About
Profile
Reinsurance Group of America, Incorporated (NYSE: RGA) is one of the largest global life and health reinsurance companies. With headquarters in St. Louis, Missouri, RGA supports clients and partners around the world through innovative approaches and cust
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RGA
...
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.
- Reinsurance Group of America declares $0.80 dividend
- Reinsurance Group of America Non-GAAP EPS of $2.99 misses by $0.74, revenue of $4.38B beats by $50M
- Reinsurance Group of America Q4 2022 Earnings Preview
- Reinsurance Group of America closes $1.7B longevity swap deal
- Reinsurance Group of America upped to Outperform at RBC on earnings growth potential
- Reinsurance Group of America goes ex-dividend on Monday
- Reinsurance Group of America to redeem debentures due 2042
- Reinsurance Group of America Non-GAAP EPS of $5.20, revenue of $3.25B
- Reinsurance Group of America Q3 2022 Earnings Preview
- Reinsurance Group of America cut at JPMorgan as EPS consensus overstates earnings power
- Citi picks best Buy and Sell stocks in all sectors, leaning to quality and momentum
- Reinsurance Group of America gains as favorable mortality experience helps Q2 results
- Reinsurance Group of America raised dividend by 10% to $0.80
- Reinsurance Group of America Non-GAAP EPS of $5.78 beats by $3.00, revenue of $3.89B misses by $140M
- Reinsurance Group of America Q2 2022 Earnings Preview
- UBS reveals its highest conviction stock picks for the rest of 2022
- Reinsurance Group of America upped to Neutral at Credit Suisse on mortality trends
- Citigroup names MetLife, Voya among top picks in new coverage of insurers
- Reinsurance Group of America goes ex dividend tomorrow
- Reinsurance Group of America GAAP EPS of -$0.93 beats by $0.17, revenue of $3.93B beats by $40M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | -0.56 / 0.8297 | 4.36B / 4.09B |
Beat! |
| November 4, 2021 | -1.11 / 2.46 | 4.04B / 3.63B |
Beat! |
| August 3, 2021 | 4 / 1.9 | 4.14B / 3.57B |
Beat! |
| May 6, 2021 | -1.24 / -0.2599 | 4.12B / 3.64B |
Beat! |
| February 8, 2021 | 1.19 / 1.04 | 4.14B / 3.63B |
Beat! |
| November 5, 2020 | 3.51 / 1.8 | 3.64B / 3.63B |
Beat! |
| August 4, 2020 | 1.36 / -0.89 | 3.61B / 3.57B |
Beat! |
| May 5, 2020 | 1.41 / 2.37 | 3.2B / 3.57B | |
| January 28, 2020 | 3.43 / 3.66 | 3.79B / 3.6B |
Beat! |
| October 30, 2019 | 4.02 / 3.5 | 3.63B / 3.45B |
Beat! |
| July 29, 2019 | 3.31 / 3.41 | 3.47B / 3.4B |
Beat! |
| April 29, 2019 | 2.61 / 2.63 | 3.42B / 3.35B |
Beat! |
| January 28, 2019 | 3.46 / 3.48 | 3.28B / 3.26B |
Beat! |
| October 25, 2018 | 4.03 / 3.29 | 3.23B / 3.21B |
Beat! |
| July 26, 2018 | 3.1 / 3.14 | 3.2B / 3.24B | |
| April 26, 2018 | 1.61 / 2.48 | 3.17B / 3.1B |
Beat! |
| January 29, 2018 | 2.6 / 2.84 | 3.23B / 3,215M |
Beat! |
| October 26, 2017 | 3.44 / 2.62 | 3.15B / 3,055M |
Beat! |
| July 27, 2017 | 2.95 / 2.59 | - / 3.00B | |
| April 27, 2017 | 1.86 / 2.48 | 3.00B / - |
Beat! |
| January 30, 2017 | 1.86 / 2.15 | 3.07B / 2.90B |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 140.62 | 141.5 |
142
|
138.74
|
397K | -1.68% | ||||
| May 1, 2023 | 143.03 | 142.39 |
144.34
|
142.02
|
234K | 0.50% | ||||
| Apr 28, 2023 | 142.32 | 140.69 |
143.68
|
140.57
|
517K | 0.47% | ||||
| Apr 27, 2023 | 141.65 | 138.88 |
141.85
|
137.82
|
450K | 2.05% | ||||
| Apr 26, 2023 | 138.8 | 139.58 |
141.51
|
137.71
|
270K | -1.14% | ||||
| Apr 25, 2023 | 140.4 | 140.3 |
141.39
|
139.69
|
257K | -0.51% | ||||
| Apr 24, 2023 | 141.12 | 140.39 |
141.67
|
139.83
|
295K | 0.58% | ||||
| Apr 21, 2023 | 140.31 | 141.42 |
141.42
|
139.24
|
264K | -1.06% | ||||
| Apr 20, 2023 | 141.81 | 140.63 |
141.93
|
139.45
|
356K | 0.85% | ||||
| Apr 19, 2023 | 140.61 | 141.58 |
141.58
|
138.99
|
374K | -0.65% | ||||
| Apr 18, 2023 | 141.53 | 139.1 |
142.16
|
139.1
|
381K | 1.58% | ||||
| Apr 17, 2023 | 139.33 | 136.97 |
139.42
|
136.27
|
243K | 1.41% | ||||
| Apr 14, 2023 | 137.39 | 137.87 |
138.59
|
136.02
|
359K | 0.14% | ||||
| Apr 13, 2023 | 137.2 | 137.05 |
137.7
|
136.56
|
400K | -0.12% | ||||
| Apr 12, 2023 | 137.36 | 135.69 |
137.48
|
135.69
|
293K | 1.43% | ||||
| Apr 11, 2023 | 135.43 | 135.13 |
136.48
|
134.43
|
357K | 0.25% | ||||
| Apr 10, 2023 | 135.09 | 132.72 |
135.65
|
132.72
|
400K | 1.52% | ||||
| Apr 6, 2023 | 133.07 | 135.43 |
135.98
|
132.84
|
306K | -1.43% | ||||
| Apr 5, 2023 | 135 | 132.2 |
135.21
|
132.2
|
425K | 1.24% | ||||
| Apr 4, 2023 | 133.35 | 134.99 |
135
|
131.29
|
350K | -0.89% | ||||
| Apr 3, 2023 | 134.55 | 133.47 |
134.97
|
131.89
|
285K | 1.35% | ||||
| Mar 31, 2023 | 132.76 | 133.51 |
134.17
|
132.25
|
252K | 0.26% | ||||
| Mar 30, 2023 | 132.42 | 133.89 |
134.74
|
131.82
|
330K | -0.82% | ||||
| Mar 29, 2023 | 133.51 | 133.22 |
134.34
|
132.23
|
393K | 1.49% | ||||
| Mar 28, 2023 | 131.55 | 129.35 |
132.12
|
128.47
|
453K | 1.04% | ||||
| Mar 27, 2023 | 130.2 | 129.58 |
131.23
|
128.21
|
396K | 2.16% | ||||
| Mar 24, 2023 | 127.45 | 123.9 |
127.56
|
123.08
|
311K | 1.34% | ||||
| Mar 23, 2023 | 125.77 | 127.08 |
128.6
|
125.36
|
511K | -1.03% | ||||
| Mar 22, 2023 | 127.08 | 130.16 |
130.99
|
127.06
|
496K | -2.69% | ||||
| Mar 21, 2023 | 130.59 | 131.06 |
131.58
|
129.99
|
521K | 2.54% | ||||
| Mar 20, 2023 | 127.35 | 123.56 |
129.45
|
122.65
|
762K | 4.41% | ||||
| Mar 17, 2023 | 121.97 | 127.5 |
127.5
|
120.99
|
834K | -5.22% | ||||
| Mar 16, 2023 | 128.69 | 123.77 |
129.69
|
123.57
|
432K | 3.09% | ||||
| Mar 15, 2023 | 124.83 | 126.65 |
127.79
|
122.31
|
661K | -4.14% | ||||
| Mar 14, 2023 | 130.22 | 128.73 |
130.49
|
128.04
|
659K | 3.75% | ||||
| Mar 13, 2023 | 125.51 | 130.56 |
130.56
|
125.35
|
603K | -6.15% | ||||
| Mar 10, 2023 | 133.74 | 136.87 |
137.05
|
133.32
|
502K | -3.33% | ||||
| Mar 9, 2023 | 138.34 | 141.76 |
142.23
|
137.71
|
524K | -2.45% | ||||
| Mar 8, 2023 | 141.81 | 143.44 |
143.88
|
140.16
|
439K | -1.08% | ||||
| Mar 7, 2023 | 143.36 | 143.67 |
146.39
|
143.08
|
456K | 0.03% | ||||
| Mar 6, 2023 | 143.32 | 146.35 |
147.34
|
142.3
|
546K | -2.22% | ||||
| Mar 3, 2023 | 146.58 | 146.13 |
147.4
|
144.65
|
388K | 0.28% | ||||
| Mar 2, 2023 | 146.17 | 145.85 |
146.23
|
143.25
|
538K | -0.15% | ||||
| Mar 1, 2023 | 146.39 | 144.31 |
147.13
|
144
|
497K | 1.33% | ||||
| Feb 28, 2023 | 144.47 | 144.54 |
145.8
|
143.84
|
496K | 0.44% | ||||
| Feb 27, 2023 | 143.83 | 146.57 |
147.35
|
143.56
|
352K | -1.57% | ||||
| Feb 24, 2023 | 146.12 | 145.14 |
146.88
|
144.12
|
735K | 0.30% | ||||
| Feb 23, 2023 | 145.69 | 148.25 |
149.74
|
145.52
|
528K | -1.15% | ||||
| Feb 22, 2023 | 147.39 | 146.67 |
148.15
|
146.12
|
336K | 0.27% | ||||
| Feb 21, 2023 | 146.99 | 148.44 |
148.44
|
146.2
|
256K | -1.39% | ||||
| Feb 17, 2023 | 149.06 | 148.22 |
149.85
|
147.26
|
386K | 0.57% | ||||
| Feb 16, 2023 | 148.22 | 147.16 |
150.02
|
146.63
|
339K | 0.16% | ||||
| Feb 15, 2023 | 147.99 | 148.5 |
149.37
|
147.68
|
295K | -0.72% | ||||
| Feb 14, 2023 | 149.07 | 151.67 |
152.29
|
148.3
|
499K | -1.64% | ||||
| Feb 13, 2023 | 151.55 | 150.7 |
152.26
|
150.14
|
339K | -0.02% | ||||
| Feb 10, 2023 | 151.58 | 150.48 |
151.84
|
150.13
|
359K | 1.31% | ||||
| Feb 9, 2023 | 149.62 | 151.28 |
151.99
|
148.14
|
537K | -0.47% | ||||
| Feb 8, 2023 | 150.32 | 148.02 |
150.62
|
147.21
|
416K | 1.13% | ||||
| Feb 7, 2023 | 148.64 | 144.79 |
148.7
|
143.7
|
423K | 1.98% | ||||
| Feb 6, 2023 | 145.76 | 142.63 |
146.36
|
142.57
|
732K | 2.63% | ||||
| Feb 3, 2023 | 142.03 | 141.11 |
143.65
|
134.88
|
1.3M | -3.07% | ||||
| Feb 2, 2023 | 146.53 | 150.77 |
152.27
|
144.51
|
762K | -3.52% | ||||
| Feb 1, 2023 | 151.87 | 150.06 |
153.35
|
148.86
|
550K | 0.07% | ||||
| Jan 31, 2023 | 151.77 | 149.56 |
151.98
|
148.13
|
337K | 1.53% | ||||
| Jan 30, 2023 | 149.48 | 150 |
151.81
|
149.38
|
294K | -0.51% | ||||
| Jan 27, 2023 | 150.25 | 152.04 |
152.04
|
149.39
|
234K | -1.1% | ||||
| Jan 26, 2023 | 151.92 | 149.2 |
152.43
|
149.02
|
445K | 2.05% | ||||
| Jan 25, 2023 | 148.87 | 145.05 |
149.29
|
145.05
|
363K | 2.70% | ||||
| Jan 24, 2023 | 144.96 | 142.73 |
145.96
|
141.4
|
238K | 1.12% | ||||
| Jan 23, 2023 | 143.35 | 143.08 |
144.45
|
142.7
|
257K | 0.19% | ||||
| Jan 20, 2023 | 143.08 | 141.43 |
143.09
|
139.99
|
258K | 1.76% | ||||
| Jan 19, 2023 | 140.61 | 140.39 |
142.22
|
138.57
|
303K | -0.43% | ||||
| Jan 18, 2023 | 141.22 | 144.09 |
144.47
|
141.21
|
242K | -2.13% | ||||
| Jan 17, 2023 | 144.29 | 145.96 |
147.01
|
143.81
|
400K | -1.14% | ||||
| Jan 13, 2023 | 145.96 | 143.93 |
146.41
|
142.38
|
255K | 1.47% | ||||
| Jan 12, 2023 | 143.84 | 144.8 |
145.18
|
143.27
|
393K | -0.05% | ||||
| Jan 11, 2023 | 143.91 | 146.4 |
147.02
|
142.87
|
470K | -1.75% | ||||
| Jan 10, 2023 | 146.47 | 145.04 |
146.7
|
144.33
|
332K | 1.73% | ||||
| Jan 9, 2023 | 143.98 | 145.72 |
147.29
|
143.79
|
303K | -1.09% | ||||
| Jan 6, 2023 | 145.56 | 146.13 |
147.88
|
145.48
|
389K | 0.25% | ||||
| Jan 5, 2023 | 145.2 | 143.95 |
145.88
|
143.59
|
462K | 2.23% | ||||
| Jan 4, 2023 | 142.03 | 141.27 |
143.15
|
140.75
|
537K | 0.50% | ||||
| Jan 3, 2023 | 141.33 | 142.09 |
142.97
|
140.65
|
411K | -0.53% | ||||
| Dec 30 | 142.09 | 142.14 |
142.83
|
140.91
|
192K | -0.34% | ||||
| Dec 29 | 142.58 | 141.12 |
143.21
|
140.68
|
195K | 1.42% | ||||
| Dec 28 | 140.59 | 143.07 |
143.13
|
140.57
|
216K | -1.41% | ||||
| Dec 27 | 142.6 | 142.7 |
143.13
|
141.66
|
168K | -0.05% | ||||
| Dec 23 | 142.67 | 142.88 |
143.46
|
141.46
|
169K | 0.14% | ||||
| Dec 22 | 142.47 | 143.37 |
143.69
|
140.16
|
336K | -0.39% | ||||
| Dec 21 | 143.03 | 141.01 |
143.99
|
140.69
|
466K | 2.49% | ||||
| Dec 20 | 139.56 | 138.51 |
140.13
|
136.68
|
696K | 1.63% | ||||
| Dec 19 | 137.32 | 137.31 |
139.26
|
135.53
|
459K | 0.06% | ||||
| Dec 16 | 137.24 | 135.48 |
137.67
|
135.01
|
843K | 0.47% | ||||
| Dec 15 | 136.6 | 137.16 |
138.17
|
135.8
|
486K | -1.27% | ||||
| Dec 14 | 138.36 | 139.07 |
140.53
|
137.41
|
432K | -0.51% | ||||
| Dec 13 | 139.07 | 142.08 |
142.08
|
138.28
|
344K | -1.31% | ||||
| Dec 12 | 140.91 | 140.96 |
141.09
|
139.9
|
389K | 0.36% | ||||
| Dec 9 | 140.41 | 142.62 |
143.67
|
140.35
|
372K | -2.11% | ||||
| Dec 8 | 143.44 | 147 |
147.26
|
142.2
|
282K | -1.22% | ||||
| Dec 7 | 145.21 | 145.8 |
147.16
|
144.42
|
513K | -0.58% | ||||
| Dec 6 | 146.06 | 140.75 |
146.16
|
140.42
|
787K | 4.91% | ||||
| Dec 5 | 139.23 | 144.03 |
144.12
|
138.6
|
524K | -3.62% | ||||
| Dec 2 | 144.46 | 145.18 |
147.12
|
144.27
|
293K | -0.74% | ||||
| Dec 1 | 145.53 | 144.98 |
146.46
|
144.1
|
339K | 0.78% | ||||
| Nov 30 | 144.4 | 141.36 |
144.42
|
140.2
|
486K | 1.98% | ||||
| Nov 29 | 141.59 | 140.23 |
142.44
|
140.23
|
460K | 0.88% | ||||
| Nov 28 | 140.35 | 141.79 |
142.51
|
140.33
|
415K | -1.76% | ||||
| Nov 25 | 142.86 | 141.7 |
143.04
|
141.32
|
93.1K | 1.30% | ||||
| Nov 23 | 141.03 | 141.25 |
142.59
|
140.88
|
182K | -0.42% | ||||
| Nov 22 | 141.63 | 139.68 |
142
|
139.51
|
255K | 2.52% | ||||
| Nov 21 | 138.15 | 138.85 |
139.92
|
137.42
|
345K | -0.49% | ||||
| Nov 18 | 138.83 | 136.78 |
139.14
|
136.28
|
386K | 2.41% | ||||
| Nov 17 | 135.56 | 134.27 |
136.63
|
134.27
|
341K | -0.19% | ||||
| Nov 16 | 135.82 | 136.39 |
137.43
|
135.16
|
468K | -0.66% | ||||
| Nov 15 | 136.72 | 133.74 |
137.22
|
133.74
|
463K | 2.61% | ||||
| Nov 14 | 133.24 | 131.61 |
135.9
|
131.24
|
919K | 0.56% | ||||
| Nov 11 | 132.5 | 140.42 |
140.75
|
132.03
|
683K | -4.95% | ||||
| Nov 10 | 139.4 | 144.92 |
144.99
|
138.33
|
612K | -1.84% | ||||
| Nov 9 | 142.01 | 142.41 |
144.93
|
141.48
|
401K | -0.75% | ||||
| Nov 8 | 143.09 | 142.69 |
143.74
|
142.14
|
627K | 0.22% | ||||
| Nov 7 | 142.78 | 143.79 |
144.76
|
141.71
|
542K | -0.15% | ||||
| Nov 4 | 142.99 | 143.69 |
146.29
|
140.47
|
688K | 2.84% | ||||
| Nov 3 | 139.04 | 142.06 |
142.06
|
138.35
|
1.1M | -3.07% | ||||
| Nov 2 | 143.44 | 145.16 |
146.61
|
142.25
|
785K | -1.37% | ||||
| Nov 1 | 145.43 | 148.05 |
148.05
|
145.21
|
594K | -1.18% | ||||
| Oct 31 | 147.17 | 146.01 |
147.84
|
145.02
|
477K | -0.93% | ||||
| Oct 28 | 148.55 | 146.62 |
148.75
|
146.08
|
381K | 2.10% | ||||
| Oct 27 | 145.49 | 144.67 |
147.79
|
144.29
|
521K | 1.74% | ||||
| Oct 26 | 143 | 143.96 |
145.27
|
142.96
|
392K | -0.08% | ||||
| Oct 25 | 143.11 | 140.73 |
143.53
|
140.73
|
397K | 0.88% | ||||
| Oct 24 | 141.86 | 139.86 |
142.11
|
139.86
|
270K | 1.82% | ||||
| Oct 21 | 139.32 | 135.6 |
139.43
|
135.49
|
459K | 3.09% | ||||
| Oct 20 | 135.14 | 139.48 |
140.32
|
135.03
|
280K | -3.11% | ||||
| Oct 19 | 139.48 | 138.22 |
140.67
|
138.12
|
631K | 1.19% | ||||
| Oct 18 | 137.84 | 137.88 |
138.44
|
136.8
|
464K | 1.82% | ||||
| Oct 17 | 135.37 | 137.95 |
138.16
|
134.96
|
382K | -0.21% | ||||
| Oct 14 | 135.66 | 136.8 |
137.65
|
135.58
|
494K | -0.62% | ||||
| Oct 13 | 136.5 | 128.61 |
137.21
|
128.26
|
405K | 4.90% | ||||
| Oct 12 | 130.12 | 130.84 |
132.22
|
129.63
|
316K | -0.6% | ||||
| Oct 11 | 130.9 | 131.25 |
133
|
130.39
|
364K | -0.68% | ||||
| Oct 10 | 131.79 | 132.18 |
133.14
|
131
|
298K | 0.21% | ||||
| Oct 7 | 131.52 | 134.04 |
134.04
|
130.99
|
332K | -2.3% | ||||
| Oct 6 | 134.62 | 133.93 |
135.68
|
133.36
|
444K | -0.56% | ||||
| Oct 5 | 135.38 | 132.75 |
136.6
|
132.21
|
573K | 0.29% | ||||
| Oct 4 | 134.99 | 131.01 |
136.63
|
131.01
|
709K | 4.21% | ||||
| Oct 3 | 129.54 | 127.95 |
129.96
|
126.36
|
345K | 2.96% | ||||
| Sep 30 | 125.81 | 124.45 |
127.28
|
124.22
|
690K | 0.88% | ||||
| Sep 29 | 124.71 | 124.33 |
125.57
|
122.9
|
611K | -0.39% | ||||
| Sep 28 | 125.2 | 122 |
126.14
|
121.66
|
347K | 3.51% | ||||
| Sep 27 | 120.95 | 123.23 |
123.61
|
120.29
|
316K | -1.04% | ||||
| Sep 26 | 122.22 | 122.32 |
124.13
|
121.33
|
492K | -0.8% | ||||
| Sep 23 | 123.21 | 124.28 |
124.93
|
122.06
|
322K | -2.62% | ||||
| Sep 22 | 126.53 | 127.33 |
127.38
|
125.49
|
389K | -0.11% | ||||
| Sep 21 | 126.67 | 128.55 |
129.16
|
126.39
|
251K | -1.09% | ||||
| Sep 20 | 128.06 | 129.3 |
130
|
127.58
|
248K | -1.67% | ||||
| Sep 19 | 130.24 | 128 |
130.39
|
127.31
|
250K | 0.91% | ||||
| Sep 16 | 129.07 | 129.49 |
130.12
|
128.38
|
526K | -1.14% | ||||
| Sep 15 | 130.56 | 130.19 |
132.8
|
129.73
|
343K | -0.02% | ||||
| Sep 14 | 130.58 | 129.29 |
130.76
|
128.89
|
428K | 0.90% | ||||
| Sep 13 | 129.42 | 129.66 |
131.16
|
129.17
|
349K | -1.24% | ||||
| Sep 12 | 131.04 | 129.99 |
132.05
|
129.56
|
448K | 1.28% | ||||
| Sep 9 | 129.38 | 128.26 |
129.81
|
128.26
|
268K | 1.33% | ||||
| Sep 8 | 127.68 | 127.42 |
128.39
|
126.67
|
208K | 0.45% | ||||
| Sep 7 | 127.11 | 124.14 |
127.16
|
123.59
|
290K | 1.91% | ||||
| Sep 6 | 124.73 | 125 |
125.32
|
123.71
|
199K | 0.15% | ||||
| Sep 2 | 124.54 | 126.38 |
127.35
|
123.88
|
312K | -0.68% | ||||
| Sep 1 | 125.39 | 124.87 |
125.46
|
124.13
|
216K | 0.02% | ||||
| Aug 31 | 125.36 | 125.24 |
125.83
|
124.17
|
266K | 0.04% | ||||
| Aug 30 | 125.31 | 126.93 |
127
|
124.13
|
218K | -0.56% | ||||
| Aug 29 | 126.01 | 126.93 |
128
|
125.49
|
259K | -1.32% | ||||
| Aug 26 | 127.7 | 130 |
130.05
|
127.65
|
195K | -1.08% | ||||
| Aug 25 | 129.1 | 128.77 |
129.63
|
128.32
|
271K | 0.78% | ||||
| Aug 24 | 128.1 | 127.4 |
128.35
|
126.76
|
214K | 0.22% | ||||
| Aug 23 | 127.82 | 127.71 |
128.6
|
127.04
|
313K | 0.06% | ||||
| Aug 22 | 127.74 | 127.79 |
128.59
|
126.82
|
318K | -1.14% | ||||
| Aug 19 | 129.21 | 129.75 |
129.75
|
128.36
|
229K | -0.54% | ||||
| Aug 18 | 129.91 | 127.93 |
129.99
|
127.93
|
318K | 1.41% | ||||
| Aug 17 | 128.1 | 127.91 |
129.25
|
127.37
|
262K | -0.77% | ||||
| Aug 16 | 129.09 | 129.13 |
130.21
|
128.7
|
315K | -0.7% | ||||
| Aug 15 | 130 | 128.91 |
131.29
|
128.91
|
180K | -1.25% | ||||
| Aug 12 | 131.65 | 131 |
132.12
|
130.67
|
213K | 1.04% | ||||
| Aug 11 | 130.29 | 129.47 |
131.16
|
128.94
|
313K | 2.03% | ||||
| Aug 10 | 127.7 | 125.65 |
127.76
|
125.29
|
319K | 2.45% | ||||
| Aug 9 | 124.65 | 123.53 |
126.04
|
123.33
|
373K | 1.51% | ||||
| Aug 8 | 122.8 | 124.67 |
125.5
|
122.5
|
504K | -0.5% | ||||
| Aug 5 | 123.42 | 119.6 |
124.5
|
118.31
|
651K | 8.68% | ||||
| Aug 4 | 113.56 | 115.21 |
116.05
|
113.45
|
380K | -1.88% | ||||
| Aug 3 | 115.74 | 114 |
115.82
|
113.06
|
234K | 1.93% | ||||
| Aug 2 | 113.55 | 115.07 |
115.31
|
113.32
|
191K | -1.66% | ||||
| Aug 1 | 115.47 | 115.4 |
115.74
|
114.15
|
282K | -0.27% | ||||
| Jul 29 | 115.78 | 115.09 |
116.86
|
115
|
512K | 0.57% | ||||
| Jul 28 | 115.12 | 116.56 |
117.59
|
114.3
|
250K | -1.69% | ||||
| Jul 27 | 117.1 | 117.47 |
117.78
|
116
|
172K | 0.52% | ||||
| Jul 26 | 116.49 | 115.71 |
117.11
|
115.48
|
166K | -0.38% | ||||
| Jul 25 | 116.93 | 115.74 |
117.46
|
114.86
|
213K | 1.80% | ||||
| Jul 22 | 114.86 | 115.97 |
117.24
|
114.09
|
237K | -1.07% | ||||
| Jul 21 | 116.1 | 116.69 |
116.69
|
114.67
|
379K | -0.95% | ||||
| Jul 20 | 117.21 | 117.2 |
117.71
|
116.03
|
306K | -0.39% | ||||
| Jul 19 | 117.67 | 117.24 |
118.55
|
117.12
|
198K | 1.77% | ||||
| Jul 18 | 115.62 | 117.25 |
118.57
|
115.41
|
257K | 0.23% | ||||
| Jul 15 | 115.36 | 115.77 |
116.7
|
114.07
|
425K | 0.87% | ||||
| Jul 14 | 114.36 | 112.92 |
114.64
|
112.23
|
302K | -1.29% | ||||
| Jul 13 | 115.85 | 115.47 |
116.85
|
114.04
|
449K | -1.38% | ||||
| Jul 12 | 117.47 | 115.63 |
119.36
|
115.63
|
427K | 0.50% | ||||
| Jul 11 | 116.89 | 115.37 |
117.25
|
115.11
|
264K | 0.84% | ||||
| Jul 8 | 115.92 | 115.75 |
116.45
|
114.59
|
285K | 0.82% | ||||
| Jul 7 | 114.98 | 116.42 |
117.08
|
114.93
|
312K | 0.05% | ||||
| Jul 6 | 114.92 | 115.83 |
116.5
|
112.83
|
474K | -1.1% | ||||
| Jul 5 | 116.2 | 116.35 |
116.35
|
112.58
|
261K | -2.36% | ||||
| Jul 1 | 119.01 | 117.11 |
119.44
|
115.97
|
220K | 1.47% | ||||
| Jun 30 | 117.29 | 116.47 |
118
|
115.41
|
252K | -0.88% | ||||
| Jun 29 | 118.33 | 118.28 |
118.75
|
116.02
|
423K | 1.17% | ||||
| Jun 28 | 116.96 | 118.49 |
119.86
|
116.94
|
331K | -0.17% | ||||
| Jun 27 | 117.16 | 118.2 |
118.93
|
116.58
|
494K | -0.6% | ||||
| Jun 24 | 117.87 | 113.16 |
118.86
|
113.16
|
739K | 4.85% | ||||
| Jun 23 | 112.42 | 113.24 |
113.4
|
110.6
|
276K | 0.10% | ||||
| Jun 22 | 112.31 | 111.22 |
113.01
|
111.08
|
313K | -1.03% | ||||
| Jun 21 | 113.48 | 113.18 |
114.11
|
111.68
|
365K | 2.40% | ||||
| Jun 17 | 110.82 | 111.07 |
111.53
|
109.23
|
529K | 0.76% | ||||
| Jun 16 | 109.98 | 113.19 |
113.19
|
109.06
|
518K | -4.54% | ||||
| Jun 15 | 115.21 | 116.94 |
117.58
|
113.98
|
428K | -0.15% | ||||
| Jun 14 | 115.38 | 115.24 |
116.32
|
113.61
|
494K | 0.67% | ||||
| Jun 13 | 114.61 | 118.25 |
118.37
|
114.4
|
394K | -5.47% | ||||
| Jun 10 | 121.24 | 119.57 |
122.15
|
119.24
|
273K | -1% | ||||
| Jun 9 | 122.47 | 125.77 |
125.77
|
122.43
|
232K | -2.26% | ||||
| Jun 8 | 125.3 | 127 |
127
|
124.98
|
162K | -1.48% | ||||
| Jun 7 | 127.18 | 125.21 |
127.22
|
125.09
|
238K | 0.92% | ||||
| Jun 6 | 126.02 | 125.07 |
126.23
|
124.09
|
219K | 2.13% | ||||
| Jun 3 | 123.39 | 124.76 |
124.76
|
122.94
|
181K | -1.68% | ||||
| Jun 2 | 125.5 | 126.13 |
126.13
|
123.68
|
242K | 0.80% | ||||
| Jun 1 | 124.51 | 126.04 |
126.39
|
123
|
242K | -1.06% | ||||
| May 31 | 125.85 | 125.1 |
126.83
|
124.48
|
347K | -0.32% | ||||
| May 27 | 126.25 | 123.82 |
126.39
|
123.55
|
323K | 2.25% | ||||
| May 26 | 123.47 | 122.18 |
123.83
|
121.82
|
401K | 2% | ||||
| May 25 | 121.05 | 120.92 |
121.84
|
119.98
|
324K | 0.12% | ||||
| May 24 | 120.91 | 120.4 |
121.43
|
117.47
|
398K | -0.68% | ||||
| May 23 | 121.74 | 122.96 |
123.44
|
121.18
|
378K | 1.64% | ||||
| May 20 | 119.77 | 121.28 |
121.88
|
117.52
|
321K | -1.46% | ||||
| May 19 | 121.55 | 121 |
123.22
|
119.83
|
424K | 0.37% | ||||
| May 18 | 121.1 | 124.21 |
124.93
|
120.6
|
598K | -3.17% | ||||
| May 17 | 125.07 | 120 |
126.24
|
120
|
799K | 5.04% | ||||
| May 16 | 119.07 | 116.45 |
119.85
|
116.45
|
435K | 0.98% | ||||
| May 13 | 117.91 | 115.9 |
118.15
|
115.22
|
331K | 3.16% | ||||
| May 12 | 114.3 | 114.1 |
115.13
|
111.84
|
534K | -0.44% | ||||
| May 11 | 114.81 | 115.71 |
118.42
|
114.63
|
384K | -1% | ||||
| May 10 | 115.97 | 116.13 |
117.55
|
113.18
|
407K | 0.41% | ||||
| May 9 | 115.5 | 117.62 |
119.43
|
115.36
|
437K | -2.7% | ||||
| May 6 | 118.7 | 113.4 |
119.82
|
113
|
712K | 7.74% | ||||
| May 5 | 110.17 | 109.03 |
110.32
|
106.83
|
454K | -0.61% | ||||
| May 4 | 110.85 | 107.42 |
110.96
|
106.39
|
473K | 3.28% | ||||
| May 3 | 107.33 | 106.68 |
109.07
|
106.21
|
404K | 1.09% | ||||
| May 2 | 106.17 | 107.72 |
107.87
|
104.46
|
321K | -1.07% | ||||
| Apr 29 | 107.32 | 110.76 |
111
|
106.96
|
233K | -3.11% | ||||
| Apr 28 | 110.77 | 109.5 |
110.99
|
107.64
|
296K | 1.64% | ||||
| Apr 27 | 108.98 | 108.2 |
111
|
107.44
|
269K | 0.54% | ||||
| Apr 26 | 108.4 | 111.11 |
112.19
|
108.35
|
347K | -3.89% | ||||
| Apr 25 | 112.79 | 112.28 |
112.91
|
108.53
|
345K | -0.47% | ||||
| Apr 22 | 113.32 | 115.95 |
115.95
|
112.59
|
458K | -2.53% | ||||
| Apr 21 | 116.26 | 120 |
120.1
|
116.07
|
367K | -2.31% | ||||
| Apr 20 | 119.01 | 118.04 |
120.27
|
118.03
|
427K | 1.59% | ||||
| Apr 19 | 117.15 | 115.49 |
117.24
|
115.11
|
358K | 1.87% | ||||
| Apr 18 | 115 | 112.15 |
115.34
|
112.03
|
355K | 2.08% | ||||
| Apr 14 | 112.66 | 111.68 |
113.39
|
111.52
|
238K | 0.87% | ||||
| Apr 13 | 111.69 | 108.98 |
111.79
|
108.41
|
218K | 1.91% | ||||
| Apr 12 | 109.6 | 111.36 |
112.95
|
109.08
|
290K | -1.36% | ||||
| Apr 11 | 111.11 | 109.56 |
112.16
|
109.56
|
320K | 1.66% | ||||
| Apr 8 | 109.3 | 108.78 |
110.18
|
107.85
|
258K | 1.15% | ||||
| Apr 7 | 108.06 | 108.67 |
108.72
|
106.69
|
309K | -0.8% | ||||
| Apr 6 | 108.93 | 108.07 |
110.28
|
108.02
|
278K | -0.13% | ||||
| Apr 5 | 109.07 | 109.37 |
110.43
|
108.25
|
310K | 0.24% | ||||
| Apr 4 | 108.81 | 110.81 |
110.99
|
108.24
|
290K | -2.47% | ||||
| Apr 1 | 111.56 | 110.02 |
111.83
|
110.02
|
375K | 1.92% | ||||
| Mar 31 | 109.46 | 110.78 |
111.32
|
109.35
|
457K | -1.31% | ||||
| Mar 30 | 110.91 | 112.32 |
112.58
|
110.39
|
319K | -1.48% | ||||
| Mar 29 | 112.58 | 112.94 |
113.28
|
112.25
|
543K | 0.94% | ||||
| Mar 28 | 111.53 | 110.6 |
111.58
|
109.3
|
334K | 0.56% | ||||
| Mar 25 | 110.91 | 109.66 |
111.04
|
109.28
|
327K | 1.17% | ||||
| Mar 24 | 109.63 | 107.26 |
109.65
|
106.57
|
414K | 2.92% | ||||
| Mar 23 | 106.52 | 106.23 |
106.88
|
105.86
|
359K | -0.01% | ||||
| Mar 22 | 106.53 | 104.8 |
106.72
|
104.8
|
353K | 2.61% | ||||
| Mar 21 | 103.82 | 104.65 |
105.75
|
103.26
|
272K | 0.44% | ||||
| Mar 18 | 103.37 | 103.83 |
103.83
|
100.88
|
708K | -0.51% | ||||
| Mar 17 | 103.9 | 103.07 |
103.94
|
101.28
|
414K | -0.12% | ||||
| Mar 16 | 104.02 | 103.37 |
104.76
|
100.99
|
445K | 2.24% | ||||
| Mar 15 | 101.74 | 102.02 |
103.04
|
100.79
|
309K | 0.10% | ||||
| Mar 14 | 101.64 | 102.71 |
104.16
|
99.81
|
481K | 0.56% | ||||
| Mar 11 | 101.07 | 102.1 |
103.06
|
100.99
|
277K | 0.12% | ||||
| Mar 10 | 100.95 | 99.7 |
101.27
|
99.28
|
419K | -0.22% | ||||
| Mar 9 | 101.17 | 103.42 |
104.5
|
100.91
|
491K | 1.46% | ||||
| Mar 8 | 99.71 | 99.99 |
102.27
|
97.61
|
527K | 0.63% | ||||
| Mar 7 | 99.09 | 102.16 |
102.16
|
98.84
|
429K | -3.79% | ||||
| Mar 4 | 102.99 | 103.63 |
105.22
|
102.12
|
429K | -4.16% | ||||
| Mar 3 | 107.46 | 106.07 |
107.7
|
104.54
|
475K | 1.33% | ||||
| Mar 2 | 106.05 | 103.93 |
106.87
|
103.74
|
314K | 2.94% | ||||
| Mar 1 | 103.02 | 109.11 |
110.22
|
102.77
|
713K | -7.07% | ||||
| Feb 28 | 110.86 | 110.62 |
111.34
|
108.99
|
388K | -1.96% | ||||
| Feb 25 | 113.08 | 111.02 |
113.31
|
110.71
|
403K | 2.79% | ||||
| Feb 24 | 110.01 | 109.94 |
110.45
|
106.04
|
497K | -2.8% | ||||
| Feb 23 | 113.18 | 114.55 |
116.26
|
113.01
|
475K | -0.69% | ||||
| Feb 22 | 113.97 | 114.08 |
115.56
|
113.28
|
369K | -1.06% | ||||
| Feb 18 | 115.19 | 114.79 |
116.26
|
114.05
|
344K | 0.62% | ||||
| Feb 17 | 114.48 | 115.89 |
116.44
|
113.24
|
363K | -2.15% | ||||
| Feb 16 | 117 | 115.07 |
117.4
|
114.93
|
390K | 1.10% | ||||
| Feb 15 | 115.73 | 113.02 |
115.93
|
112.36
|
300K | 2.83% | ||||
| Feb 14 | 112.55 | 112.89 |
113.65
|
111.98
|
343K | -0.82% | ||||
| Feb 11 | 113.48 | 113.88 |
117.18
|
113.03
|
323K | -0.73% | ||||
| Feb 10 | 114.32 | 114.99 |
117.27
|
113.93
|
331K | -0.17% | ||||
| Feb 9 | 114.52 | 117.34 |
117.69
|
114.39
|
295K | -1.48% | ||||
| Feb 8 | 116.24 | 114.54 |
116.81
|
113.38
|
473K | 2.54% | ||||
| Feb 7 | 113.36 | 112.17 |
116.25
|
112.03
|
620K | 1.40% | ||||
| Feb 4 | 111.79 | 105.21 |
113.33
|
105.21
|
656K | 0.96% | ||||
| Feb 3 | 110.73 | 113.76 |
114.28
|
110.65
|
530K | -2.62% | ||||
| Feb 2 | 113.71 | 114.6 |
115.21
|
112.88
|
531K | -0.9% | ||||
| Feb 1 | 114.74 | 113.82 |
114.97
|
112.24
|
523K | -0.08% | ||||
| Jan 31 | 114.83 | 111.74 |
114.85
|
111.34
|
314K | 1.65% | ||||
| Jan 28 | 112.97 | 111.07 |
113
|
110.22
|
396K | 1.35% | ||||
| Jan 27 | 111.47 | 114.34 |
116.92
|
110.39
|
397K | -1.45% | ||||
| Jan 26 | 113.11 | 114.79 |
115.9
|
111.69
|
376K | 0.47% | ||||
| Jan 25 | 112.58 | 110.2 |
113.97
|
107.79
|
346K | 0.37% | ||||
| Jan 24 | 112.16 | 108.16 |
112.6
|
106.53
|
440K | 2.21% | ||||
| Jan 21 | 109.73 | 113.85 |
115.29
|
108.93
|
769K | -5.43% | ||||
| Jan 20 | 116.03 | 114.32 |
118.03
|
114.29
|
482K | 1.04% | ||||
| Jan 19 | 114.84 | 116.13 |
116.98
|
114.31
|
313K | -0.75% | ||||
| Jan 18 | 115.71 | 119.23 |
119.44
|
115.64
|
529K | -2.67% | ||||
| Jan 14 | 118.88 | 116.35 |
118.88
|
115.45
|
397K | 0.93% | ||||
| Jan 13 | 117.78 | 115.5 |
118.74
|
115.5
|
528K | 3.06% | ||||
| Jan 12 | 114.28 | 115.59 |
116.65
|
113.75
|
532K | -0.76% | ||||
| Jan 11 | 115.15 | 115.62 |
115.82
|
113.48
|
312K | 0.06% | ||||
| Jan 10 | 115.08 | 116.46 |
116.65
|
114.15
|
496K | -0.72% | ||||
| Jan 7 | 115.92 | 113.47 |
115.95
|
113
|
474K | 2.48% | ||||
| Jan 6 | 113.11 | 113.68 |
114.38
|
112
|
369K | 1.22% | ||||
| Jan 5 | 111.75 | 115.2 |
115.45
|
111.34
|
530K | -2.27% | ||||
| Jan 4 | 114.34 | 112.5 |
115.95
|
112.5
|
667K | 1.66% | ||||
| Jan 3 | 112.47 | 110.61 |
112.96
|
110.5
|
538K | 2.72% | ||||
| Dec 31 | 109.49 | 109.5 |
110.84
|
109.48
|
211K | -0.46% | ||||
| Dec 30 | 110 | 110.69 |
112.76
|
109.78
|
249K | -0.62% | ||||
| Dec 29 | 110.69 | 109.96 |
111
|
109.55
|
208K | 0.63% | ||||
| Dec 28 | 110 | 108.49 |
110.96
|
108.49
|
239K | 0.89% | ||||
| Dec 27 | 109.03 | 109.47 |
110
|
107.98
|
254K | -0.37% | ||||
| Dec 23 | 109.44 | 108.12 |
110.4
|
107.63
|
388K | 1.72% | ||||
| Dec 22 | 107.59 | 102.6 |
108.24
|
101.57
|
835K | 5.49% | ||||
| Dec 21 | 101.99 | 99.75 |
103
|
99.16
|
579K | 3.76% | ||||
| Dec 20 | 98.29 | 98.81 |
99.98
|
96.83
|
427K | -2.68% | ||||
| Dec 17 | 101 | 101.92 |
102.86
|
100.39
|
929K | -0.67% | ||||
| Dec 16 | 101.68 | 105.46 |
105.46
|
100.53
|
549K | -1.78% | ||||
| Dec 15 | 103.52 | 104.16 |
104.96
|
102.23
|
329K | -0.23% | ||||
| Dec 14 | 103.76 | 103.64 |
105.92
|
102.93
|
417K | 0.54% | ||||
| Dec 13 | 103.2 | 102.93 |
104.1
|
101.52
|
477K | -0.1% | ||||
| Dec 10 | 103.3 | 104.68 |
104.99
|
102
|
455K | -0.38% | ||||
| Dec 9 | 103.69 | 102.43 |
104.01
|
102.36
|
443K | -0.05% | ||||
| Dec 8 | 103.74 | 103.94 |
104.87
|
103.1
|
290K | 0.07% | ||||
| Dec 7 | 103.67 | 103.71 |
105.28
|
103.05
|
414K | 0.09% | ||||
| Dec 6 | 103.58 | 102.06 |
105.81
|
100.88
|
718K | 3.39% | ||||
| Dec 3 | 100.18 | 101.37 |
103.53
|
99.19
|
496K | -0.31% | ||||
| Dec 2 | 100.49 | 95.57 |
101.03
|
94.95
|
642K | 6.33% | ||||
| Dec 1 | 94.51 | 97.29 |
98.64
|
94.46
|
630K | -0.42% | ||||
| Nov 30 | 94.91 | 95.96 |
96.85
|
94.32
|
600K | -2.68% | ||||
| Nov 29 | 97.52 | 98.38 |
99.02
|
95.64
|
648K | 0.39% | ||||
| Nov 26 | 97.14 | 102.48 |
103.14
|
95.08
|
716K | -9.58% | ||||
| Nov 24 | 107.43 | 107.06 |
108.11
|
106.49
|
308K | -0.05% | ||||
| Nov 23 | 107.48 | 107.94 |
108.13
|
106.68
|
307K | 0.35% | ||||
| Nov 22 | 107.1 | 107.15 |
108.88
|
105.5
|
416K | 1.30% | ||||
| Nov 19 | 105.73 | 109.75 |
110.11
|
105.63
|
467K | -4.88% | ||||
| Nov 18 | 111.15 | 112.11 |
112.18
|
110.14
|
437K | -0.56% | ||||
| Nov 17 | 111.78 | 111.45 |
112.63
|
110.56
|
483K | -0.03% | ||||
| Nov 16 | 111.81 | 112.56 |
115.28
|
111.77
|
513K | -0.37% | ||||
| Nov 15 | 112.22 | 112.04 |
113.13
|
110.12
|
446K | -0.04% | ||||
| Nov 12 | 112.26 | 112.28 |
113.46
|
111.7
|
407K | 0.07% | ||||
| Nov 11 | 112.18 | 110.96 |
112.79
|
110.17
|
270K | 0.95% | ||||
| Nov 10 | 111.12 | 111.88 |
112.48
|
110.36
|
380K | 0.05% | ||||
| Nov 9 | 111.07 | 112.78 |
113.33
|
110.93
|
468K | -1.99% | ||||
| Nov 8 | 113.33 | 111 |
113.88
|
110.84
|
680K | 2.33% | ||||
| Nov 5 | 110.75 | 112 |
113.37
|
108.55
|
1.3M | -7.59% | ||||
| Nov 4 | 119.85 | 122.16 |
122.54
|
118.81
|
678K | -1.85% | ||||
| Nov 3 | 122.11 | 119.55 |
122.58
|
119.5
|
433K | 2.10% | ||||
| Nov 2 | 119.6 | 121.32 |
121.32
|
118.27
|
340K | -1.57% | ||||
| Nov 1 | 121.51 | 119.07 |
121.6
|
118.86
|
345K | 2.90% | ||||
| Oct 29 | 118.08 | 120.72 |
121.03
|
117.61
|
494K | -2.04% | ||||
| Oct 28 | 120.54 | 118.57 |
120.66
|
118.57
|
249K | 2.15% | ||||
| Oct 27 | 118 | 119.83 |
120.63
|
117.54
|
373K | -2.11% | ||||
| Oct 26 | 120.54 | 120.59 |
121.41
|
119.81
|
236K | 0.28% | ||||
| Oct 25 | 120.2 | 118.91 |
120.9
|
118.61
|
304K | 1.34% | ||||
| Oct 22 | 118.61 | 119.45 |
120.11
|
117.58
|
288K | -0.6% | ||||
| Oct 21 | 119.33 | 119.78 |
120.26
|
118.04
|
267K | -0.86% | ||||
| Oct 20 | 120.37 | 119.31 |
120.66
|
119.06
|
312K | 0.57% | ||||
| Oct 19 | 119.69 | 121 |
121.24
|
119.18
|
225K | -0.21% | ||||
| Oct 18 | 119.94 | 120.12 |
121.51
|
119.64
|
228K | -0.8% | ||||
| Oct 15 | 120.91 | 122.41 |
122.71
|
120.78
|
165K | -0.42% | ||||
| Oct 14 | 121.42 | 119.12 |
122.07
|
118.89
|
325K | 2.46% | ||||
| Oct 13 | 118.51 | 119.22 |
119.27
|
116.56
|
222K | -0.76% | ||||
| Oct 12 | 119.42 | 119.67 |
120.76
|
118.93
|
318K | 1.16% | ||||
| Oct 11 | 118.05 | 120.05 |
120.91
|
117.25
|
610K | -1.35% | ||||
| Oct 8 | 119.67 | 118.82 |
120.47
|
118.7
|
286K | 0.31% | ||||
| Oct 7 | 119.3 | 118.93 |
120.81
|
118.68
|
360K | 1.39% | ||||
| Oct 6 | 117.66 | 115.82 |
117.78
|
114.14
|
424K | 0.06% | ||||
| Oct 5 | 117.59 | 116.35 |
118.55
|
115.77
|
297K | 1.28% | ||||
| Oct 4 | 116.1 | 116.04 |
118.37
|
115.68
|
446K | 0.60% | ||||
| Oct 1 | 115.41 | 111.79 |
116.26
|
111.79
|
651K | 3.73% | ||||
| Sep 30 | 111.26 | 112.57 |
113.42
|
111.15
|
291K | -0.55% | ||||
| Sep 29 | 111.87 | 111.66 |
112.96
|
110.63
|
255K | 0.58% | ||||
| Sep 28 | 111.23 | 112.04 |
113.44
|
110.81
|
321K | -0.97% | ||||
| Sep 27 | 112.32 | 111.37 |
113.6
|
111.1
|
311K | 1.98% | ||||
| Sep 24 | 110.14 | 110.44 |
111.66
|
110.02
|
234K | -0.4% | ||||
| Sep 23 | 110.58 | 109.77 |
112.02
|
109.77
|
296K | 1.31% | ||||
| Sep 22 | 109.15 | 108.23 |
109.81
|
108.2
|
364K | 1.83% | ||||
| Sep 21 | 107.19 | 110.16 |
110.16
|
107.12
|
378K | -2.1% | ||||
| Sep 20 | 109.49 | 108.39 |
109.73
|
107.53
|
496K | -1.53% | ||||
| Sep 17 | 111.19 | 113 |
114.58
|
111
|
756K | -1.75% | ||||
| Sep 16 | 113.17 | 113.63 |
114.74
|
112.37
|
415K | -0.15% | ||||
| Sep 15 | 113.34 | 112.87 |
114.4
|
112.69
|
360K | 0.19% | ||||
| Sep 14 | 113.12 | 115.7 |
115.7
|
112.91
|
259K | -1.79% | ||||
| Sep 13 | 115.18 | 116.18 |
116.18
|
114.13
|
448K | 0.21% | ||||
| Sep 10 | 114.94 | 117.49 |
118.29
|
114.76
|
322K | -1.75% | ||||
| Sep 9 | 116.99 | 116.51 |
118.35
|
116.36
|
429K | 0.32% | ||||
| Sep 8 | 116.62 | 115.09 |
116.94
|
114.55
|
436K | 1.51% | ||||
| Sep 7 | 114.88 | 116.81 |
117.53
|
114.83
|
538K | -2.08% | ||||
| Sep 3 | 117.32 | 118.64 |
119.46
|
117.27
|
407K | -0.86% | ||||
| Sep 2 | 118.34 | 117.39 |
118.57
|
116.21
|
729K | 0.57% | ||||
| Sep 1 | 117.67 | 116.48 |
118.73
|
115.94
|
677K | 1.60% | ||||
| Aug 31 | 115.82 | 115 |
116.74
|
114.42
|
4.6M | 0.60% | ||||
| Aug 30 | 115.13 | 118.71 |
118.75
|
115
|
563K | -3.02% | ||||
| Aug 27 | 118.72 | 116.41 |
118.77
|
115.75
|
533K | 2.24% | ||||
| Aug 26 | 116.12 | 117.35 |
118.48
|
115.25
|
479K | -1.33% | ||||
| Aug 25 | 117.68 | 118.38 |
119.36
|
117.58
|
512K | -0.52% | ||||
| Aug 24 | 118.29 | 117.96 |
118.33
|
116.96
|
367K | 0.94% | ||||
| Aug 23 | 117.19 | 116.61 |
117.69
|
116.14
|
405K | 0.62% | ||||
| Aug 20 | 116.47 | 117.73 |
117.96
|
115.23
|
352K | -1.36% | ||||
| Aug 19 | 118.07 | 115.53 |
118.11
|
115.1
|
552K | 1.23% | ||||
| Aug 18 | 116.63 | 114.92 |
117.83
|
114.31
|
508K | 1.17% | ||||
| Aug 17 | 115.28 | 115.89 |
117.54
|
114.92
|
414K | -1.77% | ||||
| Aug 16 | 117.36 | 117.86 |
117.86
|
115.61
|
344K | -1.34% | ||||
| Aug 13 | 118.96 | 119.48 |
120.23
|
117.89
|
322K | 0.08% | ||||
| Aug 12 | 118.87 | 120.5 |
120.69
|
117.86
|
563K | -2.04% | ||||
| Aug 11 | 121.35 | 120 |
121.36
|
119.14
|
252K | 1.40% | ||||
| Aug 10 | 119.67 | 118.1 |
120.75
|
117.96
|
338K | 0.78% | ||||
| Aug 9 | 118.74 | 120.86 |
121.27
|
118.21
|
441K | -2.46% | ||||
| Aug 6 | 121.73 | 122.45 |
123.36
|
121.37
|
381K | 0.90% | ||||
| Aug 5 | 120.64 | 118.49 |
120.84
|
117.87
|
510K | 3% | ||||
| Aug 4 | 117.13 | 115.25 |
119.13
|
114.39
|
700K | 5% | ||||
| Aug 3 | 111.55 | 111.39 |
112.06
|
108.33
|
401K | 0.42% | ||||
| Aug 2 | 111.08 | 111.16 |
113.04
|
110.7
|
519K | 0.82% | ||||
| Jul 30 | 110.18 | 109.33 |
111.41
|
109.33
|
363K | -0.03% | ||||
| Jul 29 | 110.21 | 109.4 |
111.08
|
108.97
|
247K | 1.65% | ||||
| Jul 28 | 108.42 | 108.41 |
109.65
|
106.2
|
310K | 0.95% | ||||
| Jul 27 | 107.4 | 106.51 |
108.18
|
105.96
|
203K | -0.52% | ||||
| Jul 26 | 107.96 | 106.77 |
108.84
|
106.77
|
315K | 0.70% | ||||
| Jul 23 | 107.21 | 108.4 |
109.58
|
106.75
|
211K | -0.41% | ||||
| Jul 22 | 107.65 | 109.71 |
109.93
|
107.28
|
188K | -2.54% | ||||
| Jul 21 | 110.45 | 110.98 |
112.99
|
110.2
|
239K | 1.02% | ||||
| Jul 20 | 109.34 | 105.35 |
110.71
|
105.35
|
476K | 3.39% | ||||
| Jul 19 | 105.75 | 107.94 |
109.03
|
104.32
|
448K | -4.82% | ||||
| Jul 16 | 111.1 | 114.66 |
114.98
|
111.02
|
264K | -2.3% | ||||
| Jul 15 | 113.72 | 111.88 |
114.16
|
111.88
|
353K | 0.23% | ||||
| Jul 14 | 113.46 | 114.49 |
116.09
|
112.47
|
196K | -0.63% | ||||
| Jul 13 | 114.18 | 115.55 |
116.44
|
114.11
|
279K | -1.85% | ||||
| Jul 12 | 116.33 | 113.62 |
116.64
|
111.96
|
338K | 3.11% | ||||
| Jul 9 | 112.82 | 110.86 |
112.98
|
109.78
|
383K | 3.75% | ||||
| Jul 8 | 108.74 | 110.99 |
111.43
|
108.07
|
321K | -3.73% | ||||
| Jul 7 | 112.95 | 112.46 |
113.37
|
111.63
|
340K | -0.59% | ||||
| Jul 6 | 113.62 | 114.02 |
114.81
|
112.43
|
409K | -1.1% | ||||
| Jul 2 | 114.88 | 116 |
116.41
|
114.51
|
231K | -0.93% | ||||
| Jul 1 | 115.96 | 114.83 |
116.12
|
113.7
|
540K | 1.72% | ||||
| Jun 30 | 114 | 112.9 |
114.51
|
111.69
|
682K | 0.58% | ||||
| Jun 29 | 113.34 | 116.75 |
116.96
|
113.33
|
613K | -2.26% | ||||
| Jun 28 | 115.96 | 118.79 |
118.79
|
115.35
|
581K | -3.02% | ||||
| Jun 25 | 119.57 | 118.02 |
120.18
|
117.85
|
715K | 2.18% | ||||
| Jun 24 | 117.02 | 116.14 |
117.23
|
115.1
|
364K | 1.13% | ||||
| Jun 23 | 115.71 | 116.19 |
116.95
|
115.56
|
260K | -0.4% | ||||
| Jun 22 | 116.17 | 115.76 |
116.99
|
114.73
|
265K | 0.31% | ||||
| Jun 21 | 115.81 | 113.48 |
115.93
|
112.99
|
337K | 2.84% | ||||
| Jun 18 | 112.61 | 114.09 |
114.71
|
112.44
|
504K | -2.92% | ||||
| Jun 17 | 116 | 122.22 |
122.49
|
115.83
|
460K | -4.92% | ||||
| Jun 16 | 122 | 122.59 |
123.79
|
121.9
|
405K | -1.01% | ||||
| Jun 15 | 123.24 | 123.4 |
124.35
|
121.71
|
345K | 0.07% | ||||
| Jun 14 | 123.15 | 123.95 |
124.21
|
122.14
|
221K | -0.85% | ||||
| Jun 11 | 124.2 | 123.55 |
124.59
|
123.55
|
180K | 0.67% | ||||
| Jun 10 | 123.37 | 125.92 |
126.29
|
123.3
|
189K | -1.19% | ||||
| Jun 9 | 124.85 | 126.4 |
127.13
|
124.78
|
156K | -1.98% | ||||
| Jun 8 | 127.37 | 126.05 |
127.86
|
125.02
|
220K | 0.19% | ||||
| Jun 7 | 127.13 | 128.62 |
128.93
|
126.88
|
208K | -1.11% | ||||
| Jun 4 | 128.56 | 127.7 |
128.68
|
127.36
|
183K | 0.66% | ||||
| Jun 3 | 127.72 | 127.09 |
128.52
|
126.88
|
268K | 0.09% | ||||
| Jun 2 | 127.61 | 127.8 |
128.36
|
126.53
|
365K | 0.06% | ||||
| Jun 1 | 127.53 | 127.18 |
128.39
|
126.82
|
254K | 1.19% | ||||
| May 28 | 126.03 | 126.68 |
126.68
|
124.27
|
286K | -0.22% | ||||
| May 27 | 126.31 | 124.74 |
126.46
|
124.11
|
608K | 2.42% | ||||
| May 26 | 123.33 | 122.62 |
123.95
|
121.9
|
267K | 0.71% | ||||
| May 25 | 122.46 | 123.71 |
124.49
|
122
|
351K | -1.06% | ||||
| May 24 | 123.77 | 123.68 |
124.82
|
123.04
|
421K | 0.39% | ||||
| May 21 | 123.29 | 124.35 |
124.8
|
122.93
|
437K | -0.44% | ||||
| May 20 | 123.83 | 124.32 |
124.87
|
122.89
|
370K | -0.74% | ||||
| May 19 | 124.75 | 124.54 |
125.32
|
122.82
|
282K | -1.2% | ||||
| May 18 | 126.26 | 127.09 |
127.94
|
126.21
|
374K | -0.73% | ||||
| May 17 | 127.19 | 127.08 |
128.04
|
125.87
|
903K | -0.67% | ||||
| May 14 | 128.05 | 128.12 |
129.63
|
127.38
|
712K | 0.13% | ||||
| May 13 | 127.89 | 125.86 |
128.75
|
125.86
|
419K | 0.75% | ||||
| May 12 | 126.94 | 128.2 |
129.46
|
126.76
|
434K | -0.13% | ||||
| May 11 | 127.1 | 127.49 |
128.94
|
126.59
|
480K | -0.7% | ||||
| May 10 | 128 | 126.31 |
130.68
|
126.31
|
540K | 1.38% | ||||
| May 7 | 126.26 | 129.32 |
131.66
|
124
|
948K | -6.08% | ||||
| May 6 | 134.43 | 133.29 |
134.8
|
132.14
|
486K | 1.81% | ||||
| May 5 | 132.04 | 129.58 |
132.26
|
128.38
|
459K | 2% | ||||
| May 4 | 129.45 | 130.98 |
131.77
|
129.38
|
438K | -1.23% | ||||
| May 3 | 131.06 | 131.99 |
133.13
|
130.79
|
270K | 0.41% | ||||
| Apr 30 | 130.53 | 132.15 |
133.18
|
130.26
|
301K | -1.76% | ||||
| Apr 29 | 132.87 | 132.62 |
133.4
|
131.53
|
179K | 0.81% | ||||
| Apr 28 | 131.8 | 131.96 |
132.37
|
131.33
|
233K | 0.64% | ||||
| Apr 27 | 130.96 | 130.18 |
131.62
|
129.62
|
325K | 0.72% | ||||
| Apr 26 | 130.03 | 130.3 |
131.76
|
129.5
|
395K | 0.33% | ||||
| Apr 23 | 129.6 | 129.98 |
131.18
|
129.25
|
315K | -0.22% | ||||
| Apr 22 | 129.88 | 131.26 |
131.33
|
128.98
|
275K | -1.29% | ||||
| Apr 21 | 131.58 | 126.92 |
131.65
|
126.73
|
296K | 3.14% | ||||
| Apr 20 | 127.58 | 130.56 |
130.9
|
127.32
|
308K | -2.96% | ||||
| Apr 19 | 131.47 | 132.7 |
133.48
|
130.82
|
401K | -0.45% | ||||
| Apr 16 | 132.07 | 133.02 |
133.4
|
131.21
|
320K | 0.41% | ||||
| Apr 15 | 131.53 | 133.05 |
133.05
|
130.81
|
373K | -1.28% | ||||
| Apr 14 | 133.23 | 132.18 |
134.93
|
132.18
|
467K | 1.11% | ||||
| Apr 13 | 131.77 | 129.41 |
132.33
|
129.02
|
370K | 1.01% | ||||
| Apr 12 | 130.45 | 129.73 |
131.7
|
129.24
|
348K | 1.01% | ||||
| Apr 9 | 129.15 | 128.65 |
129.35
|
127.42
|
259K | 0.89% | ||||
| Apr 8 | 128.01 | 127.88 |
128.74
|
126.47
|
257K | -0.58% | ||||
| Apr 7 | 128.76 | 129.33 |
130.27
|
128.19
|
235K | 0.32% | ||||
| Apr 6 | 128.35 | 126.67 |
128.4
|
125.76
|
272K | 1.23% | ||||
| Apr 5 | 126.79 | 129.29 |
129.29
|
126.1
|
284K | -0.5% | ||||
| Apr 1 | 127.43 | 125.31 |
127.56
|
125.31
|
359K | 1.09% | ||||
| Mar 31 | 126.05 | 127.98 |
128.56
|
125.97
|
425K | -1.81% | ||||
| Mar 30 | 128.38 | 126.92 |
129.71
|
126.55
|
282K | 1.80% | ||||
| Mar 29 | 126.11 | 127.02 |
128.46
|
124.19
|
409K | -2.18% | ||||
| Mar 26 | 128.92 | 126.24 |
129.17
|
125.93
|
409K | 2.73% | ||||
| Mar 25 | 125.49 | 123.21 |
125.77
|
120.47
|
692K | 1.87% | ||||
| Mar 24 | 123.19 | 123.39 |
125.63
|
123.01
|
291K | 1.27% | ||||
| Mar 23 | 121.65 | 122.49 |
123.44
|
120.36
|
629K | -1.56% | ||||
| Mar 22 | 123.58 | 124.64 |
124.64
|
122.38
|
632K | -1.68% | ||||
| Mar 19 | 125.69 | 126.37 |
127.69
|
124.29
|
1.1M | -0.47% | ||||
| Mar 18 | 126.28 | 129.13 |
130.13
|
124.69
|
820K | -2.05% | ||||
| Mar 17 | 128.92 | 130.6 |
130.6
|
128.22
|
411K | -0.66% | ||||
| Mar 16 | 129.77 | 132.82 |
132.96
|
129.49
|
376K | -3.08% | ||||
| Mar 15 | 133.9 | 129.37 |
134.21
|
129
|
308K | 3.77% | ||||
| Mar 12 | 129.03 | 131.14 |
131.14
|
128.2
|
411K | 0.02% | ||||
| Mar 11 | 129.01 | 129.29 |
131.17
|
127.49
|
308K | -0.63% | ||||
| Mar 10 | 129.83 | 127.76 |
130.63
|
127.18
|
326K | 2.35% | ||||
| Mar 9 | 126.85 | 126.15 |
128.46
|
123.61
|
355K | -0.6% | ||||
| Mar 8 | 127.61 | 127.14 |
130.12
|
126.51
|
419K | 1.72% | ||||
| Mar 5 | 125.45 | 126.08 |
126.66
|
121.08
|
738K | 1.56% | ||||
| Mar 4 | 123.52 | 124.84 |
126.12
|
121.27
|
285K | -1.37% | ||||
| Mar 3 | 125.24 | 125.18 |
127.99
|
125.01
|
279K | 0.10% | ||||
| Mar 2 | 125.11 | 125.25 |
126.72
|
124.14
|
325K | -0.65% | ||||
| Mar 1 | 125.93 | 125.78 |
127.37
|
124.65
|
352K | 3.03% | ||||
| Feb 26 | 122.23 | 124.14 |
124.84
|
120.62
|
580K | -2.1% | ||||
| Feb 25 | 124.85 | 128.87 |
128.87
|
124.81
|
483K | -1.99% | ||||
| Feb 24 | 127.39 | 124.99 |
127.69
|
124.75
|
346K | 2.08% | ||||
| Feb 23 | 124.8 | 126 |
126
|
122.39
|
350K | 0.39% | ||||
| Feb 22 | 124.32 | 123.54 |
126.36
|
123.54
|
579K | 0.73% | ||||
| Feb 19 | 123.42 | 120.98 |
124.25
|
120.77
|
518K | 2.40% | ||||
| Feb 18 | 120.53 | 117.28 |
122.14
|
117.27
|
637K | 1.98% | ||||
| Feb 17 | 118.19 | 113.79 |
118.58
|
113.79
|
473K | 2.75% | ||||
| Feb 16 | 115.03 | 113.7 |
115.34
|
112.48
|
550K | 1.80% | ||||
| Feb 12 | 113 | 111.98 |
113.44
|
111.81
|
323K | 0.26% | ||||
| Feb 11 | 112.71 | 112.46 |
114.47
|
110.97
|
341K | 0.72% | ||||
| Feb 10 | 111.9 | 113.6 |
113.6
|
110.44
|
612K | -1.52% | ||||
| Feb 9 | 113.63 | 114.27 |
118.99
|
113.1
|
610K | 1.23% | ||||
| Feb 8 | 112.25 | 110.4 |
112.26
|
109.26
|
354K | 2.47% | ||||
| Feb 5 | 109.54 | 112.95 |
113.31
|
109.43
|
496K | -2.86% | ||||
| Feb 4 | 112.76 | 107.11 |
112.76
|
107.11
|
627K | 5.81% | ||||
| Feb 3 | 106.57 | 103.64 |
106.61
|
103.5
|
507K | 2.44% | ||||
| Feb 2 | 104.03 | 105.92 |
106.67
|
103.82
|
730K | -0.59% | ||||
| Feb 1 | 104.65 | 105.99 |
106.28
|
104
|
523K | -0.38% | ||||
| Jan 29 | 105.05 | 108.03 |
109.42
|
103.99
|
982K | -5.36% | ||||
| Jan 28 | 111 | 108.28 |
111.81
|
107.74
|
517K | 3.99% | ||||
| Jan 27 | 106.74 | 106.35 |
107.92
|
105.21
|
581K | -1.16% | ||||
| Jan 26 | 107.99 | 109.9 |
110.56
|
107.32
|
434K | -1.42% | ||||
| Jan 25 | 109.54 | 109.05 |
110.36
|
107.06
|
647K | -0.58% | ||||
| Jan 22 | 110.18 | 109.06 |
110.73
|
107.65
|
414K | -0.36% | ||||
| Jan 21 | 110.58 | 112.55 |
113.68
|
110.51
|
328K | -1.46% | ||||
| Jan 20 | 112.22 | 113.08 |
114.92
|
111.96
|
482K | -0.58% | ||||
| Jan 19 | 112.87 | 111.82 |
113.58
|
110.2
|
431K | 1.38% | ||||
| Jan 15 | 111.33 | 113.45 |
114.07
|
110.96
|
410K | -3.05% | ||||
| Jan 14 | 114.83 | 114.53 |
115.59
|
113.59
|
449K | 1.06% | ||||
| Jan 13 | 113.63 | 115.68 |
116.78
|
113.54
|
447K | -2.12% | ||||
| Jan 12 | 116.09 | 115.22 |
118.47
|
115.15
|
428K | 1.02% | ||||
| Jan 11 | 114.92 | 114 |
116.98
|
114
|
351K | -0.64% | ||||
| Jan 8 | 115.66 | 118.29 |
118.29
|
113.6
|
430K | -1.59% | ||||
| Jan 7 | 117.53 | 120.25 |
120.37
|
117.45
|
457K | -0.78% | ||||
| Jan 6 | 118.45 | 115.31 |
120.12
|
113.07
|
531K | 5.01% | ||||
| Jan 5 | 112.8 | 111.98 |
114.06
|
111.43
|
269K | 0.94% | ||||
| Jan 4 | 111.75 | 116.53 |
116.78
|
110.88
|
327K | -3.58% | ||||
| Dec 31 | 115.9 | 115.18 |
116.7
|
114.79
|
219K | 0.43% | ||||
| Dec 30 | 115.4 | 115.38 |
117.56
|
115.03
|
142K | 0.15% | ||||
| Dec 29 | 115.23 | 115.53 |
115.75
|
114.15
|
219K | -0.08% | ||||
| Dec 28 | 115.32 | 115.04 |
117.39
|
114.02
|
225K | 1.53% | ||||
| Dec 24 | 113.58 | 114.47 |
114.47
|
111.87
|
140K | -0.85% | ||||
| Dec 23 | 114.55 | 113.17 |
114.99
|
113.17
|
165K | 2.65% | ||||
| Dec 22 | 111.59 | 113.02 |
114.17
|
111.37
|
274K | -1.46% | ||||
| Dec 21 | 113.24 | 113.87 |
113.87
|
109.87
|
356K | -1.07% | ||||
| Dec 18 | 114.46 | 118.89 |
119.02
|
113.51
|
834K | -2.83% | ||||
| Dec 17 | 117.79 | 118.52 |
119.63
|
116.03
|
630K | -2.76% | ||||
| Dec 16 | 121.13 | 121.74 |
121.74
|
118.68
|
412K | 0.17% | ||||
| Dec 15 | 120.93 | 118.64 |
120.95
|
116.54
|
361K | 2.81% | ||||
| Dec 14 | 117.63 | 121.24 |
121.24
|
117.07
|
444K | -1.09% | ||||
| Dec 11 | 118.93 | 120.17 |
120.98
|
118.39
|
353K | -2.63% | ||||
| Dec 10 | 122.14 | 119.19 |
122.39
|
119
|
283K | 1.09% | ||||
| Dec 9 | 120.82 | 122.25 |
122.76
|
119.86
|
341K | 0.33% | ||||
| Dec 8 | 120.42 | 118.21 |
121.21
|
118.21
|
287K | 0.76% | ||||
| Dec 7 | 119.51 | 123.01 |
123.01
|
118.65
|
241K | -3.77% | ||||
| Dec 4 | 124.19 | 121.27 |
124.2
|
120.9
|
342K | 3.93% | ||||
| Dec 3 | 119.49 | 120.37 |
121.1
|
118.71
|
330K | -1.38% | ||||
| Dec 2 | 121.16 | 120.7 |
122.14
|
120.06
|
511K | -0.14% | ||||
| Dec 1 | 121.33 | 117.92 |
121.46
|
117.18
|
596K | 5.25% | ||||
| Nov 30 | 115.28 | 119.29 |
120.33
|
115.13
|
691K | -4.11% | ||||
| Nov 27 | 120.22 | 120.6 |
122.15
|
119.27
|
150K | -0.91% | ||||
| Nov 25 | 121.33 | 123.12 |
124.37
|
120.04
|
514K | -2.75% | ||||
| Nov 24 | 124.76 | 122.98 |
126.97
|
120.57
|
534K | 4.18% | ||||
| Nov 23 | 119.76 | 115.56 |
120.43
|
115.47
|
440K | 4.27% | ||||
| Nov 20 | 114.86 | 116.33 |
117.6
|
114.45
|
324K | -2.2% | ||||
| Nov 19 | 117.44 | 116.34 |
117.63
|
113.34
|
246K | -0.17% | ||||
| Nov 18 | 117.64 | 118.36 |
121.39
|
117.45
|
434K | -0.71% | ||||
| Nov 17 | 118.48 | 114.04 |
118.7
|
113.76
|
366K | 2.05% | ||||
| Nov 16 | 116.1 | 117.99 |
118.12
|
114.79
|
715K | 1.61% | ||||
| Nov 13 | 114.26 | 112.65 |
115.19
|
111.36
|
499K | 2.71% | ||||
| Nov 12 | 111.25 | 111.22 |
112.11
|
108.35
|
806K | -0.55% | ||||
| Nov 11 | 111.86 | 116.48 |
117
|
110.95
|
1.0M | -5.2% | ||||
| Nov 10 | 118 | 126.81 |
127.45
|
116.18
|
701K | -6.93% | ||||
| Nov 9 | 126.79 | 117.68 |
129.93
|
117.68
|
1.3M | 18.68% | ||||
| Nov 6 | 106.83 | 108.41 |
111.1
|
105.78
|
496K | 0.49% | ||||
| Nov 5 | 106.31 | 102.82 |
106.76
|
102.54
|
509K | 4.37% | ||||
| Nov 4 | 101.86 | 101.25 |
104.93
|
99.45
|
362K | -2.05% | ||||
| Nov 3 | 103.99 | 105.09 |
106
|
103.24
|
420K | 1.45% | ||||
| Nov 2 | 102.5 | 102.99 |
104.31
|
101.65
|
382K | 1.47% | ||||
| Oct 30 | 101.02 | 99.19 |
101.08
|
98.44
|
445K | 1.13% | ||||
| Oct 29 | 99.89 | 94.44 |
100.09
|
93
|
695K | 4.66% | ||||
| Oct 28 | 95.44 | 97.5 |
98.95
|
95.04
|
362K | -4.45% | ||||
| Oct 27 | 99.88 | 103.38 |
104.12
|
99.76
|
353K | -3.95% | ||||
| Oct 26 | 103.99 | 107 |
107
|
103.53
|
390K | -3.98% | ||||
| Oct 23 | 108.3 | 109.88 |
110.07
|
106.93
|
784K | -0.67% | ||||
| Oct 22 | 109.03 | 104.68 |
109.44
|
104.68
|
495K | 4.09% | ||||
| Oct 21 | 104.75 | 104.15 |
105.73
|
103.85
|
540K | 0.33% | ||||
| Oct 20 | 104.41 | 105.61 |
106.87
|
104.23
|
386K | 0.14% | ||||
| Oct 19 | 104.26 | 105.36 |
107.19
|
103.81
|
412K | -0.37% | ||||
| Oct 16 | 104.65 | 103.27 |
104.99
|
102.59
|
446K | 1.22% | ||||
| Oct 15 | 103.39 | 101.93 |
104.14
|
101.13
|
266K | 0.54% | ||||
| Oct 14 | 102.83 | 103.5 |
105.14
|
102.39
|
437K | -0.82% | ||||
| Oct 13 | 103.68 | 106.51 |
107.17
|
102.92
|
553K | -3.82% | ||||
| Oct 12 | 107.8 | 105.83 |
108.58
|
105.39
|
408K | 2.01% | ||||
| Oct 9 | 105.68 | 105.27 |
106.4
|
103.82
|
462K | 1.18% | ||||
| Oct 8 | 104.45 | 103.36 |
105
|
102.3
|
312K | 2.65% | ||||
| Oct 7 | 101.75 | 101.99 |
103.58
|
100.51
|
392K | 1.88% | ||||
| Oct 6 | 99.87 | 102.95 |
103.51
|
99.3
|
360K | -1.95% | ||||
| Oct 5 | 101.86 | 100.91 |
102.57
|
100.33
|
414K | 2.74% | ||||
| Oct 2 | 99.14 | 95.22 |
99.71
|
95.09
|
316K | 2.34% | ||||
| Oct 1 | 96.87 | 95.74 |
97.12
|
94.93
|
329K | 1.76% | ||||
| Sep 30 | 95.19 | 95.53 |
96.82
|
94.45
|
372K | -0.09% | ||||
| Sep 29 | 95.28 | 96.71 |
97
|
93.57
|
413K | -2% | ||||
| Sep 28 | 97.22 | 94.59 |
98.12
|
94.59
|
498K | 4.81% | ||||
| Sep 25 | 92.76 | 91.27 |
93.57
|
90.96
|
357K | 0.49% | ||||
| Sep 24 | 92.31 | 92.74 |
94.59
|
90.23
|
423K | -0.19% | ||||
| Sep 23 | 92.49 | 97.19 |
98.07
|
92.25
|
486K | -4.55% | ||||
| Sep 22 | 96.9 | 99.6 |
100.89
|
96.46
|
823K | -2.84% | ||||
| Sep 21 | 99.73 | 99.79 |
100.56
|
96.91
|
1.2M | -0.31% | ||||
| Sep 18 | 100.04 | 101.07 |
101.99
|
99.68
|
888K | -1.05% | ||||
| Sep 17 | 101.1 | 101.56 |
102.04
|
99.79
|
767K | -1.87% | ||||
| Sep 16 | 103.03 | 102.86 |
105
|
101.6
|
799K | 0.78% | ||||
| Sep 15 | 102.23 | 104.4 |
104.4
|
101.4
|
627K | -2.13% | ||||
| Sep 14 | 104.46 | 102.55 |
106.18
|
102.43
|
612K | 2.52% | ||||
| Sep 11 | 101.89 | 103.63 |
103.63
|
99.49
|
1.1M | -1.12% | ||||
| Sep 10 | 103.04 | 103.02 |
104.2
|
102.29
|
1.2M | 0.80% | ||||
| Sep 9 | 102.22 | 97.54 |
102.88
|
97.38
|
1.2M | 5.37% | ||||
| Sep 8 | 97.01 | 96.79 |
98.08
|
95.39
|
863K | 0.52% | ||||
| Sep 4 | 96.51 | 96.77 |
97.41
|
94.21
|
373K | 2.13% | ||||
| Sep 3 | 94.5 | 94.36 |
97.39
|
93.71
|
642K | 1.22% | ||||
| Sep 2 | 93.36 | 91.62 |
93.64
|
91.11
|
292K | 1.61% | ||||
| Sep 1 | 91.88 | 90.53 |
92.9
|
90.05
|
319K | 0.22% | ||||
| Aug 31 | 91.68 | 93.99 |
94.09
|
90.66
|
432K | -2.27% | ||||
| Aug 28 | 93.81 | 95.02 |
95.29
|
92.68
|
268K | -0.16% | ||||
| Aug 27 | 93.96 | 92.37 |
95
|
92.31
|
386K | 2.09% | ||||
| Aug 26 | 92.04 | 94.26 |
94.54
|
91.85
|
339K | -1.93% | ||||
| Aug 25 | 93.85 | 96 |
96.62
|
93.24
|
293K | -1.24% | ||||
| Aug 24 | 95.03 | 90.62 |
95.13
|
90.5
|
363K | 5.17% | ||||
| Aug 21 | 90.36 | 91.65 |
92.35
|
90.27
|
334K | -1.81% | ||||
| Aug 20 | 92.03 | 91.76 |
92.63
|
91.13
|
301K | -1.22% | ||||
| Aug 19 | 93.17 | 92.38 |
93.88
|
91.72
|
401K | 1.06% | ||||
| Aug 18 | 92.19 | 94.29 |
94.7
|
91.98
|
409K | -2.26% | ||||
| Aug 17 | 94.32 | 95.58 |
95.9
|
94.14
|
1.1M | -1.11% | ||||
| Aug 14 | 95.38 | 93.45 |
96.06
|
93.14
|
305K | 1.01% | ||||
| Aug 13 | 94.43 | 93.42 |
94.74
|
92.63
|
567K | -0.94% | ||||
| Aug 12 | 95.33 | 97.99 |
98.09
|
94.2
|
723K | -0.71% | ||||
| Aug 11 | 96.01 | 97.05 |
98.92
|
95.81
|
2.1M | 1.47% | ||||
| Aug 10 | 94.62 | 92.85 |
94.73
|
92.43
|
556K | 2.88% | ||||
| Aug 7 | 91.97 | 88.32 |
92.13
|
87.79
|
512K | 3.26% | ||||
| Aug 6 | 89.07 | 94 |
94.36
|
88.64
|
894K | -6.08% | ||||
| Aug 5 | 94.84 | 91 |
96.49
|
90.23
|
1.6M | 11.93% | ||||
| Aug 4 | 84.73 | 85.02 |
86.09
|
84.25
|
582K | -0.41% | ||||
| Aug 3 | 85.08 | 85.67 |
86.71
|
84.36
|
494K | -0.2% | ||||
| Jul 31 | 85.25 | 84.4 |
85.43
|
83.08
|
480K | 1.13% | ||||
| Jul 30 | 84.3 | 86.13 |
86.13
|
83.68
|
638K | -4.26% | ||||
| Jul 29 | 88.05 | 86.26 |
88.11
|
84.08
|
1.5M | 2.18% | ||||
| Jul 28 | 86.17 | 84.99 |
86.85
|
84.96
|
923K | 1.01% | ||||
| Jul 27 | 85.31 | 86.52 |
86.98
|
84.78
|
850K | -2.27% | ||||
| Jul 24 | 87.29 | 88.93 |
89.91
|
87.02
|
593K | -1.51% | ||||
| Jul 23 | 88.63 | 86.78 |
88.83
|
86.78
|
577K | 1.21% | ||||
| Jul 22 | 87.57 | 86 |
88.91
|
85.56
|
838K | 0.90% | ||||
| Jul 21 | 86.79 | 84.65 |
87.91
|
84.51
|
867K | 2.99% | ||||
| Jul 20 | 84.27 | 84 |
84.53
|
82.62
|
1.1M | -0.21% | ||||
| Jul 17 | 84.45 | 84.78 |
85.21
|
82.09
|
1.1M | 0.85% | ||||
| Jul 16 | 83.74 | 78.37 |
84.12
|
77.78
|
2.1M | 7.13% | ||||
| Jul 15 | 78.17 | 74.28 |
78.72
|
74.24
|
988K | 7.73% | ||||
| Jul 14 | 72.56 | 70.83 |
72.64
|
70
|
929K | 2.25% | ||||
| Jul 13 | 70.96 | 71.12 |
72.02
|
69.55
|
963K | 0.92% | ||||
| Jul 10 | 70.31 | 67.59 |
71.27
|
67.47
|
871K | 4.07% | ||||
| Jul 9 | 67.56 | 71.48 |
71.48
|
66.99
|
756K | -6.39% | ||||
| Jul 8 | 72.17 | 71.56 |
74.04
|
70.74
|
811K | 1.05% | ||||
| Jul 7 | 71.42 | 75.02 |
75.49
|
71.42
|
830K | -6.31% | ||||
| Jul 6 | 76.23 | 77.55 |
79.53
|
74.19
|
682K | 0.94% | ||||
| Jul 2 | 75.52 | 77.58 |
78.82
|
75.25
|
2.0M | -0.01% | ||||
| Jul 1 | 75.53 | 78.23 |
78.9
|
74.98
|
656K | -3.71% | ||||
| Jun 30 | 78.44 | 75.73 |
79.17
|
75.27
|
767K | 3.09% | ||||
| Jun 29 | 76.09 | 75.9 |
76.89
|
74.37
|
613K | 1.48% | ||||
| Jun 26 | 74.98 | 76.34 |
77.49
|
74.1
|
2.1M | -3.75% | ||||
| Jun 25 | 77.9 | 76 |
78
|
75
|
1.2M | 1.66% | ||||
| Jun 24 | 76.63 | 80 |
80
|
76.09
|
1.5M | -5.15% | ||||
| Jun 23 | 80.79 | 85.59 |
86.2
|
80.6
|
909K | -3.14% | ||||
| Jun 22 | 83.41 | 83.01 |
83.57
|
81.08
|
617K | -0.62% | ||||
| Jun 19 | 83.93 | 86.16 |
86.59
|
82.57
|
970K | -1.11% | ||||
| Jun 18 | 84.87 | 83.06 |
86.35
|
82.5
|
445K | 0.74% | ||||
| Jun 17 | 84.25 | 87.91 |
88.5
|
84.14
|
604K | -3.99% | ||||
| Jun 16 | 87.75 | 92.32 |
92.85
|
86.84
|
588K | 0.16% | ||||
| Jun 15 | 87.61 | 83.65 |
87.89
|
83.36
|
559K | -0.42% | ||||
| Jun 12 | 87.98 | 88.44 |
88.73
|
84.54
|
613K | 4.96% | ||||
| Jun 11 | 83.82 | 86.94 |
88.99
|
83.69
|
605K | -9.58% | ||||
| Jun 10 | 92.7 | 97.41 |
97.75
|
92.32
|
652K | -5.54% | ||||
| Jun 9 | 98.14 | 99.67 |
101.39
|
97.84
|
673K | -4.72% | ||||
| Jun 8 | 103 | 103.01 |
104.91
|
101.45
|
784K | 2.91% | ||||
| Jun 5 | 100.09 | 102.09 |
107.15
|
99.87
|
1.9M | 2.91% | ||||
| Jun 4 | 97.26 | 86.43 |
97.48
|
85.78
|
3.6M | 12% | ||||
| Jun 3 | 86.84 | 88.86 |
90.37
|
85.1
|
4.8M | -7.88% | ||||
| Jun 2 | 94.27 | 92.12 |
94.87
|
91.06
|
512K | 2.85% | ||||
| Jun 1 | 91.66 | 91.56 |
93.08
|
90.54
|
454K | 1% | ||||
| May 29 | 90.75 | 91.43 |
92.56
|
89.76
|
746K | -2.35% | ||||
| May 28 | 92.93 | 97.93 |
97.93
|
92.54
|
588K | -3.99% | ||||
| May 27 | 96.79 | 100 |
100.64
|
96.13
|
580K | 2.55% | ||||
| May 26 | 94.38 | 94.83 |
95.82
|
93.85
|
569K | 4.87% | ||||
| May 22 | 90 | 90.42 |
90.42
|
87.1
|
402K | -0.51% | ||||
| May 21 | 90.46 | 88.04 |
91.3
|
88.04
|
490K | 1.87% | ||||
| May 20 | 88.8 | 86.77 |
89.67
|
86.59
|
390K | 3.41% | ||||
| May 19 | 85.87 | 89.93 |
90.91
|
85.75
|
520K | -4.9% | ||||
| May 18 | 90.29 | 86.45 |
91.59
|
86.45
|
528K | 8.90% | ||||
| May 15 | 82.91 | 84.34 |
86.71
|
82.35
|
1.4M | -2.96% | ||||
| May 14 | 85.44 | 79.79 |
85.88
|
77.01
|
813K | 4.45% | ||||
| May 13 | 81.8 | 87.87 |
87.98
|
81.4
|
591K | -7.74% | ||||
| May 12 | 88.66 | 92.29 |
92.92
|
88.43
|
499K | -3.64% | ||||
| May 11 | 92.01 | 93.69 |
94.38
|
91.02
|
651K | -3.16% | ||||
| May 8 | 95.01 | 94.54 |
95.17
|
91.67
|
482K | 3.18% | ||||
| May 7 | 92.08 | 88.15 |
95.68
|
88.15
|
706K | 5.50% | ||||
| May 6 | 87.28 | 94.62 |
94.86
|
87.25
|
1.0M | -12.72% | ||||
| May 5 | 100 | 103.21 |
104.54
|
99.87
|
481K | -0.96% | ||||
| May 4 | 100.97 | 98.05 |
101.27
|
96.27
|
440K | 0.93% | ||||
| May 1 | 100.04 | 101.66 |
102.88
|
98.82
|
436K | -4.43% | ||||
| Apr 30 | 104.68 | 108.3 |
109.26
|
104.6
|
464K | -5.71% | ||||
| Apr 29 | 111.02 | 111.74 |
113.02
|
109.28
|
461K | 3.33% | ||||
| Apr 28 | 107.44 | 109.34 |
111.17
|
106.64
|
393K | 1.95% | ||||
| Apr 27 | 105.38 | 102.29 |
106.05
|
102.29
|
419K | 4.04% | ||||
| Apr 24 | 101.29 | 99.05 |
101.75
|
97.36
|
532K | 3.77% | ||||
| Apr 23 | 97.61 | 100.32 |
101.46
|
97.4
|
628K | -1.31% | ||||
| Apr 22 | 98.91 | 98.39 |
99.77
|
96.62
|
670K | 2.77% | ||||
| Apr 21 | 96.24 | 94.86 |
97.91
|
93.32
|
1.0M | -2.03% | ||||
| Apr 20 | 98.23 | 96.93 |
99.19
|
95.56
|
785K | -1.67% | ||||
| Apr 17 | 99.9 | 101.05 |
102.36
|
98.49
|
644K | 4.07% | ||||
| Apr 16 | 95.99 | 97.57 |
98.78
|
93.78
|
560K | -1.83% | ||||
| Apr 15 | 97.78 | 102.35 |
102.77
|
97.63
|
715K | -8.63% | ||||
| Apr 14 | 107.02 | 112.28 |
112.28
|
103.91
|
553K | -1.74% | ||||
| Apr 13 | 108.92 | 111.73 |
111.73
|
105.02
|
1.0M | -2.75% | ||||
| Apr 9 | 112 | 106.84 |
114.62
|
106.84
|
906K | 7.60% | ||||
| Apr 8 | 104.09 | 99.4 |
105.36
|
98.87
|
942K | 5.42% | ||||
| Apr 7 | 98.74 | 94.5 |
103.47
|
93.74
|
1.6M | 10.68% | ||||
| Apr 6 | 89.21 | 83.32 |
89.72
|
82.83
|
1.3M | 13.66% | ||||
| Apr 3 | 78.49 | 80.25 |
81.74
|
77.37
|
996K | -3.67% | ||||
| Apr 2 | 81.48 | 79.74 |
84.34
|
78.16
|
753K | 0.56% | ||||
| Apr 1 | 81.03 | 79.46 |
82.63
|
78.02
|
688K | -3.7% | ||||
| Mar 31 | 84.14 | 85.92 |
87.58
|
82.25
|
1.2M | -3.2% | ||||
| Mar 30 | 86.92 | 78.03 |
87.45
|
76.15
|
969K | 10.23% | ||||
| Mar 27 | 78.85 | 75 |
80.95
|
74.43
|
825K | -0.3% | ||||
| Mar 26 | 79.09 | 77.28 |
80.38
|
74.11
|
1.7M | 4.40% | ||||
| Mar 25 | 75.76 | 65.4 |
80.06
|
63.28
|
2.0M | 18.41% | ||||
| Mar 24 | 63.98 | 61.82 |
66.51
|
59.79
|
1.6M | 11.68% | ||||
| Mar 23 | 57.29 | 59.85 |
63.65
|
55.39
|
1.4M | -5.56% | ||||
| Mar 20 | 60.66 | 70.43 |
71.3
|
57.87
|
1.6M | -13.98% | ||||
| Mar 19 | 70.52 | 70.89 |
71.44
|
65.09
|
695K | -2.25% | ||||
| Mar 18 | 72.14 | 78.46 |
80.31
|
65.29
|
1.4M | -13.09% | ||||
| Mar 17 | 83.01 | 81.95 |
84.89
|
76.56
|
1.3M | 3.34% | ||||
| Mar 16 | 80.33 | 82.78 |
85.95
|
80.32
|
1.2M | -16.54% | ||||
| Mar 13 | 96.25 | 90.66 |
96.29
|
82.87
|
941K | 15.89% | ||||
| Mar 12 | 83.05 | 87.99 |
93.15
|
82.52
|
1.1M | -14.18% | ||||
| Mar 11 | 96.77 | 100.33 |
100.95
|
95.04
|
860K | -6.82% | ||||
| Mar 10 | 103.85 | 103.74 |
103.85
|
96.73
|
1.2M | 4.33% | ||||
| Mar 9 | 99.54 | 108.74 |
111.93
|
98.56
|
814K | -15.54% | ||||
| Mar 6 | 117.85 | 115.48 |
120.13
|
115.48
|
613K | -3.06% | ||||
| Mar 5 | 121.57 | 124.92 |
124.92
|
120.93
|
685K | -5.72% | ||||
| Mar 4 | 128.95 | 128.06 |
129.38
|
124.76
|
647K | 2.60% | ||||
| Mar 3 | 125.68 | 130.06 |
133.09
|
124.76
|
1.1M | -3.3% | ||||
| Mar 2 | 129.97 | 122.47 |
130.43
|
122.39
|
1.1M | 6.51% | ||||
| Feb 28 | 122.03 | 124.49 |
126.22
|
121.15
|
1.4M | -5.07% | ||||
| Feb 27 | 128.55 | 133.79 |
135.03
|
128.53
|
929K | -5.51% | ||||
| Feb 26 | 136.04 | 141.54 |
142.76
|
136.03
|
674K | -3.1% | ||||
| Feb 25 | 140.39 | 147 |
147.78
|
140.39
|
663K | -4.41% | ||||
| Feb 24 | 146.87 | 147.74 |
148.88
|
145.81
|
437K | -3.16% | ||||
| Feb 21 | 151.67 | 152.61 |
153.55
|
151.16
|
394K | -1% | ||||
| Feb 20 | 153.2 | 151.04 |
153.29
|
150.81
|
291K | 0.92% | ||||
| Feb 19 | 151.8 | 152.89 |
153.17
|
151.53
|
202K | -0.35% | ||||
| Feb 18 | 152.33 | 153.97 |
154.29
|
150.49
|
202K | -1.23% | ||||
| Feb 14 | 154.22 | 153.75 |
154.26
|
152.82
|
251K | 0.43% | ||||
| Feb 13 | 153.56 | 152.29 |
153.79
|
151.32
|
296K | 0.46% | ||||
| Feb 12 | 152.85 | 155.74 |
155.95
|
152.66
|
209K | -1.12% | ||||
| Feb 11 | 154.58 | 153.49 |
155.44
|
153.26
|
229K | 1.28% | ||||
| Feb 10 | 152.62 | 152.91 |
153.54
|
152.19
|
234K | -0.63% | ||||
| Feb 7 | 153.58 | 152.59 |
154.45
|
152.18
|
443K | 0.09% | ||||
| Feb 6 | 153.44 | 153.55 |
154.76
|
152.78
|
651K | 0.27% | ||||
| Feb 5 | 153.02 | 149.44 |
154.06
|
149.44
|
582K | 2.65% | ||||
| Feb 4 | 149.07 | 148.7 |
150.42
|
147.61
|
882K | 2.19% | ||||
| Feb 3 | 145.87 | 144.74 |
147.17
|
144.46
|
609K | 1.26% | ||||
| Jan 31 | 144.05 | 145.99 |
147.03
|
143.76
|
790K | -1.88% | ||||
| Jan 30 | 146.81 | 144.98 |
147.12
|
144.49
|
680K | 0.41% | ||||
| Jan 29 | 146.21 | 143.65 |
150.5
|
143.65
|
1.4M | -5.4% | ||||
| Jan 28 | 154.55 | 154.65 |
156.14
|
152.77
|
566K | 1.62% | ||||
| Jan 27 | 152.09 | 152.5 |
153.23
|
150.75
|
535K | -2.01% | ||||
| Jan 24 | 155.21 | 156.22 |
156.32
|
154.49
|
334K | -0.68% | ||||
| Jan 23 | 156.28 | 155.72 |
157.08
|
152.97
|
539K | -0.4% | ||||
| Jan 22 | 156.9 | 158.18 |
158.42
|
156.34
|
327K | -0.4% | ||||
| Jan 21 | 157.53 | 159.3 |
160.44
|
157.38
|
589K | -1.91% | ||||
| Jan 17 | 160.59 | 159.88 |
160.78
|
159.62
|
267K | 0.61% | ||||
| Jan 16 | 159.61 | 158.2 |
159.94
|
158.02
|
412K | 1.46% | ||||
| Jan 15 | 157.32 | 156.49 |
159.1
|
156.49
|
386K | 0.01% | ||||
| Jan 14 | 157.3 | 156.88 |
158.51
|
156
|
309K | -0.02% | ||||
| Jan 13 | 157.33 | 156.34 |
157.5
|
156
|
255K | 0.75% | ||||
| Jan 10 | 156.16 | 157.78 |
158.16
|
155.84
|
243K | -1.1% | ||||
| Jan 9 | 157.89 | 158.44 |
158.82
|
157.21
|
273K | -0.01% | ||||
| Jan 8 | 157.9 | 159.38 |
159.86
|
157.69
|
381K | -0.79% | ||||
| Jan 7 | 159.15 | 160.12 |
160.44
|
158.32
|
403K | -1.16% | ||||
| Jan 6 | 161.01 | 161.57 |
163.03
|
160.55
|
281K | -1.04% | ||||
| Jan 3 | 162.71 | 162.92 |
163.54
|
161.92
|
207K | -1.18% | ||||
| Jan 2 | 164.65 | 164.26 |
164.68
|
162.23
|
246K | 0.98% | ||||
| Dec 31 | 163.06 | 161.98 |
163.74
|
161.98
|
346K | 0.56% | ||||
| Dec 30 | 162.15 | 162.35 |
162.57
|
161.62
|
187K | 0.09% | ||||
| Dec 27 | 162 | 162.43 |
162.54
|
161.5
|
178K | -0.15% | ||||
| Dec 26 | 162.25 | 161.91 |
163.04
|
161.44
|
179K | 0.27% | ||||
| Dec 24 | 161.81 | 162.94 |
162.96
|
161.77
|
79.3K | -0.66% | ||||
| Dec 23 | 162.88 | 164.77 |
164.77
|
161.87
|
285K | -0.81% | ||||
| Dec 20 | 164.21 | 165.28 |
166.22
|
163.91
|
654K | 0.02% | ||||
| Dec 19 | 164.18 | 165.47 |
165.63
|
163.81
|
235K | -0.84% | ||||
| Dec 18 | 165.57 | 167.74 |
167.74
|
165.41
|
414K | -1.11% | ||||
| Dec 17 | 167.42 | 165.63 |
167.46
|
164.8
|
327K | 1.33% | ||||
| Dec 16 | 165.22 | 165.39 |
165.98
|
164.56
|
324K | 0.33% | ||||
| Dec 13 | 164.68 | 164.8 |
166.11
|
163.79
|
256K | -0.37% | ||||
| Dec 12 | 165.29 | 163.9 |
165.76
|
163.32
|
290K | 0.85% | ||||
| Dec 11 | 163.89 | 163.44 |
164.41
|
162.55
|
197K | -0.02% | ||||
| Dec 10 | 163.93 | 164.64 |
164.64
|
163.43
|
160K | -0.3% | ||||
| Dec 9 | 164.42 | 163.66 |
164.71
|
163.47
|
174K | 0.29% | ||||
| Dec 6 | 163.94 | 164.77 |
165.43
|
163.56
|
241K | 0.31% | ||||
| Dec 5 | 163.44 | 162.5 |
163.88
|
162.5
|
249K | 0.90% | ||||
| Dec 4 | 161.98 | 161.49 |
163.3
|
160.56
|
414K | 0.48% | ||||
| Dec 3 | 161.21 | 162.84 |
163.13
|
160.44
|
237K | -1.79% | ||||
| Dec 2 | 164.15 | 165.91 |
166.89
|
163.99
|
335K | -0.79% | ||||
| Nov 29 | 165.46 | 167.12 |
167.63
|
165.41
|
105K | -1.1% | ||||
| Nov 27 | 167.3 | 165.98 |
168.13
|
165.04
|
234K | 1.23% | ||||
| Nov 26 | 165.26 | 164.34 |
165.33
|
163.67
|
385K | 0.50% | ||||
| Nov 25 | 164.44 | 164.45 |
166.07
|
164.06
|
304K | -0.36% | ||||
| Nov 22 | 165.03 | 164 |
165.54
|
163.03
|
323K | 0.67% | ||||
| Nov 21 | 163.93 | 164.01 |
164.31
|
162.38
|
259K | 0.23% | ||||
| Nov 20 | 163.55 | 163.35 |
164.06
|
162.21
|
331K | -0.21% | ||||
| Nov 19 | 163.9 | 164.09 |
165.63
|
163.56
|
255K | 0.36% | ||||
| Nov 18 | 163.31 | 164.32 |
164.95
|
162.93
|
335K | -1.07% | ||||
| Nov 15 | 165.08 | 165.84 |
166.79
|
164.62
|
316K | -0.46% | ||||
| Nov 14 | 165.84 | 166.18 |
166.28
|
165.15
|
200K | -0.24% | ||||
| Nov 13 | 166.24 | 166.08 |
166.9
|
164.93
|
202K | -0.55% | ||||
| Nov 12 | 167.16 | 168.25 |
168.44
|
166.9
|
286K | -0.55% | ||||
| Nov 11 | 168.08 | 166.93 |
168.16
|
166.89
|
169K | 0.08% | ||||
| Nov 8 | 167.95 | 167.25 |
168.03
|
166.61
|
155K | -0.22% | ||||
| Nov 7 | 168.32 | 168.33 |
169.26
|
167.28
|
202K | 0.21% | ||||
| Nov 6 | 167.96 | 164.81 |
168.8
|
164.48
|
379K | 1.69% | ||||
| Nov 5 | 165.17 | 167.13 |
169.08
|
164.1
|
435K | -0.95% | ||||
| Nov 4 | 166.76 | 166.22 |
166.96
|
165.05
|
368K | 1.19% | ||||
| Nov 1 | 164.8 | 163.93 |
165.26
|
163.31
|
293K | 1.43% | ||||
| Oct 31 | 162.47 | 161.78 |
164.71
|
159.79
|
552K | -0.37% | ||||
| Oct 30 | 163.08 | 161.92 |
163.72
|
160.53
|
315K | 0.49% | ||||
| Oct 29 | 162.28 | 158.96 |
162.43
|
158.96
|
350K | 1.84% | ||||
| Oct 28 | 159.35 | 158.28 |
160.19
|
157.76
|
297K | 1.36% | ||||
| Oct 25 | 157.21 | 156.71 |
157.35
|
155.97
|
222K | 0.24% | ||||
| Oct 24 | 156.84 | 157.1 |
157.69
|
156.09
|
148K | 0.12% | ||||
| Oct 23 | 156.65 | 157.26 |
158.68
|
156.31
|
146K | -0.57% | ||||
| Oct 22 | 157.55 | 158.24 |
159.87
|
157.09
|
171K | -0.53% | ||||
| Oct 21 | 158.39 | 158.18 |
158.91
|
157.21
|
173K | 1.06% | ||||
| Oct 18 | 156.73 | 156.08 |
157.74
|
155.75
|
107K | 0.20% | ||||
| Oct 17 | 156.41 | 157.48 |
157.88
|
155.44
|
188K | -0.19% | ||||
| Oct 16 | 156.71 | 156.01 |
156.91
|
155.09
|
172K | 0.22% | ||||
| Oct 15 | 156.36 | 155.02 |
157.15
|
154.85
|
167K | 0.97% | ||||
| Oct 14 | 154.86 | 154.19 |
155.13
|
153.92
|
214K | 0.08% | ||||
| Oct 11 | 154.74 | 154.41 |
155.97
|
153.1
|
375K | 1.71% | ||||
| Oct 10 | 152.14 | 152.05 |
153.77
|
151.93
|
177K | 0.14% | ||||
| Oct 9 | 151.92 | 152.49 |
152.88
|
151.67
|
125K | 0.58% | ||||
| Oct 8 | 151.05 | 152.89 |
153.26
|
150.99
|
288K | -2.25% | ||||
| Oct 7 | 154.52 | 155.42 |
155.95
|
154.45
|
251K | -0.97% | ||||
| Oct 4 | 156.04 | 154.25 |
156.15
|
153.91
|
219K | 1.27% | ||||
| Oct 3 | 154.08 | 153.37 |
154.53
|
152.4
|
256K | 0% | ||||
| Oct 2 | 154.08 | 156.09 |
156.87
|
152.95
|
305K | -1.87% | ||||
| Oct 1 | 157.02 | 160.64 |
161.47
|
156.99
|
189K | -1.79% | ||||
| Sep 30 | 159.88 | 160.9 |
161.61
|
159.7
|
454K | -0.36% | ||||
| Sep 27 | 160.46 | 161.07 |
162.39
|
160.13
|
233K | -0.02% | ||||
| Sep 26 | 160.49 | 160.74 |
161.96
|
160.04
|
428K | -0.28% | ||||
| Sep 25 | 160.94 | 160.16 |
161.82
|
159.97
|
382K | 0.67% | ||||
| Sep 24 | 159.87 | 159.42 |
160.73
|
158.81
|
302K | 0.28% | ||||
| Sep 23 | 159.42 | 157.49 |
160.12
|
157.49
|
246K | 0.48% | ||||
| Sep 20 | 158.66 | 158.94 |
159.48
|
157.45
|
492K | 0.35% | ||||
| Sep 19 | 158.11 | 159.11 |
160.01
|
157.93
|
217K | -0.52% | ||||
| Sep 18 | 158.93 | 158.58 |
159.27
|
157.81
|
258K | 0.01% | ||||
| Sep 17 | 158.92 | 158.58 |
159.07
|
157.69
|
298K | 0.14% | ||||
| Sep 16 | 158.7 | 158.78 |
159.72
|
158.07
|
361K | -0.57% | ||||
| Sep 13 | 159.61 | 160 |
161
|
158.69
|
509K | 0.26% | ||||
| Sep 12 | 159.2 | 159.43 |
159.61
|
157.73
|
304K | -0.06% | ||||
| Sep 11 | 159.29 | 158.72 |
159.3
|
156.65
|
230K | 0.73% | ||||
| Sep 10 | 158.14 | 158.59 |
158.82
|
156.13
|
321K | -0.05% | ||||
| Sep 9 | 158.22 | 156.76 |
158.38
|
155.31
|
367K | 1.53% | ||||
| Sep 6 | 155.83 | 155.33 |
157.07
|
155.18
|
297K | 0.49% | ||||
| Sep 5 | 155.07 | 154 |
157.23
|
153.84
|
420K | 0.76% | ||||
| Sep 4 | 153.9 | 153.65 |
155.34
|
152.32
|
421K | 1.06% | ||||
| Sep 3 | 152.29 | 153.16 |
153.32
|
150.77
|
447K | -1.09% | ||||
| Aug 30 | 153.97 | 152.2 |
154.08
|
151.95
|
390K | 1.50% | ||||
| Aug 29 | 151.7 | 151.57 |
152.26
|
150.98
|
304K | 0.95% | ||||
| Aug 28 | 150.27 | 148.19 |
150.39
|
147.73
|
450K | 0.96% | ||||
| Aug 27 | 148.84 | 149.54 |
150.21
|
147.16
|
386K | -0.28% | ||||
| Aug 26 | 149.26 | 148.38 |
149.36
|
146.9
|
196K | 1.34% | ||||
| Aug 23 | 147.28 | 149.15 |
151.64
|
146.92
|
291K | -1.74% | ||||
| Aug 22 | 149.89 | 149.63 |
150.85
|
148.1
|
193K | 0.53% | ||||
| Aug 21 | 149.1 | 148.83 |
150.08
|
147.89
|
296K | 0.81% | ||||
| Aug 20 | 147.9 | 149.36 |
150.07
|
147.82
|
296K | -1% | ||||
| Aug 19 | 149.4 | 150.49 |
150.63
|
148.05
|
331K | 0.48% | ||||
| Aug 16 | 148.69 | 145.97 |
149.13
|
145.77
|
223K | 2.16% | ||||
| Aug 15 | 145.55 | 145.22 |
146.25
|
144.26
|
341K | 0.72% | ||||
| Aug 14 | 144.51 | 145.15 |
146.82
|
144.36
|
288K | -2.27% | ||||
| Aug 13 | 147.86 | 147.03 |
149.78
|
146.96
|
392K | 0.26% | ||||
| Aug 12 | 147.48 | 147.29 |
148.62
|
146.83
|
277K | -0.65% | ||||
| Aug 9 | 148.44 | 149.14 |
149.39
|
148.42
|
218K | -0.97% | ||||
| Aug 8 | 149.9 | 148.58 |
150.66
|
148.41
|
453K | 1.96% | ||||
| Aug 7 | 147.02 | 145.87 |
147.78
|
144.52
|
356K | -1.24% | ||||
| Aug 6 | 148.87 | 147.89 |
149.14
|
146.1
|
348K | 0.98% | ||||
| Aug 5 | 147.42 | 149.08 |
149.62
|
146.32
|
388K | -2.62% | ||||
| Aug 2 | 151.38 | 151.73 |
152.16
|
149.64
|
196K | -0.51% | ||||
| Aug 1 | 152.16 | 155.69 |
155.69
|
151.74
|
396K | -2.41% | ||||
| Jul 31 | 155.92 | 153.47 |
157.18
|
152.99
|
414K | 1.49% | ||||
| Jul 30 | 153.63 | 151.62 |
158.94
|
145.85
|
717K | -3.89% | ||||
| Jul 29 | 159.85 | 162.87 |
163.46
|
158.24
|
419K | -1.93% | ||||
| Jul 26 | 162.99 | 159.55 |
163.14
|
159.1
|
330K | 2.34% | ||||
| Jul 25 | 159.26 | 158.8 |
160.1
|
158.1
|
341K | 0.28% | ||||
| Jul 24 | 158.81 | 158.68 |
159.66
|
157.41
|
162K | 0.17% | ||||
| Jul 23 | 158.54 | 157.62 |
158.9
|
157.14
|
251K | 0.88% | ||||
| Jul 22 | 157.15 | 156.81 |
157.92
|
155.91
|
246K | 0.40% | ||||
| Jul 19 | 156.52 | 158.35 |
159.16
|
156.41
|
217K | -1.07% | ||||
| Jul 18 | 158.21 | 157.58 |
158.32
|
156.88
|
281K | 0.68% | ||||
| Jul 17 | 157.14 | 158.51 |
158.54
|
156.76
|
165K | -1.27% | ||||
| Jul 16 | 159.16 | 159.27 |
159.6
|
158.67
|
176K | 0.17% | ||||
| Jul 15 | 158.89 | 160.4 |
160.4
|
158.58
|
150K | -0.57% | ||||
| Jul 12 | 159.8 | 158.48 |
160.06
|
158.04
|
162K | 1.15% | ||||
| Jul 11 | 157.98 | 158.96 |
159.05
|
156.86
|
164K | -0.2% | ||||
| Jul 10 | 158.3 | 158.52 |
159.54
|
157.88
|
190K | -0.14% | ||||
| Jul 9 | 158.52 | 157 |
158.77
|
156.58
|
218K | 0.65% | ||||
| Jul 8 | 157.5 | 158.26 |
158.69
|
156.34
|
214K | -0.74% | ||||
| Jul 5 | 158.67 | 157.92 |
158.67
|
156.23
|
170K | 0.46% | ||||
| Jul 3 | 157.94 | 157.01 |
158.08
|
155.87
|
115K | 0.91% | ||||
| Jul 2 | 156.51 | 157.21 |
157.23
|
155.16
|
231K | -0.4% | ||||
| Jul 1 | 157.14 | 158.01 |
158.72
|
155.7
|
318K | 0.71% | ||||
| Jun 28 | 156.03 | 155.42 |
156.97
|
154.57
|
423K | 0.96% | ||||
| Jun 27 | 154.54 | 149.77 |
154.79
|
149.77
|
403K | 3.25% | ||||
| Jun 26 | 149.68 | 152.02 |
152.49
|
149.68
|
458K | -1.28% | ||||
| Jun 25 | 151.62 | 152.51 |
153.3
|
151.54
|
445K | -0.18% | ||||
| Jun 24 | 151.89 | 152.4 |
153.7
|
151.66
|
233K | -0.28% | ||||
| Jun 21 | 152.32 | 154.65 |
155.6
|
152.06
|
408K | -1.91% | ||||
| Jun 20 | 155.28 | 153.88 |
155.44
|
151.69
|
254K | 1.60% | ||||
| Jun 19 | 152.84 | 153.87 |
155.06
|
152.33
|
265K | -0.14% | ||||
| Jun 18 | 153.06 | 152 |
154.99
|
150.38
|
320K | 0.66% | ||||
| Jun 17 | 152.06 | 153.77 |
154.13
|
151.87
|
175K | -0.91% | ||||
| Jun 14 | 153.45 | 152 |
153.71
|
151.06
|
215K | 1.11% | ||||
| Jun 13 | 151.77 | 151.71 |
151.99
|
150.49
|
346K | 0.45% | ||||
| Jun 12 | 151.09 | 151.09 |
151.09
|
149.48
|
311K | 0.11% | ||||
| Jun 11 | 150.92 | 151.94 |
151.94
|
150.03
|
204K | 0.02% | ||||
| Jun 10 | 150.89 | 152.07 |
152.38
|
150.6
|
142K | -0.24% | ||||
| Jun 7 | 151.25 | 151.1 |
151.99
|
150.43
|
241K | 0.23% | ||||
| Jun 6 | 150.91 | 150.48 |
151.32
|
149.04
|
345K | 0.06% | ||||
| Jun 5 | 150.82 | 150.07 |
151.25
|
148.45
|
366K | 0.39% | ||||
| Jun 4 | 150.23 | 151 |
151
|
148.63
|
337K | 0.37% | ||||
| Jun 3 | 149.68 | 148.28 |
149.74
|
147.1
|
320K | 1.09% | ||||
| May 31 | 148.06 | 147.17 |
148.99
|
145.78
|
347K | -0.18% | ||||
| May 30 | 148.33 | 149.11 |
150.83
|
147.5
|
181K | -0.58% | ||||
| May 29 | 149.19 | 148.22 |
149.51
|
147.69
|
187K | 0.26% | ||||
| May 28 | 148.8 | 150.91 |
151.34
|
148.41
|
309K | -1.32% | ||||
| May 24 | 150.79 | 150.31 |
151.04
|
149.02
|
131K | 1.09% | ||||
| May 23 | 149.17 | 150.38 |
150.65
|
148.05
|
192K | -1.66% | ||||
| May 22 | 151.69 | 152.07 |
152.37
|
150.57
|
190K | -0.58% | ||||
| May 21 | 152.58 | 152.42 |
153.61
|
151.76
|
190K | 0.29% | ||||
| May 20 | 152.14 | 150.83 |
152.36
|
149.94
|
326K | 0.48% | ||||
| May 17 | 151.41 | 149.42 |
152.37
|
149.23
|
322K | 0.46% | ||||
| May 16 | 150.71 | 148.44 |
151.28
|
147.77
|
339K | 2.18% | ||||
| May 15 | 147.49 | 144.94 |
147.88
|
144.9
|
239K | 0.88% | ||||
| May 14 | 146.21 | 144.48 |
147.1
|
144.44
|
324K | 1.34% | ||||
| May 13 | 144.27 | 145.71 |
146.29
|
143.9
|
259K | -2.8% | ||||
| May 10 | 148.43 | 145.74 |
148.87
|
145.24
|
293K | 1.39% | ||||
| May 9 | 146.4 | 144.66 |
147.17
|
143.38
|
179K | -0.41% | ||||
| May 8 | 147.01 | 147.57 |
148.42
|
146.84
|
240K | -1.06% | ||||
| May 7 | 148.58 | 149.19 |
151.23
|
148.2
|
227K | -1.05% | ||||
| May 6 | 150.15 | 148.91 |
150.89
|
148.4
|
229K | -0.36% | ||||
| May 3 | 150.69 | 149.83 |
151
|
148.51
|
132K | 0.83% | ||||
| May 2 | 149.45 | 149.56 |
151.85
|
148.75
|
186K | 0.41% | ||||
| May 1 | 148.84 | 151.31 |
152.2
|
148.84
|
279K | -1.76% | ||||
| Apr 30 | 151.51 | 151.1 |
152.65
|
147.31
|
454K | 0.29% | ||||
| Apr 29 | 151.07 | 150.98 |
151.8
|
150.71
|
346K | 0.44% | ||||
| Apr 26 | 150.41 | 148.02 |
150.41
|
147.86
|
111K | 1.48% | ||||
| Apr 25 | 148.21 | 148.38 |
149.22
|
147.39
|
217K | -0.67% | ||||
| Apr 24 | 149.21 | 149.71 |
150
|
148.79
|
231K | -0.74% | ||||
| Apr 23 | 150.32 | 151.34 |
152.44
|
149.96
|
461K | -0.58% | ||||
| Apr 22 | 151.2 | 150.73 |
151.46
|
150.29
|
315K | -0.27% | ||||
| Apr 18 | 151.61 | 151 |
152.13
|
150
|
315K | 0.67% | ||||
| Apr 17 | 150.6 | 150.58 |
151.31
|
150.29
|
242K | -0.01% | ||||
| Apr 16 | 150.61 | 148.75 |
150.61
|
148.75
|
184K | 1.25% | ||||
| Apr 15 | 148.75 | 148.62 |
149.94
|
148.31
|
170K | -0.07% | ||||
| Apr 12 | 148.86 | 149.01 |
149.61
|
148.06
|
179K | 0.87% | ||||
| Apr 11 | 147.57 | 146.43 |
147.98
|
146.43
|
255K | 0.92% | ||||
| Apr 10 | 146.22 | 144.55 |
146.66
|
144.11
|
266K | 1.34% | ||||
| Apr 9 | 144.29 | 146.14 |
146.14
|
143.87
|
249K | -1.27% | ||||
| Apr 8 | 146.15 | 145.75 |
146.76
|
145.06
|
326K | 0.43% | ||||
| Apr 5 | 145.52 | 145 |
146.32
|
144.65
|
316K | 0.37% | ||||
| Apr 4 | 144.98 | 143.75 |
145.16
|
143.56
|
241K | 1.41% | ||||
| Apr 3 | 142.96 | 144.77 |
144.77
|
142.59
|
703K | -0.43% | ||||
| Apr 2 | 143.58 | 144.77 |
144.77
|
142.82
|
337K | -0.81% | ||||
| Apr 1 | 144.75 | 143.5 |
144.89
|
143.06
|
242K | 1.95% | ||||
| Mar 29 | 141.98 | 141.96 |
142.55
|
141.03
|
341K | 0.69% | ||||
| Mar 28 | 141.01 | 140.77 |
141.44
|
140.02
|
162K | 0.24% | ||||
| Mar 27 | 140.67 | 140.93 |
141.73
|
140.2
|
190K | -0.08% | ||||
| Mar 26 | 140.78 | 141.19 |
141.93
|
139.83
|
163K | 0% | ||||