.3
|
2.6M | -6.87% | ||||
| Nov 3 | 129.85 | 125.84 |
130.57
|
125.12
|
954K | 2.72% | ||||
| Nov 2 | 126.41 | 126.68 |
127.1
|
124.95
|
766K | -0.31% | ||||
| Nov 1 | 126.8 | 127.56 |
128.81
|
125.41
|
605K | -0.43% | ||||
| Oct 29 | 127.35 | 126.11 |
128.98
|
126.09
|
966K | 0.38% | ||||
| Oct 28 | 126.87 | 125.49 |
128.64
|
124.6
|
874K | 1.49% | ||||
| Oct 27 | 125.01 | 127.61 |
128.54
|
124.86
|
788K | -2.03% | ||||
| Oct 26 | 127.6 | 129.98 |
129.98
|
127.44
|
402K | -1.36% | ||||
| Oct 25 | 129.36 | 128.5 |
130.36
|
127.53
|
416K | 0.98% | ||||
| Oct 22 | 128.11 | 128.66 |
128.96
|
126.77
|
431K | 0.09% | ||||
| Oct 21 | 127.99 | 128.75 |
129.37
|
126.05
|
683K | -1.15% | ||||
| Oct 20 | 129.48 | 129.21 |
129.68
|
126.95
|
651K | 0.36% | ||||
| Oct 19 | 129.01 | 126.26 |
129.26
|
125.7
|
793K | 3.24% | ||||
| Oct 18 | 124.96 | 122.51 |
125.21
|
122.15
|
639K | 1.18% | ||||
| Oct 15 | 123.5 | 123.74 |
123.93
|
122.71
|
564K | 0.55% | ||||
| Oct 14 | 122.83 | 123.22 |
124.45
|
122.48
|
551K | 1.78% | ||||
| Oct 13 | 120.68 | 118.16 |
121.26
|
118.16
|
625K | 3.01% | ||||
| Oct 12 | 117.15 | 118.8 |
119.94
|
117.01
|
457K | -0.67% | ||||
| Oct 11 | 117.94 | 119.83 |
121.11
|
117.65
|
467K | -1.75% | ||||
| Oct 8 | 120.04 | 120.49 |
121.44
|
119.61
|
544K | -0.13% | ||||
| Oct 7 | 120.2 | 120.71 |
122.94
|
119.69
|
544K | 0.51% | ||||
| Oct 6 | 119.59 | 118.02 |
120.16
|
117.19
|
614K | -0.23% | ||||
| Oct 5 | 119.87 | 117.8 |
120.01
|
116.93
|
1.4M | 2.01% | ||||
| Oct 4 | 117.51 | 119.99 |
120.19
|
114.65
|
1.1M | -2.49% | ||||
| Oct 1 | 120.51 | 120.4 |
121.3
|
119.71
|
473K | 0.60% | ||||
| Sep 30 | 119.79 | 120.62 |
121.75
|
119.32
|
810K | -0.17% | ||||
| Sep 29 | 120 | 121.56 |
122.7
|
119.6
|
551K | -0.83% | ||||
| Sep 28 | 121 | 122.52 |
123.34
|
118.87
|
754K | -2.48% | ||||
| Sep 27 | 124.08 | 123.05 |
124.72
|
121.83
|
628K | 0.45% | ||||
| Sep 24 | 123.52 | 122.44 |
124.15
|
122.29
|
348K | -0.26% | ||||
| Sep 23 | 123.84 | 122.32 |
125.33
|
121.29
|
525K | 2.27% | ||||
| Sep 22 | 121.09 | 120.29 |
122.63
|
119.85
|
752K | 0.97% | ||||
| Sep 21 | 119.93 | 121.45 |
121.47
|
119.49
|
536K | -0.67% | ||||
| Sep 20 | 120.74 | 120.28 |
121.39
|
118.61
|
643K | -1.95% | ||||
| Sep 17 | 123.14 | 125.16 |
125.58
|
122.53
|
773K | -1.88% | ||||
| Sep 16 | 125.5 | 125 |
125.64
|
122.98
|
624K | 0.24% | ||||
| Sep 15 | 125.2 | 122.85 |
125.35
|
121.65
|
1.2M | 2.25% | ||||
| Sep 14 | 122.44 | 123.94 |
125.07
|
121.87
|
1.0M | -0.3% | ||||
| Sep 13 | 122.81 | 125.62 |
126.41
|
122.05
|
1.7M | -2.24% | ||||
| Sep 10 | 125.62 | 127.89 |
128.77
|
125.48
|
1.1M | -1.39% | ||||
| Sep 9 | 127.39 | 130.11 |
130.67
|
127.33
|
2.5M | -1.85% | ||||
| Sep 8 | 129.79 | 130.85 |
130.85
|
127.71
|
473K | 0.02% | ||||
| Sep 7 | 129.77 | 133 |
133.65
|
129.53
|
524K | -2.42% | ||||
| Sep 3 | 132.99 | 131.57 |
133.45
|
131.25
|
355K | 0.87% | ||||
| Sep 2 | 131.84 | 133.87 |
134.6
|
131.44
|
356K | -0.95% | ||||
| Sep 1 | 133.11 | 132.6 |
134.68
|
132.6
|
686K | 1.10% | ||||
| Aug 31 | 131.66 | 133 |
133
|
131.1
|
579K | -0.61% | ||||
| Aug 30 | 132.47 | 132.47 |
133
|
131.87
|
346K | 0.37% | ||||
| Aug 27 | 131.98 | 130.5 |
132.9
|
130.49
|
601K | 1.38% | ||||
| Aug 26 | 130.18 | 131.28 |
131.9
|
129.28
|
591K | -1.17% | ||||
| Aug 25 | 131.72 | 131.1 |
132.48
|
130.55
|
349K | 0.35% | ||||
| Aug 24 | 131.26 | 130.66 |
132.49
|
130.59
|
345K | 1.05% | ||||
| Aug 23 | 129.9 | 128.95 |
130.1
|
128.8
|
624K | 1.25% | ||||
| Aug 20 | 128.29 | 126.44 |
128.5
|
126.03
|
472K | 1.62% | ||||
| Aug 19 | 126.25 | 124.98 |
126.47
|
124.18
|
575K | -0.25% | ||||
| Aug 18 | 126.57 | 127.22 |
128.07
|
126.43
|
468K | -1.1% | ||||
| Aug 17 | 127.98 | 129.3 |
129.3
|
125.94
|
989K | -1.67% | ||||
| Aug 16 | 130.16 | 131.62 |
131.62
|
129.32
|
892K | -1.4% | ||||
| Aug 13 | 132.01 | 133.86 |
134.08
|
131.7
|
808K | -1.25% | ||||
| Aug 12 | 133.68 | 134.35 |
134.35
|
133.05
|
487K | -0.6% | ||||
| Aug 11 | 134.49 | 136.74 |
136.74
|
133.6
|
304K | -0.95% | ||||
| Aug 10 | 135.78 | 136.18 |
137.67
|
135.17
|
483K | 0.44% | ||||
| Aug 9 | 135.18 | 135.55 |
136.1
|
134.66
|
282K | -0.14% | ||||
| Aug 6 | 135.37 | 135.88 |
136.33
|
134.45
|
503K | -0.13% | ||||
| Aug 5 | 135.55 | 135.48 |
137.19
|
134.38
|
791K | 0.18% | ||||
| Aug 4 | 135.3 | 132.87 |
135.73
|
131.9
|
792K | 2.18% | ||||
| Aug 3 | 132.41 | 131.07 |
133.27
|
130.67
|
622K | 1.02% | ||||
| Aug 2 | 131.07 | 135.79 |
135.79
|
130.82
|
676K | -3.23% | ||||
| Jul 30 | 135.45 | 133.12 |
135.5
|
131.19
|
1.0M | 1.82% | ||||
| Jul 29 | 133.03 | 137.5 |
137.5
|
130.24
|
1.7M | -8.41% | ||||
| Jul 28 | 145.25 | 144 |
146.43
|
142.92
|
667K | 1.15% | ||||
| Jul 27 | 143.6 | 150.42 |
150.42
|
142.44
|
889K | -5.1% | ||||
| Jul 26 | 151.32 | 151.99 |
152
|
148.95
|
592K | -0.9% | ||||
| Jul 23 | 152.69 | 148.95 |
153.73
|
148.29
|
944K | 2.97% | ||||
| Jul 22 | 148.28 | 146.78 |
148.82
|
146.78
|
480K | 1.22% | ||||
| Jul 21 | 146.5 | 143.24 |
146.66
|
142.82
|
638K | 2.48% | ||||
| Jul 20 | 142.96 | 137.31 |
143.52
|
136.72
|
811K | 4.57% | ||||
| Jul 19 | 136.71 | 138.31 |
138.31
|
135.34
|
701K | -2.49% | ||||
| Jul 16 | 140.2 | 141.99 |
142.74
|
139.73
|
470K | -0.76% | ||||
| Jul 15 | 141.28 | 141.92 |
142.63
|
139.83
|
387K | -0.9% | ||||
| Jul 14 | 142.57 | 144.13 |
144.13
|
141.77
|
358K | -0.34% | ||||
| Jul 13 | 143.06 | 142.88 |
143.88
|
141.42
|
348K | 0.13% | ||||
| Jul 12 | 142.88 | 145.5 |
145.65
|
142.5
|
504K | -1.56% | ||||
| Jul 9 | 145.14 | 142.86 |
145.53
|
142.79
|
465K | 1.60% | ||||
| Jul 8 | 142.86 | 142.04 |
143.87
|
139.38
|
439K | -0.87% | ||||
| Jul 7 | 144.12 | 146 |
147.07
|
143.45
|
724K | -1% | ||||
| Jul 6 | 145.58 | 144.36 |
145.71
|
143.57
|
606K | 1.11% | ||||
| Jul 2 | 143.98 | 143.68 |
144.2
|
142.39
|
425K | 0.71% | ||||
| Jul 1 | 142.97 | 140.88 |
143.26
|
140.5
|
588K | 1.21% | ||||
| Jun 30 | 141.26 | 140.68 |
142.4
|
140.68
|
484K | -0.35% | ||||
| Jun 29 | 141.76 | 140.1 |
142.12
|
139.34
|
432K | 1.18% | ||||
| Jun 28 | 140.1 | 139.99 |
141.16
|
139.45
|
562K | 1.02% | ||||
| Jun 25 | 138.69 | 138 |
139.24
|
137.13
|
636K | 0.69% | ||||
| Jun 24 | 137.74 | 137 |
138.48
|
136.25
|
527K | 1.50% | ||||
| Jun 23 | 135.71 | 135.59 |
136.63
|
134.61
|
362K | 0.38% | ||||
| Jun 22 | 135.19 | 134.65 |
135.44
|
133.57
|
436K | 0.40% | ||||
| Jun 21 | 134.65 | 131.46 |
134.84
|
130.23
|
640K | 2.20% | ||||
| Jun 18 | 131.75 | 134.14 |
134.66
|
130.5
|
1.0M | -1.88% | ||||
| Jun 17 | 134.27 | 134.31 |
135.5
|
133.71
|
479K | -0.3% | ||||
| Jun 16 | 134.68 | 135.83 |
135.99
|
132.4
|
558K | -1.3% | ||||
| Jun 15 | 136.46 | 137.79 |
138.19
|
136.08
|
286K | -0.87% | ||||
| Jun 14 | 137.66 | 136.84 |
138.06
|
136.84
|
263K | 0.91% | ||||
| Jun 11 | 136.42 | 136.98 |
137.15
|
135.41
|
371K | 0.04% | ||||
| Jun 10 | 136.37 | 135 |
136.45
|
134.51
|
337K | 1.21% | ||||
| Jun 9 | 134.74 | 135.35 |
136.58
|
134.49
|
329K | -0.16% | ||||
| Jun 8 | 134.95 | 133.94 |
135.72
|
133.31
|
446K | 1.80% | ||||
| Jun 7 | 132.57 | 134.88 |
134.92
|
131.96
|
577K | 0.02% | ||||
| Jun 4 | 132.54 | 131 |
134.82
|
131
|
257K | 2.28% | ||||
| Jun 3 | 129.58 | 130.76 |
131.37
|
128.26
|
477K | -0.9% | ||||
| Jun 2 | 130.76 | 131.83 |
131.83
|
129.36
|
619K | -0.86% | ||||
| Jun 1 | 131.9 | 135.49 |
135.7
|
131.8
|
479K | -1.67% | ||||
| May 28 | 134.14 | 134.09 |
135.46
|
133.67
|
483K | 0.80% | ||||
| May 27 | 133.07 | 133.12 |
133.52
|
130.65
|
669K | 0.14% | ||||
| May 26 | 132.89 | 133.28 |
134.13
|
132.18
|
437K | -0.11% | ||||
| May 25 | 133.03 | 134.41 |
135.22
|
132.8
|
466K | 0.16% | ||||
| May 24 | 132.82 | 132.5 |
133.59
|
131.51
|
511K | 1.57% | ||||
| May 21 | 130.77 | 132.15 |
133.07
|
130.33
|
764K | 0.05% | ||||
| May 20 | 130.7 | 128.24 |
131.43
|
128
|
538K | 2.82% | ||||
| May 19 | 127.12 | 125.89 |
127.2
|
124.63
|
558K | -0.56% | ||||
| May 18 | 127.84 | 127.62 |
130.04
|
126.89
|
740K | 0.14% | ||||
| May 17 | 127.66 | 127.54 |
128.77
|
126.14
|
559K | -1.05% | ||||
| May 14 | 129.01 | 127.27 |
129.88
|
125.76
|
742K | 2.89% | ||||
| May 13 | 125.39 | 126.99 |
127.57
|
123.06
|
778K | 0.07% | ||||
| May 12 | 125.3 | 127.64 |
128.6
|
124.93
|
905K | -3.73% | ||||
| May 11 | 130.16 | 126.42 |
130.95
|
125.06
|
503K | 0.79% | ||||
| May 10 | 129.14 | 130.43 |
131.6
|
129.12
|
554K | -1.54% | ||||
| May 7 | 131.16 | 131.99 |
133.37
|
130.5
|
658K | 0.81% | ||||
| May 6 | 130.1 | 129.63 |
130.24
|
126.96
|
688K | -0.61% | ||||
| May 5 | 130.9 | 130.51 |
132.77
|
129.02
|
770K | 0.70% | ||||
| May 4 | 129.99 | 129.73 |
130.14
|
126.99
|
858K | -0.2% | ||||
| May 3 | 130.25 | 132.03 |
132.03
|
129.09
|
1.3M | -0.53% | ||||
| Apr 30 | 130.94 | 133.07 |
133.97
|
130.52
|
1.1M | -1.86% | ||||
| Apr 29 | 133.42 | 141.54 |
144.73
|
133.06
|
2.0M | -10.03% | ||||
| Apr 28 | 148.29 | 147.5 |
148.43
|
146.65
|
632K | 0.34% | ||||
| Apr 27 | 147.79 | 148.41 |
149.5
|
146.06
|
634K | -0.71% | ||||
| Apr 26 | 148.84 | 147.76 |
149.49
|
147.27
|
661K | 1.02% | ||||
| Apr 23 | 147.34 | 146.2 |
148.08
|
145.94
|
502K | 1.42% | ||||
| Apr 22 | 145.27 | 143.43 |
146.85
|
142.83
|
665K | 0.88% | ||||
| Apr 21 | 144 | 141.43 |
144.07
|
141.06
|
588K | 1.27% | ||||
| Apr 20 | 142.19 | 139.99 |
142.37
|
138.92
|
1.2M | 1.71% | ||||
| Apr 19 | 139.8 | 144.91 |
146.88
|
137.93
|
23.3M | -4.35% | ||||
| Apr 16 | 146.16 | 148.62 |
148.62
|
144.46
|
1.6M | -0.94% | ||||
| Apr 15 | 147.55 | 148.54 |
148.54
|
146.22
|
497K | 0.68% | ||||
| Apr 14 | 146.56 | 146.83 |
149.24
|
146.15
|
388K | -0.44% | ||||
| Apr 13 | 147.21 | 146.7 |
148.28
|
145.07
|
335K | 0.38% | ||||
| Apr 12 | 146.65 | 144.88 |
147.39
|
144.42
|
318K | 0.42% | ||||
| Apr 9 | 146.04 | 146.98 |
146.98
|
144.46
|
398K | -0.4% | ||||
| Apr 8 | 146.63 | 146.15 |
149.22
|
145.71
|
840K | 2.38% | ||||
| Apr 7 | 143.22 | 144 |
144.98
|
142.59
|
388K | -0.76% | ||||
| Apr 6 | 144.31 | 145.76 |
146.91
|
144.02
|
766K | -1.14% | ||||
| Apr 5 | 145.98 | 145 |
146.53
|
143.34
|
612K | 1.47% | ||||
| Apr 1 | 143.87 | 139.7 |
144.88
|
139.7
|
838K | 4.52% | ||||
| Mar 31 | 137.65 | 133.33 |
139.84
|
133.33
|
923K | 4.28% | ||||
| Mar 30 | 132 | 130.68 |
133.77
|
130.11
|
407K | 0.23% | ||||
| Mar 29 | 131.7 | 134.73 |
135.91
|
131.43
|
926K | -2.75% | ||||
| Mar 26 | 135.43 | 128.42 |
135.6
|
128.42
|
906K | 5.80% | ||||
| Mar 25 | 128 | 125.52 |
128.45
|
122.97
|
616K | 0.91% | ||||
| Mar 24 | 126.84 | 130.87 |
130.87
|
126.7
|
547K | -2.29% | ||||
| Mar 23 | 129.81 | 130.51 |
133.41
|
129.29
|
605K | -0.25% | ||||
| Mar 22 | 130.14 | 130.15 |
132.38
|
130.06
|
471K | 0.37% | ||||
| Mar 19 | 129.66 | 128.54 |
130.5
|
126.51
|
1.2M | 2.07% | ||||
| Mar 18 | 127.03 | 129.01 |
131.09
|
125.73
|
1.0M | -3.93% | ||||
| Mar 17 | 132.23 | 134.76 |
135.98
|
129.82
|
959K | -2.46% | ||||
| Mar 16 | 135.56 | 139.12 |
139.26
|
134.4
|
410K | -1.12% | ||||
| Mar 15 | 137.09 | 132.82 |
137.25
|
132.55
|
610K | 3.71% | ||||
| Mar 12 | 132.19 | 135.35 |
135.35
|
131.07
|
477K | -2.69% | ||||
| Mar 11 | 135.84 | 134.37 |
137.67
|
134.04
|
1.1M | 3.70% | ||||
| Mar 10 | 130.99 | 129.3 |
132.1
|
128.69
|
781K | 2.70% | ||||
| Mar 9 | 127.55 | 122.33 |
128.84
|
122
|
704K | 7.32% | ||||
| Mar 8 | 118.85 | 124.97 |
126.87
|
118.8
|
767K | -5.31% | ||||
| Mar 5 | 125.51 | 127.24 |
127.31
|
117.97
|
1.2M | -0.73% | ||||
| Mar 4 | 126.43 | 131.42 |
133.15
|
124.87
|
825K | -4.47% | ||||
| Mar 3 | 132.34 | 136.5 |
137.29
|
131.93
|
608K | -3.05% | ||||
| Mar 2 | 136.51 | 143.12 |
143.49
|
136.41
|
826K | -4.01% | ||||
| Mar 1 | 142.21 | 139.56 |
142.58
|
139.04
|
656K | 3.85% | ||||
| Feb 26 | 136.94 | 135.19 |
138.32
|
134.12
|
1.2M | 1.83% | ||||
| Feb 25 | 134.48 | 140.68 |
141.6
|
133.56
|
621K | -5.52% | ||||
| Feb 24 | 142.33 | 139.26 |
143.16
|
137.27
|
831K | 1.57% | ||||
| Feb 23 | 140.13 | 139.04 |
140.68
|
134.54
|
762K | -1.97% | ||||
| Feb 22 | 142.95 | 144.44 |
145.73
|
142.64
|
473K | -2.58% | ||||
| Feb 19 | 146.73 | 144.36 |
147.67
|
143.96
|
468K | 2.46% | ||||
| Feb 18 | 143.21 | 142.37 |
144.61
|
139.38
|
503K | -0.68% | ||||
| Feb 17 | 144.19 | 144.95 |
144.95
|
142.26
|
459K | -1.33% | ||||
| Feb 16 | 146.13 | 143.35 |
146.43
|
143
|
690K | 2.39% | ||||
| Feb 12 | 142.72 | 143.5 |
143.93
|
142.08
|
566K | -0.65% | ||||
| Feb 11 | 143.65 | 145.28 |
145.79
|
142.77
|
670K | -0.75% | ||||
| Feb 10 | 144.73 | 144.67 |
146.63
|
143.64
|
554K | 0.47% | ||||
| Feb 9 | 144.05 | 143.74 |
144.9
|
142.96
|
570K | 0.79% | ||||
| Feb 8 | 142.92 | 144.43 |
144.83
|
141.89
|
618K | 0.13% | ||||
| Feb 5 | 142.73 | 140.01 |
142.91
|
140.01
|
739K | 2.47% | ||||
| Feb 4 | 139.29 | 139.1 |
141.13
|
138.18
|
544K | 0.84% | ||||
| Feb 3 | 138.13 | 138 |
139.93
|
137
|
579K | 0.09% | ||||
| Feb 2 | 138.01 | 138 |
140.49
|
137.05
|
761K | 0.74% | ||||
| Feb 1 | 137 | 133.8 |
138.89
|
132.93
|
880K | 3.08% | ||||
| Jan 29 | 132.91 | 137.67 |
137.67
|
131.97
|
918K | -3.92% | ||||
| Jan 28 | 138.33 | 131 |
141.17
|
131
|
3.8M | 14.48% | ||||
| Jan 27 | 120.83 | 126.62 |
127.64
|
120.83
|
1.1M | -6.71% | ||||
| Jan 26 | 129.52 | 130.78 |
130.78
|
128.54
|
699K | -1.04% | ||||
| Jan 25 | 130.88 | 132.37 |
132.83
|
127.78
|
632K | 0% | ||||
| Jan 22 | 130.88 | 129.48 |
131.27
|
128.01
|
541K | 1.02% | ||||
| Jan 21 | 129.56 | 131.64 |
132.33
|
128.46
|
747K | -0.64% | ||||
| Jan 20 | 130.39 | 127 |
130.53
|
126.28
|
934K | 3.86% | ||||
| Jan 19 | 125.55 | 125.32 |
126.64
|
124.01
|
795K | 1.15% | ||||
| Jan 15 | 124.12 | 124.73 |
125.11
|
122.72
|
416K | -0.39% | ||||
| Jan 14 | 124.6 | 124.16 |
124.85
|
123.53
|
476K | 0.07% | ||||
| Jan 13 | 124.51 | 128.4 |
128.4
|
124.5
|
613K | -3.11% | ||||
| Jan 12 | 128.5 | 130.11 |
130.95
|
128
|
515K | -0.51% | ||||
| Jan 11 | 129.16 | 126.27 |
129.87
|
126.26
|
946K | 0.95% | ||||
| Jan 8 | 127.94 | 125.82 |
129.26
|
125.82
|
1.0M | 1.98% | ||||
| Jan 7 | 125.45 | 119.76 |
125.53
|
119.76
|
705K | 5.42% | ||||
| Jan 6 | 119 | 118.03 |
121.13
|
117.02
|
1.4M | 0.41% | ||||
| Jan 5 | 118.51 | 118.06 |
119.87
|
117.36
|
490K | 0.28% | ||||
| Jan 4 | 118.18 | 120.07 |
120.64
|
116.02
|
708K | -1.2% | ||||
| Dec 31 | 119.61 | 119.6 |
120.26
|
118.71
|
378K | 0.08% | ||||
| Dec 30 | 119.51 | 118.76 |
120.16
|
118.3
|
283K | 1.48% | ||||
| Dec 29 | 117.77 | 118.8 |
118.94
|
116.98
|
293K | -0.88% | ||||
| Dec 28 | 118.81 | 121.71 |
121.71
|
118.01
|
393K | -0.87% | ||||
| Dec 24 | 119.85 | 119.82 |
120.18
|
119.04
|
189K | 0.57% | ||||
| Dec 23 | 119.17 | 119.98 |
121.25
|
118.87
|
393K | -0.71% | ||||
| Dec 22 | 120.02 | 120.49 |
121.55
|
119.58
|
439K | -0.1% | ||||
| Dec 21 | 120.14 | 116.74 |
120.37
|
115.85
|
725K | 1.48% | ||||
| Dec 18 | 118.39 | 119.37 |
119.97
|
117.39
|
1.9M | -0.07% | ||||
| Dec 17 | 118.47 | 116 |
118.52
|
115.65
|
835K | 2.95% | ||||
| Dec 16 | 115.07 | 115.42 |
116.79
|
114.19
|
989K | 0.89% | ||||
| Dec 15 | 114.05 | 114.3 |
115.5
|
113.01
|
647K | 0.19% | ||||
| Dec 14 | 113.83 | 113.2 |
116.23
|
112.94
|
746K | 0.75% | ||||
| Dec 11 | 112.98 | 111.9 |
113.68
|
111.78
|
706K | 0.28% | ||||
| Dec 10 | 112.66 | 111.13 |
113.04
|
110
|
535K | 0.98% | ||||
| Dec 9 | 111.57 | 113.24 |
114.03
|
110.78
|
723K | 0.24% | ||||
| Dec 8 | 111.3 | 111.64 |
112.04
|
111
|
320K | 0.13% | ||||
| Dec 7 | 111.15 | 110.26 |
111.5
|
109.1
|
410K | 1.41% | ||||
| Dec 4 | 109.6 | 108.45 |
110.09
|
108.45
|
597K | 1.50% | ||||
| Dec 3 | 107.98 | 107.06 |
109.32
|
107.01
|
463K | 0.67% | ||||
| Dec 2 | 107.26 | 107.59 |
107.74
|
106.35
|
594K | -1.17% | ||||
| Dec 1 | 108.53 | 108.27 |
108.93
|
106.95
|
730K | 0.63% | ||||
| Nov 30 | 107.85 | 109.51 |
110.63
|
107.57
|
913K | -0.7% | ||||
| Nov 27 | 108.61 | 106.12 |
108.8
|
106.04
|
387K | 2.50% | ||||
| Nov 25 | 105.96 | 104.25 |
106.3
|
103.62
|
645K | 1.97% | ||||
| Nov 24 | 103.91 | 104 |
104.12
|
102.21
|
627K | 0.70% | ||||
| Nov 23 | 103.19 | 102.08 |
103.69
|
101
|
476K | 2.03% | ||||
| Nov 20 | 101.14 | 100 |
102.03
|
99.35
|
467K | 0.93% | ||||
| Nov 19 | 100.21 | 97.92 |
100.34
|
97.34
|
614K | 1.91% | ||||
| Nov 18 | 98.33 | 98.98 |
99.95
|
97.77
|
679K | -0.81% | ||||
| Nov 17 | 99.13 | 97.06 |
99.87
|
97.06
|
883K | 0.62% | ||||
| Nov 16 | 98.52 | 96.59 |
99.23
|
95.6
|
697K | 1.35% | ||||
| Nov 13 | 97.21 | 94.91 |
97.57
|
94.45
|
453K | 2.67% | ||||
| Nov 12 | 94.68 | 95.38 |
96.96
|
94.14
|
516K | -0.66% | ||||
| Nov 11 | 95.31 | 95 |
96.67
|
94.59
|
680K | 1.14% | ||||
| Nov 10 | 94.24 | 92.69 |
94.46
|
89.99
|
764K | 1.43% | ||||
| Nov 9 | 92.91 | 96.66 |
97.28
|
92.85
|
927K | -2.04% | ||||
| Nov 6 | 94.84 | 94 |
95.64
|
92.74
|
478K | 0.96% | ||||
| Nov 5 | 93.94 | 93.32 |
94.69
|
93.21
|
720K | 1.71% | ||||
| Nov 4 | 92.36 | 92 |
93.28
|
89.68
|
1.0M | 0.22% | ||||
| Nov 3 | 92.16 | 87.63 |
92.74
|
86.49
|
1.1M | 6.08% | ||||
| Nov 2 | 86.88 | 84.6 |
87.18
|
84.02
|
762K | 3.58% | ||||
| Oct 30 | 83.88 | 83.25 |
85.28
|
82.04
|
1.1M | -2.32% | ||||
| Oct 29 | 85.87 | 80 |
87.55
|
79.5
|
2.0M | 4.12% | ||||
| Oct 28 | 82.47 | 81.51 |
87.09
|
79.55
|
1.6M | -2.12% | ||||
| Oct 27 | 84.26 | 84.25 |
85.99
|
83.72
|
720K | 0.71% | ||||
| Oct 26 | 83.67 | 88.08 |
88.6
|
82.4
|
1.3M | -6.25% | ||||
| Oct 23 | 89.25 | 87.17 |
89.38
|
86.54
|
623K | 2.83% | ||||
| Oct 22 | 86.79 | 86.86 |
87.68
|
85.86
|
495K | -0.22% | ||||
| Oct 21 | 86.98 | 87.17 |
88.36
|
86.59
|
376K | -0.24% | ||||
| Oct 20 | 87.19 | 86.89 |
87.98
|
86.52
|
475K | 0.87% | ||||
| Oct 19 | 86.44 | 88.22 |
89.26
|
85.88
|
459K | -1.35% | ||||
| Oct 16 | 87.62 | 88 |
88.88
|
87.5
|
777K | -0.19% | ||||
| Oct 15 | 87.79 | 84.31 |
87.94
|
84.01
|
569K | 2.34% | ||||
| Oct 14 | 85.78 | 88 |
88.1
|
85.73
|
539K | -1.84% | ||||
| Oct 13 | 87.39 | 87.94 |
89.45
|
87.16
|
737K | -0.13% | ||||
| Oct 12 | 87.5 | 87.24 |
87.82
|
86
|
463K | 1.82% | ||||
| Oct 9 | 85.94 | 84.51 |
86.55
|
84.51
|
456K | 2.24% | ||||
| Oct 8 | 84.06 | 83.93 |
85.21
|
83.11
|
654K | 1.02% | ||||
| Oct 7 | 83.21 | 82 |
83.36
|
81.12
|
1.0M | 2.45% | ||||
| Oct 6 | 81.22 | 82.72 |
84.49
|
81.03
|
815K | -1.81% | ||||
| Oct 5 | 82.72 | 83 |
83.72
|
82.08
|
801K | 0.68% | ||||
| Oct 2 | 82.16 | 81.92 |
83.34
|
81.17
|
667K | -2.34% | ||||
| Oct 1 | 84.13 | 83.66 |
84.52
|
83.21
|
851K | 1.70% | ||||
| Sep 30 | 82.72 | 82.35 |
83.41
|
81.68
|
936K | 0.45% | ||||
| Sep 29 | 82.35 | 83.16 |
84.51
|
82.31
|
604K | -0.66% | ||||
| Sep 28 | 82.9 | 83.34 |
83.55
|
82.27
|
501K | 1.49% | ||||
| Sep 25 | 81.68 | 80.15 |
82.32
|
79.51
|
1.2M | 1.74% | ||||
| Sep 24 | 80.28 | 81.26 |
81.75
|
79.71
|
1.1M | -1.74% | ||||
| Sep 23 | 81.7 | 85.62 |
85.76
|
81.44
|
706K | -4.83% | ||||
| Sep 22 | 85.85 | 85.88 |
86.59
|
84.68
|
598K | 0.61% | ||||
| Sep 21 | 85.33 | 84.46 |
85.33
|
83.11
|
686K | -0.91% | ||||
| Sep 18 | 86.11 | 86.74 |
87.94
|
84.59
|
1.5M | -0.68% | ||||
| Sep 17 | 86.7 | 85.84 |
86.72
|
85.06
|
805K | -1.25% | ||||
| Sep 16 | 87.8 | 89 |
89.54
|
87.72
|
574K | -0.59% | ||||
| Sep 15 | 88.32 | 86.25 |
88.49
|
86.12
|
780K | 3.42% | ||||
| Sep 14 | 85.4 | 83.32 |
85.74
|
83
|
754K | 3.77% | ||||
| Sep 11 | 82.3 | 83.77 |
84.17
|
80.94
|
1.4M | -1.75% | ||||
| Sep 10 | 83.77 | 88.74 |
91.28
|
83.64
|
1.5M | -5.45% | ||||
| Sep 9 | 88.6 | 87.74 |
89.31
|
87.05
|
489K | 2.18% | ||||
| Sep 8 | 86.71 | 83.99 |
88.62
|
83.99
|
1.0M | -1.12% | ||||
| Sep 4 | 87.69 | 92.04 |
92.06
|
86.92
|
1.2M | -5.34% | ||||
| Sep 3 | 92.64 | 96.12 |
96.59
|
91.82
|
1.0M | -5.08% | ||||
| Sep 2 | 97.6 | 95.32 |
97.67
|
94.76
|
746K | 2.26% | ||||
| Sep 1 | 95.44 | 91.5 |
95.59
|
91.38
|
770K | 4.41% | ||||
| Aug 31 | 91.41 | 91.23 |
91.91
|
90.75
|
764K | 0.29% | ||||
| Aug 28 | 91.15 | 89.87 |
91.25
|
89.74
|
381K | 1.93% | ||||
| Aug 27 | 89.42 | 89.75 |
89.94
|
88.27
|
590K | -0.4% | ||||
| Aug 26 | 89.78 | 89.54 |
90.55
|
87.65
|
880K | 1.86% | ||||
| Aug 25 | 88.14 | 86.85 |
88.2
|
86.68
|
484K | 1.19% | ||||
| Aug 24 | 87.1 | 87.84 |
88.03
|
86.35
|
516K | -0.3% | ||||
| Aug 21 | 87.36 | 87.92 |
87.92
|
86.74
|
1.0M | -0.76% | ||||
| Aug 20 | 88.03 | 88.4 |
88.43
|
87.61
|
440K | -0.58% | ||||
| Aug 19 | 88.54 | 90.09 |
90.29
|
88.46
|
784K | -1.46% | ||||
| Aug 18 | 89.85 | 88.82 |
90.53
|
88.69
|
840K | 1.85% | ||||
| Aug 17 | 88.22 | 88 |
88.92
|
87.85
|
545K | 0.85% | ||||
| Aug 14 | 87.48 | 87.72 |
88.01
|
86.86
|
551K | -0.66% | ||||
| Aug 13 | 88.06 | 86.34 |
89.1
|
86.07
|
711K | 2.49% | ||||
| Aug 12 | 85.92 | 85.23 |
86.83
|
85.13
|
461K | 1.32% | ||||
| Aug 11 | 84.8 | 86 |
86.68
|
84.64
|
578K | -1.28% | ||||
| Aug 10 | 85.9 | 86.57 |
86.96
|
84.81
|
417K | -1.2% | ||||
| Aug 7 | 86.94 | 88 |
88.61
|
86.03
|
534K | -1.86% | ||||
| Aug 6 | 88.59 | 87.95 |
88.73
|
87.05
|
542K | 0.81% | ||||
| Aug 5 | 87.88 | 87 |
88.85
|
87
|
482K | 1.48% | ||||
| Aug 4 | 86.6 | 86.37 |
86.96
|
85.37
|
562K | 0.29% | ||||
| Aug 3 | 86.35 | 85.98 |
86.99
|
85.77
|
692K | 0.92% | ||||
| Jul 31 | 85.56 | 88 |
88.8
|
83.74
|
994K | -0.02% | ||||
| Jul 30 | 85.58 | 86.34 |
86.78
|
82.12
|
1.3M | 1.84% | ||||
| Jul 29 | 84.03 | 83 |
84.73
|
83
|
609K | 2.16% | ||||
| Jul 28 | 82.25 | 83.65 |
83.84
|
82.1
|
610K | -1.07% | ||||
| Jul 27 | 83.14 | 83 |
83.56
|
81.01
|
624K | 2.06% | ||||
| Jul 24 | 81.46 | 82.6 |
83.09
|
80.74
|
702K | -2.57% | ||||
| Jul 23 | 83.61 | 83.51 |
85.43
|
82.87
|
624K | -0.26% | ||||
| Jul 22 | 83.83 | 84.16 |
84.59
|
83.51
|
408K | 0.82% | ||||
| Jul 21 | 83.15 | 84.91 |
85.06
|
83
|
643K | 0.14% | ||||
| Jul 20 | 83.03 | 81.08 |
83.24
|
81.06
|
589K | 2.82% | ||||
| Jul 17 | 80.75 | 81.02 |
81.32
|
79.99
|
768K | 0.49% | ||||
| Jul 16 | 80.36 | 81.13 |
81.75
|
79.32
|
1.1M | 0.10% | ||||
| Jul 15 | 80.28 | 79.78 |
80.92
|
78.97
|
569K | 2.38% | ||||
| Jul 14 | 78.41 | 77.71 |
78.56
|
76.15
|
1.2M | 0.23% | ||||
| Jul 13 | 78.23 | 83.24 |
83.24
|
78.23
|
783K | -5.62% | ||||
| Jul 10 | 82.89 | 85 |
85.24
|
82.59
|
782K | -2.48% | ||||
| Jul 9 | 85 | 81.37 |
85.94
|
81.37
|
1.7M | 8.28% | ||||
| Jul 8 | 78.5 | 77.61 |
78.53
|
77.61
|
625K | 2.49% | ||||
| Jul 7 | 76.59 | 78.3 |
79.1
|
76.42
|
745K | -3.15% | ||||
| Jul 6 | 79.08 | 79.52 |
80.32
|
78.65
|
692K | 1.03% | ||||
| Jul 2 | 78.27 | 79.51 |
80.23
|
78.07
|
710K | -0.22% | ||||
| Jul 1 | 78.44 | 77.93 |
79.75
|
77.36
|
801K | 0.84% | ||||
| Jun 30 | 77.79 | 76.57 |
78.23
|
75.74
|
969K | 1.77% | ||||
| Jun 29 | 76.44 | 75.79 |
77.03
|
74.23
|
683K | 1.20% | ||||
| Jun 26 | 75.53 | 77.1 |
77.44
|
75.46
|
1.0M | -2.37% | ||||
| Jun 25 | 77.36 | 76.4 |
77.38
|
75.65
|
626K | 0.57% | ||||
| Jun 24 | 76.92 | 79.16 |
79.67
|
76.84
|
567K | -3.33% | ||||
| Jun 23 | 79.57 | 79.79 |
81.71
|
79.45
|
617K | 0.81% | ||||
| Jun 22 | 78.93 | 78.32 |
78.96
|
77.22
|
413K | 0.28% | ||||
| Jun 19 | 78.71 | 80.11 |
80.64
|
77.79
|
881K | -0.44% | ||||
| Jun 18 | 79.06 | 78.69 |
79.37
|
78.29
|
427K | -0.14% | ||||
| Jun 17 | 79.17 | 80 |
80.31
|
79.07
|
624K | -0.5% | ||||
| Jun 16 | 79.57 | 79.4 |
80.8
|
78.31
|
693K | 2.99% | ||||
| Jun 15 | 77.26 | 73.6 |
77.45
|
73.6
|
504K | 2.79% | ||||
| Jun 12 | 75.16 | 75.04 |
76.65
|
73.3
|
1.1M | 3.50% | ||||
| Jun 11 | 72.62 | 78.81 |
78.81
|
72.27
|
1.0M | -10.58% | ||||
| Jun 10 | 81.21 | 82.12 |
83.06
|
80.91
|
718K | -0.4% | ||||
| Jun 9 | 81.54 | 82.76 |
82.76
|
81.44
|
860K | -2.25% | ||||
| Jun 8 | 83.42 | 84.14 |
84.36
|
82.51
|
1.0M | -0.38% | ||||
| Jun 5 | 83.74 | 81.8 |
84.49
|
81.04
|
697K | 4.34% | ||||
| Jun 4 | 80.26 | 80.1 |
80.97
|
79.67
|
569K | -0.84% | ||||
| Jun 3 | 80.94 | 79.56 |
81.03
|
79.11
|
488K | 1.81% | ||||
| Jun 2 | 79.5 | 79.34 |
80.35
|
78.13
|
615K | 0.53% | ||||
| Jun 1 | 79.08 | 76.56 |
79.44
|
76.26
|
813K | 3.53% | ||||
| May 29 | 76.38 | 74.88 |
76.57
|
74.12
|
921K | 1.98% | ||||
| May 28 | 74.9 | 75.62 |
76.62
|
74.77
|
684K | -0.05% | ||||
| May 27 | 74.94 | 74.9 |
75.04
|
72
|
655K | 2.21% | ||||
| May 26 | 73.32 | 71.35 |
73.65
|
70.61
|
818K | 4.43% | ||||
| May 22 | 70.21 | 70.16 |
70.52
|
69.09
|
363K | 0.46% | ||||
| May 21 | 69.89 | 70.39 |
71.08
|
69.66
|
453K | -0.77% | ||||
| May 20 | 70.43 | 69.51 |
71.51
|
69.51
|
464K | 2.21% | ||||
| May 19 | 68.91 | 69 |
70.42
|
68.58
|
632K | -0.09% | ||||
| May 18 | 68.97 | 66.58 |
69.42
|
66.58
|
821K | 6.11% | ||||
| May 15 | 65 | 65.04 |
65.61
|
64.45
|
374K | 0.06% | ||||
| May 14 | 64.96 | 62.06 |
65.21
|
60.98
|
736K | 2.64% | ||||
| May 13 | 63.29 | 68.01 |
68.39
|
62.46
|
1.0M | -7.62% | ||||
| May 12 | 68.51 | 71.97 |
72.66
|
68.34
|
684K | -5.14% | ||||
| May 11 | 72.22 | 71.23 |
72.82
|
70.66
|
1.2M | 0.94% | ||||
| May 8 | 71.55 | 71.72 |
72.26
|
70.6
|
647K | 0.97% | ||||
| May 7 | 70.86 | 71.25 |
72.35
|
70.66
|
873K | 0.64% | ||||
| May 6 | 70.41 | 71.21 |
71.54
|
69.77
|
812K | 0.13% | ||||
| May 5 | 70.32 | 68.54 |
70.7
|
67.04
|
962K | 4.66% | ||||
| May 4 | 67.19 | 64.98 |
67.47
|
64.36
|
859K | 1.22% | ||||
| May 1 | 66.38 | 68.22 |
69.16
|
65.69
|
1.0M | -4.14% | ||||
| Apr 30 | 69.25 | 70.11 |
71.28
|
64.5
|
2.3M | -1.01% | ||||
| Apr 29 | 69.96 | 68 |
70.56
|
67.36
|
1.6M | 5.41% | ||||
| Apr 28 | 66.37 | 67.49 |
68.24
|
66.11
|
1.1M | 0.14% | ||||
| Apr 27 | 66.28 | 65.77 |
66.69
|
65.42
|
469K | 1.97% | ||||
| Apr 24 | 65 | 64.76 |
65.32
|
63.83
|
597K | 1.04% | ||||
| Apr 23 | 64.33 | 64.82 |
66.51
|
64.17
|
793K | -0.68% | ||||
| Apr 22 | 64.77 | 64.52 |
65.13
|
63.01
|
482K | 2.86% | ||||
| Apr 21 | 62.97 | 65.56 |
66.27
|
62.72
|
515K | -6% | ||||
| Apr 20 | 66.99 | 64.89 |
67.88
|
64.66
|
532K | 0.50% | ||||
| Apr 17 | 66.66 | 66.81 |
68.69
|
66.25
|
768K | 1.46% | ||||
| Apr 16 | 65.7 | 64.57 |
65.98
|
63.64
|
1.2M | 1.91% | ||||
| Apr 15 | 64.47 | 62.28 |
64.95
|
61.86
|
1.4M | -0.05% | ||||
| Apr 14 | 64.5 | 63.39 |
65.01
|
63.39
|
589K | 3.45% | ||||
| Apr 13 | 62.35 | 63.48 |
63.48
|
61.53
|
375K | -2.49% | ||||
| Apr 9 | 63.94 | 63.77 |
65.28
|
62.49
|
884K | 2.39% | ||||
| Apr 8 | 62.45 | 60.38 |
62.92
|
59.33
|
571K | 5.29% | ||||
| Apr 7 | 59.31 | 62.39 |
62.59
|
58.88
|
835K | -0.47% | ||||
| Apr 6 | 59.59 | 58.02 |
60.17
|
57.68
|
947K | 8.35% | ||||
| Apr 3 | 55 | 54.68 |
56.52
|
54.5
|
745K | 0.22% | ||||
| Apr 2 | 54.88 | 55.56 |
56.34
|
52.96
|
1.2M | -2.52% | ||||
| Apr 1 | 56.3 | 58.62 |
60.21
|
55.52
|
1.5M | -8.02% | ||||
| Mar 31 | 61.21 | 59.46 |
62.38
|
58.56
|
1.8M | 3.27% | ||||
| Mar 30 | 59.27 | 59.24 |
62.46
|
58.19
|
840K | 0.44% | ||||
| Mar 27 | 59.01 | 59.52 |
60.06
|
54.65
|
1.0M | -3.21% | ||||
| Mar 26 | 60.97 | 59.51 |
62.72
|
58.92
|
1.5M | 3.74% | ||||
| Mar 25 | 58.77 | 54.16 |
60.9
|
52.74
|
1.7M | 9.26% | ||||
| Mar 24 | 53.79 | 51 |
54.48
|
50.31
|
1.8M | 10.36% | ||||
| Mar 23 | 48.74 | 47.58 |
49.3
|
45.43
|
1.4M | 0.60% | ||||
| Mar 20 | 48.45 | 50.43 |
52.76
|
48.27
|
1.5M | -3.85% | ||||
| Mar 19 | 50.39 | 47.44 |
50.72
|
43.91
|
2.3M | 2.71% | ||||
| Mar 18 | 49.06 | 49.13 |
50.46
|
45.98
|
2.1M | -5.91% | ||||
| Mar 17 | 52.14 | 53.61 |
54.15
|
49.16
|
2.0M | -1.38% | ||||
| Mar 16 | 52.87 | 50.31 |
53.58
|
46.94
|
2.1M | -6.21% | ||||
| Mar 13 | 56.37 | 56.32 |
57
|
52.15
|
1.5M | 4.06% | ||||
| Mar 12 | 54.17 | 55.42 |
56.58
|
53.34
|
2.1M | -9.26% | ||||
| Mar 11 | 59.7 | 59.49 |
61.09
|
57.83
|
2.2M | -1.97% | ||||
| Mar 10 | 60.9 | 62.13 |
63
|
58
|
1.7M | 1.01% | ||||
| Mar 9 | 60.29 | 61.3 |
61.93
|
58
|
2.3M | -9.37% | ||||
| Mar 6 | 66.52 | 67.3 |
68.18
|
65.29
|
1.3M | -4.19% | ||||
| Mar 5 | 69.43 | 68.54 |
70.18
|
67.78
|
1.3M | -1.96% | ||||
| Mar 4 | 70.82 | 71.42 |
72.42
|
69.56
|
1.7M | 1.10% | ||||
| Mar 3 | 70.05 | 74.93 |
76.02
|
69.57
|
1.6M | -6.2% | ||||
| Mar 2 | 74.68 | 76.33 |
76.72
|
72.91
|
1.6M | -1.15% | ||||
| Feb 28 | 75.55 | 72.88 |
76.19
|
72.82
|
1.3M | -0.63% | ||||
| Feb 27 | 76.03 | 77.93 |
79.09
|
75.19
|
1.1M | -5.47% | ||||
| Feb 26 | 80.43 | 81.72 |
83.29
|
79.87
|
743K | -1.09% | ||||
| Feb 25 | 81.32 | 86.18 |
86.31
|
80.1
|
1.1M | -5.06% | ||||
| Feb 24 | 85.65 | 84.8 |
86.1
|
83.38
|
817K | -3.35% | ||||
| Feb 21 | 88.62 | 88.36 |
88.72
|
87.18
|
703K | 0.27% | ||||
| Feb 20 | 88.38 | 88.31 |
89.07
|
87.23
|
421K | -0.08% | ||||
| Feb 19 | 88.45 | 87.99 |
88.56
|
87.46
|
417K | 1.25% | ||||
| Feb 18 | 87.36 | 87.28 |
87.61
|
86.52
|
511K | 0.01% | ||||
| Feb 14 | 87.35 | 86.89 |
87.74
|
86.62
|
363K | 0.47% | ||||
| Feb 13 | 86.94 | 86.44 |
87.67
|
86.44
|
468K | -0.32% | ||||
| Feb 12 | 87.22 | 86.42 |
87.27
|
85.97
|
414K | 1.32% | ||||
| Feb 11 | 86.08 | 86.54 |
86.69
|
85.12
|
380K | 0.49% | ||||
| Feb 10 | 85.66 | 83.66 |
85.71
|
83.5
|
537K | 1.94% | ||||
| Feb 7 | 84.03 | 85.54 |
85.57
|
83.94
|
529K | -2.09% | ||||
| Feb 6 | 85.82 | 86.44 |
86.79
|
85.66
|
409K | -0.65% | ||||
| Feb 5 | 86.38 | 88.04 |
88.04
|
85.92
|
381K | -0.84% | ||||
| Feb 4 | 87.11 | 85.9 |
87.25
|
85.43
|
460K | 2.59% | ||||
| Feb 3 | 84.91 | 83.13 |
85.23
|
82.96
|
579K | 2.15% | ||||
| Jan 31 | 83.12 | 84.71 |
85.16
|
82.66
|
927K | -1.97% | ||||
| Jan 30 | 84.79 | 84.15 |
84.88
|
83.26
|
590K | 1.63% | ||||
| Jan 29 | 83.43 | 84.62 |
85.42
|
82.95
|
554K | -1.16% | ||||
| Jan 28 | 84.41 | 84.73 |
85.89
|
84.13
|
1.1M | 0.25% | ||||
| Jan 27 | 84.2 | 84.25 |
84.74
|
83.05
|
1.0M | -2.15% | ||||
| Jan 24 | 86.05 | 85.59 |
88.35
|
85.25
|
1.5M | 1.15% | ||||
| Jan 23 | 85.07 | 85.51 |
88.86
|
82.88
|
3.3M | 6.40% | ||||
| Jan 22 | 79.95 | 79.39 |
80.76
|
79.09
|
1.1M | 1.37% | ||||
| Jan 21 | 78.87 | 79.9 |
80.34
|
78.69
|
881K | -1.58% | ||||
| Jan 17 | 80.14 | 81.07 |
81.99
|
79.59
|
708K | -0.84% | ||||
| Jan 16 | 80.82 | 79.86 |
81.12
|
79.73
|
818K | 2.08% | ||||
| Jan 15 | 79.17 | 78.04 |
79.56
|
78.04
|
1.3M | 1.54% | ||||
| Jan 14 | 77.97 | 77.11 |
78.14
|
76.75
|
651K | 0.97% | ||||
| Jan 13 | 77.22 | 76.74 |
77.28
|
76.58
|
520K | 0.61% | ||||
| Jan 10 | 76.75 | 77.53 |
77.87
|
76.47
|
397K | -0.75% | ||||
| Jan 9 | 77.33 | 77.87 |
78.19
|
76.88
|
539K | 0.45% | ||||
| Jan 8 | 76.98 | 75.99 |
77.49
|
75.56
|
743K | 1.40% | ||||
| Jan 7 | 75.92 | 76.13 |
76.98
|
75.62
|
400K | -0.46% | ||||
| Jan 6 | 76.27 | 74.76 |
76.31
|
74.61
|
381K | 1.13% | ||||
| Jan 3 | 75.42 | 75.34 |
75.77
|
74.88
|
311K | -1.24% | ||||
| Jan 2 | 76.37 | 75.43 |
76.9
|
74.98
|
539K | 1.98% | ||||
| Dec 31 | 74.89 | 74.95 |
75.44
|
74.73
|
438K | -0.53% | ||||
| Dec 30 | 75.29 | 75.83 |
75.9
|
74.6
|
307K | -0.65% | ||||
| Dec 27 | 75.78 | 75.98 |
75.98
|
75.06
|
436K | 0.22% | ||||
| Dec 26 | 75.61 | 74.43 |
75.68
|
74.43
|
263K | 1.59% | ||||
| Dec 24 | 74.43 | 74.84 |
75.37
|
74.37
|
143K | -0.2% | ||||
| Dec 23 | 74.58 | 74.27 |
75.17
|
73.65
|
890K | 0.59% | ||||
| Dec 20 | 74.14 | 74.67 |
74.71
|
73.91
|
1.6M | -0.46% | ||||
| Dec 19 | 74.48 | 74.39 |
74.62
|
73.5
|
677K | 0.57% | ||||
| Dec 18 | 74.06 | 73.67 |
74.58
|
73.33
|
502K | 0.39% | ||||
| Dec 17 | 73.77 | 74.43 |
74.51
|
73.61
|
524K | -0.82% | ||||
| Dec 16 | 74.38 | 74.99 |
75.59
|
74.29
|
1.1M | -0.33% | ||||
| Dec 13 | 74.63 | 73.53 |
74.95
|
73.15
|
585K | 1.62% | ||||
| Dec 12 | 73.44 | 73.73 |
74.34
|
72.86
|
601K | -0.66% | ||||
| Dec 11 | 73.93 | 74.78 |
74.85
|
73.81
|
427K | -1.3% | ||||
| Dec 10 | 74.9 | 75.81 |
76.21
|
74.69
|
394K | -1.56% | ||||
| Dec 9 | 76.09 | 75.69 |
76.76
|
75.53
|
561K | 0.50% | ||||
| Dec 6 | 75.71 | 76.83 |
76.83
|
75.7
|
364K | -0.07% | ||||
| Dec 5 | 75.76 | 75.43 |
75.77
|
74.76
|
463K | 0.99% | ||||
| Dec 4 | 75.02 | 76.07 |
76.4
|
75.02
|
685K | -0.98% | ||||
| Dec 3 | 75.76 | 74.96 |
75.93
|
74.11
|
912K | -0.21% | ||||
| Dec 2 | 75.92 | 76.51 |
77.27
|
75.69
|
614K | -0.89% | ||||
| Nov 29 | 76.6 | 77.14 |
77.85
|
76.58
|
367K | -0.64% | ||||
| Nov 27 | 77.09 | 75.2 |
77.11
|
74.93
|
820K | 2.13% | ||||
| Nov 26 | 75.48 | 74.79 |
75.57
|
74.38
|
691K | 1.11% | ||||
| Nov 25 | 74.65 | 75.5 |
75.88
|
74.55
|
878K | -0.65% | ||||
| Nov 22 | 75.14 | 75.15 |
75.47
|
74.98
|
998K | 0.08% | ||||
| Nov 21 | 75.08 | 75.2 |
75.7
|
74.28
|
584K | 0.20% | ||||
| Nov 20 | 74.93 | 73.25 |
75.07
|
73.25
|
1.2M | 1.95% | ||||
| Nov 19 | 73.5 | 73.29 |
74.06
|
71.42
|
519K | 0.95% | ||||
| Nov 18 | 72.81 | 73.39 |
73.77
|
72
|
958K | -1.73% | ||||
| Nov 15 | 74.09 | 74.04 |
74.31
|
73.24
|
1.4M | 0.61% | ||||
| Nov 14 | 73.64 | 74.28 |
74.61
|
73.1
|
599K | -0.74% | ||||
| Nov 13 | 74.19 | 72.74 |
74.56
|
72.69
|
810K | 1.26% | ||||
| Nov 12 | 73.27 | 73.28 |
73.75
|
72.83
|
503K | 0.12% | ||||
| Nov 11 | 73.18 | 72.64 |
73.7
|
72.64
|
315K | -0.07% | ||||
| Nov 8 | 73.23 | 72.52 |
73.58
|
71.89
|
555K | 0.59% | ||||
| Nov 7 | 72.8 | 72.22 |
73.52
|
71.98
|
931K | 1.44% | ||||
| Nov 6 | 71.77 | 72.91 |
72.92
|
71.66
|
1.1M | -1.91% | ||||
| Nov 5 | 73.17 | 71.23 |
73.2
|
71.14
|
1.6M | 3.41% | ||||
| Nov 4 | 70.76 | 70.25 |
71.21
|
70.14
|
1.0M | 1.67% | ||||
| Nov 1 | 69.6 | 67.35 |
69.64
|
67.23
|
959K | 4.02% | ||||
| Oct 31 | 66.91 | 66.63 |
67.25
|
66.36
|
851K | 0.13% | ||||
| Oct 30 | 66.82 | 64.88 |
66.97
|
64.01
|
1.3M | 4.06% | ||||
| Oct 29 | 64.21 | 67.4 |
67.4
|
63.44
|
3.1M | -4.75% | ||||
| Oct 28 | 67.41 | 67.93 |
68.74
|
67.02
|
1.4M | -0.5% | ||||
| Oct 25 | 67.75 | 69.46 |
69.89
|
67.59
|
1.5M | -3.15% | ||||
| Oct 24 | 69.95 | 77 |
77.75
|
68.75
|
4.6M | 4.57% | ||||
| Oct 23 | 66.89 | 66.09 |
67.19
|
65.46
|
1.0M | 1.44% | ||||
| Oct 22 | 65.94 | 66.23 |
67.16
|
65.52
|
850K | -0.27% | ||||
| Oct 21 | 66.12 | 64.63 |
66.55
|
64.2
|
1.6M | 2.70% | ||||
| Oct 18 | 64.38 | 64.31 |
65.19
|
63.21
|
1.4M | -0.11% | ||||
| Oct 17 | 64.45 | 64.88 |
65.65
|
64.3
|
853K | -0.43% | ||||
| Oct 16 | 64.73 | 64.1 |
64.79
|
63.41
|
806K | -0.42% | ||||
| Oct 15 | 65 | 65.92 |
66.03
|
64.98
|
691K | -0.66% | ||||
| Oct 14 | 65.43 | 64.49 |
65.85
|
64.04
|
1.1M | 1.50% | ||||
| Oct 11 | 64.46 | 64.38 |
65.89
|
64.03
|
1.5M | 2.33% | ||||
| Oct 10 | 62.99 | 62.85 |
63.99
|
62.19
|
1.5M | -0.38% | ||||
| Oct 9 | 63.23 | 63.56 |
64.21
|
63.19
|
674K | 0.83% | ||||
| Oct 8 | 62.71 | 63.75 |
64.07
|
62.4
|
1.1M | -2.85% | ||||
| Oct 7 | 64.55 | 65.59 |
65.61
|
64.5
|
549K | -1.68% | ||||
| Oct 4 | 65.65 | 65.73 |
66.3
|
64.83
|
572K | 0.66% | ||||
| Oct 3 | 65.22 | 64.25 |
65.85
|
63.52
|
640K | 1.15% | ||||
| Oct 2 | 64.48 | 65.09 |
65.23
|
63.65
|
952K | -2.36% | ||||
| Oct 1 | 66.04 | 68.69 |
69.43
|
65.67
|
690K | -3.14% | ||||
| Sep 30 | 68.18 | 67.41 |
68.6
|
66.89
|
610K | 1.17% | ||||
| Sep 27 | 67.39 | 67.79 |
68.37
|
66.6
|
682K | 0.04% | ||||
| Sep 26 | 67.36 | 67.16 |
67.77
|
66.35
|
828K | 0.57% | ||||
| Sep 25 | 66.98 | 66.15 |
67.18
|
65.31
|
661K | 0.87% | ||||
| Sep 24 | 66.4 | 67.83 |
68.04
|
66.14
|
573K | -1.64% | ||||
| Sep 23 | 67.51 | 67.66 |
67.78
|
66.29
|
992K | -0.31% | ||||
| Sep 20 | 67.72 | 67.76 |
68.34
|
67.46
|
1.4M | 0.21% | ||||
| Sep 19 | 67.58 | 67.28 |
67.75
|
66.96
|
664K | 0.87% | ||||
| Sep 18 | 67 | 67.13 |
67.45
|
65.96
|
724K | -0.68% | ||||
| Sep 17 | 67.46 | 67.29 |
67.53
|
66.27
|
506K | 0.31% | ||||
| Sep 16 | 67.25 | 66.22 |
67.58
|
65.89
|
480K | 1.05% | ||||
| Sep 13 | 66.55 | 66.72 |
68.15
|
66.36
|
809K | 0.23% | ||||
| Sep 12 | 66.4 | 67.32 |
67.4
|
66.12
|
1.3M | -0.51% | ||||
| Sep 11 | 66.74 | 67.29 |
68
|
66.63
|
872K | -0.4% | ||||
| Sep 10 | 67.01 | 67.89 |
67.89
|
66.34
|
1.1M | -1.67% | ||||
| Sep 9 | 68.15 | 67.7 |
68.18
|
67.03
|
1.2M | 1.52% | ||||
| Sep 6 | 67.13 | 66.92 |
67.69
|
66.26
|
729K | 0.28% | ||||
| Sep 5 | 66.94 | 65.54 |
67.17
|
65.05
|
891K | 4.24% | ||||
| Sep 4 | 64.22 | 64.55 |
64.65
|
63.65
|
957K | 1.12% | ||||
| Sep 3 | 63.51 | 64.9 |
65.41
|
62.81
|
1.3M | -2.99% | ||||
| Aug 30 | 65.47 | 66.23 |
66.77
|
65.02
|
707K | -0.3% | ||||
| Aug 29 | 65.67 | 65.93 |
66.2
|
65.41
|
861K | 1.14% | ||||
| Aug 28 | 64.93 | 63.45 |
65.07
|
62.75
|
801K | 0.02% | ||||
| Aug 27 | 64.92 | 66.06 |
66.09
|
64.7
|
1.0M | -0.52% | ||||
| Aug 26 | 65.26 | 66.18 |
66.24
|
64.96
|
1.1M | 0.21% | ||||
| Aug 23 | 65.12 | 66.99 |
67.99
|
65.03
|
1.1M | -3.34% | ||||
| Aug 22 | 67.37 | 69.39 |
69.39
|
66.9
|
1.2M | -0.81% | ||||
| Aug 21 | 67.92 | 67.52 |
68.47
|
66.57
|
1.6M | 1.97% | ||||
| Aug 20 | 66.61 | 66.64 |
66.84
|
66.01
|
1.2M | -0.42% | ||||
| Aug 19 | 66.89 | 66.53 |
67.13
|
65.81
|
1.7M | 2.31% | ||||
| Aug 16 | 65.38 | 64.48 |
65.46
|
64.27
|
834K | 2.62% | ||||
| Aug 15 | 63.71 | 64.03 |
64.23
|
62.42
|
1.3M | -0.34% | ||||
| Aug 14 | 63.93 | 64.52 |
64.52
|
62.05
|
1.3M | -2.84% | ||||
| Aug 13 | 65.8 | 64.43 |
66.47
|
64.43
|
904K | 1.78% | ||||
| Aug 12 | 64.65 | 65.98 |
65.98
|
64.32
|
968K | -2.75% | ||||
| Aug 9 | 66.48 | 66.46 |
67.3
|
65.84
|
998K | -0.72% | ||||
| Aug 8 | 66.96 | 65.76 |
67.01
|
65.3
|
1.4M | 2.89% | ||||
| Aug 7 | 65.08 | 64.06 |
65.37
|
64.02
|
1.5M | -0.69% | ||||
| Aug 6 | 65.53 | 65.77 |
66.23
|
64.81
|
1.9M | 1.08% | ||||
| Aug 5 | 64.83 | 66.35 |
66.41
|
64.25
|
2.0M | -3.63% | ||||
| Aug 2 | 67.27 | 67.45 |
68.01
|
66.55
|
1.6M | -0.8% | ||||
| Aug 1 | 67.81 | 67.58 |
68.52
|
67.38
|
2.2M | 0.04% | ||||
| Jul 31 | 67.78 | 69.14 |
69.42
|
66.73
|
3.6M | -1.85% | ||||
| Jul 30 | 69.06 | 69.98 |
70.41
|
68.58
|
1.6M | -2% | ||||
| Jul 29 | 70.47 | 73.06 |
73.26
|
69.92
|
2.0M | -3.94% | ||||
| Jul 26 | 73.36 | 73.43 |
74.57
|
72.56
|
2.0M | 0.63% | ||||
| Jul 25 | 72.9 | 77.26 |
77.75
|
72.87
|
10.4M | -20.41% | ||||
| Jul 24 | 91.6 | 90.07 |
92.47
|
90.07
|
1.7M | 1.10% | ||||
| Jul 23 | 90.6 | 90 |
90.73
|
89.1
|
763K | 0.99% | ||||
| Jul 22 | 89.71 | 88.55 |
90
|
87.69
|
1.7M | 1.95% | ||||
| Jul 19 | 87.99 | 88.8 |
89.38
|
87.98
|
1.5M | -0.55% | ||||
| Jul 18 | 88.48 | 89.51 |
89.55
|
88.39
|
563K | -1.28% | ||||
| Jul 17 | 89.63 | 89.34 |
90.32
|
88.94
|
701K | 0.15% | ||||
| Jul 16 | 89.5 | 90.4 |
90.47
|
89.34
|
541K | -1.02% | ||||
| Jul 15 | 90.42 | 91.44 |
91.65
|
89.96
|
692K | -0.71% | ||||
| Jul 12 | 91.07 | 90.61 |
91.19
|
89.59
|
693K | 0.99% | ||||
| Jul 11 | 90.18 | 90.91 |
91.56
|
89.84
|
888K | -0.97% | ||||
| Jul 10 | 91.06 | 90.16 |
92.21
|
90.13
|
879K | 1.66% | ||||
| Jul 9 | 89.57 | 90.47 |
90.9
|
88.25
|
1.5M | -1.32% | ||||
| Jul 8 | 90.77 | 92.07 |
92.52
|
90.16
|
1.0M | -2.22% | ||||
| Jul 5 | 92.83 | 91.94 |
93.34
|
91.04
|
530K | -0.15% | ||||
| Jul 3 | 92.97 | 91.37 |
93.05
|
90.64
|
436K | 2.20% | ||||
| Jul 2 | 90.97 | 90.5 |
91.14
|
90
|
545K | 0.33% | ||||
| Jul 1 | 90.67 | 91.4 |
91.4
|
90.06
|
642K | 1.01% | ||||
| Jun 28 | 89.76 | 88.33 |
89.8
|
87.53
|
1.6M | 2.34% | ||||
| Jun 27 | 87.71 | 87.73 |
88.74
|
87.21
|
750K | 0.53% | ||||
| Jun 26 | 87.25 | 86.63 |
87.56
|
86.11
|
813K | 1.38% | ||||
| Jun 25 | 86.06 | 89.13 |
89.33
|
85.86
|
930K | -2.98% | ||||
| Jun 24 | 88.7 | 89.33 |
89.53
|
88.62
|
762K | -0.17% | ||||
| Jun 21 | 88.85 | 89.03 |
89.67
|
88.19
|
2.0M | -0.72% | ||||
| Jun 20 | 89.49 | 89.24 |
89.94
|
88.69
|
1.3M | 1.74% | ||||
| Jun 19 | 87.96 | 86.9 |
87.99
|
86.39
|
494K | 1.63% | ||||
| Jun 18 | 86.55 | 85.31 |
86.89
|
84.5
|
625K | 2.47% | ||||
| Jun 17 | 84.46 | 83.98 |
85.23
|
83.92
|
581K | 0.67% | ||||
| Jun 14 | 83.9 | 85.96 |
85.96
|
83.42
|
1.0M | -2.8% | ||||
| Jun 13 | 86.32 | 87.69 |
87.69
|
85.89
|
614K | -1.31% | ||||
| Jun 12 | 87.47 | 88.26 |
88.5
|
86.87
|
819K | -0.96% | ||||
| Jun 11 | 88.32 | 91.76 |
91.95
|
88.22
|
1.4M | -2.7% | ||||
| Jun 10 | 90.77 | 89.59 |
91.67
|
88.84
|
1.1M | 2.26% | ||||
| Jun 7 | 88.76 | 87.79 |
89.43
|
87.2
|
873K | 1.86% | ||||
| Jun 6 | 87.14 | 85.7 |
87.37
|
85
|
1.1M | 1.34% | ||||
| Jun 5 | 85.99 | 85.16 |
86.07
|
83.69
|
620K | 2.05% | ||||
| Jun 4 | 84.26 | 81.95 |
84.33
|
81.43
|
777K | 4.20% | ||||
| Jun 3 | 80.86 | 84.27 |
84.62
|
80.46
|
1.3M | -3.81% | ||||
| May 31 | 84.06 | 84.05 |
84.8
|
83.42
|
817K | -1.62% | ||||
| May 30 | 85.44 | 84.98 |
85.67
|
84.78
|
427K | 0.96% | ||||
| May 29 | 84.63 | 85.97 |
86.04
|
84.45
|
630K | -2.05% | ||||
| May 28 | 86.4 | 85.74 |
87.19
|
85.41
|
1.4M | 1.12% | ||||
| May 24 | 85.44 | 84.55 |
85.95
|
84.55
|
738K | 0.79% | ||||
| May 23 | 84.77 | 84.83 |
85.72
|
84.45
|
1.1M | -2.02% | ||||
| May 22 | 86.52 | 84.82 |
86.86
|
84.82
|
599K | 1.39% | ||||
| May 21 | 85.33 | 84.87 |
85.78
|
84.5
|
1.4M | 1.77% | ||||
| May 20 | 83.85 | 85.64 |
86.01
|
83.39
|
837K | -3.44% | ||||
| May 17 | 86.84 | 87.81 |
88.7
|
86.76
|
580K | -1.93% | ||||
| May 16 | 88.55 | 87.24 |
90.24
|
87.06
|
788K | 1.70% | ||||
| May 15 | 87.07 | 84.68 |
87.53
|
84.05
|
768K | 1.88% | ||||
| May 14 | 85.46 | 84.62 |
86.12
|
84.35
|
503K | 1.82% | ||||
| May 13 | 83.93 | 85.25 |
86.13
|
83.6
|
806K | -4.15% | ||||
| May 10 | 87.56 | 86.12 |
87.91
|
84.95
|
1.3M | 1.42% | ||||
| May 9 | 86.33 | 85.25 |
86.9
|
84.11
|
1.5M | -0.17% | ||||
| May 8 | 86.48 | 86.07 |
87.58
|
86.07
|
892K | 0.13% | ||||
| May 7 | 86.37 | 87.08 |
87.6
|
85.19
|
1.3M | -2.17% | ||||
| May 6 | 88.29 | 86.2 |
88.65
|
85.94
|
750K | -0.15% | ||||
| May 3 | 88.42 | 88.45 |
89.24
|
88.05
|
1.0M | 0.63% | ||||
| May 2 | 87.87 | 87.91 |
88.38
|
86.72
|
1.6M | -0.07% | ||||
| May 1 | 87.93 | 90.74 |
90.74
|
87.64
|
2.5M | -2.81% | ||||
| Apr 30 | 90.47 | 90.7 |
91.54
|
89.86
|
1.1M | -0.57% | ||||
| Apr 29 | 90.99 | 92.18 |
93.24
|
90.55
|
1.4M | -1.29% | ||||
| Apr 26 | 92.18 | 91 |
92.44
|
90.72
|
1.6M | 1.49% | ||||
| Apr 25 | 90.83 | 92 |
93.04
|
89.77
|
6.2M | -10.85% | ||||
| Apr 24 | 101.89 | 100.56 |
102.47
|
100.22
|
1.5M | 1.06% | ||||
| Apr 23 | 100.82 | 99.91 |
101.54
|
99.39
|
1.2M | 1.35% | ||||
| Apr 22 | 99.48 | 97.19 |
99.74
|
97.19
|
1.2M | 1.93% | ||||
| Apr 18 | 97.6 | 96.52 |
97.66
|
95.64
|
1.0M | 1.42% | ||||
| Apr 17 | 96.23 | 98.11 |
98.11
|
95.86
|
726K | -1.13% | ||||
| Apr 16 | 97.33 | 98.47 |
98.47
|
96.91
|
845K | -0.67% | ||||
| Apr 15 | 97.99 | 98.47 |
99.26
|
97.85
|
703K | -0.61% | ||||
| Apr 12 | 98.59 | 98.16 |
99.61
|
97.68
|
1.2M | 1.57% | ||||
| Apr 11 | 97.07 | 95.57 |
97.16
|
95.44
|
837K | 1.99% | ||||
| Apr 10 | 95.18 | 94.43 |
95.88
|
94.22
|
1.0M | 1.15% | ||||
| Apr 9 | 94.1 | 93.75 |
94.85
|
93.75
|
1.1M | -0.18% | ||||
| Apr 8 | 94.27 | 94.29 |
94.39
|
92.87
|
1.0M | 0.12% | ||||
| Apr 5 | 94.16 | 93.86 |
94.48
|
93.63
|
733K | 0.50% | ||||
| Apr 4 | 93.69 | 95.4 |
95.48
|
92.39
|
838K | -1.6% | ||||
| Apr 3 | 95.21 | 95.33 |
96.03
|
94.83
|
951K | 0.21% | ||||
| Apr 2 | 95.01 | 94.97 |
95.63
|
94.37
|
978K | 0.05% | ||||
| Apr 1 | 94.96 | 93.2 |
94.98
|
92.69
|
930K | 3.02% | ||||
| Mar 29 | 92.18 | 91.27 |
92.39
|
90.98
|
867K | 1.99% | ||||
| Mar 28 | 90.38 | 90.4 |
91.14
|
89.46
|
712K | 0.38% | ||||
| Mar 27 | 90.04 | 92.84 |
92.84
|
89.28
|
1.4M | -2.89% | ||||
| Mar 26 | 92.72 | 92.8 |
93.72
|
92.01
|
816K | 0% | ||||