About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RGEN
...
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.
- Repligen misses top-line and bottom-line estimates; initiates FY24 outlook
- Repligen Q4 2023 Earnings Preview
- Danaher, Repligen rise as German peer Sartorius beats in Q4
- Repligen to issue $600M convertible senior notes
- Repligen beats top and bottom line estimates, narrows FY guidance
- Repligen Q3 2023 Earnings Preview
- Morgan Stanley: 81 companies will have technical pressures due to tax loss selling
- Repligen appoints Jason K. Garland as CFO
- Repligen beats bottom line, but misses topline Q2 estimates, lowers FY guidance
- Repligen Q2 2023 Earnings Preview
- Sartorius drives U.S. peers higher after Q2 2023 results
- Repligen a new Overweight at Wells Fargo; rules out near-term headwinds
- Repligen Non-GAAP EPS of $0.64 beats by $0.05, revenue of $182.66M beats by $1.23M
- Thermo Fisher, Danaher among decliners as Sartorius disappoints with Q1
- Repligen to acquire FlexBiosys in cash, stock deal
- Goldman leans to growth picks in either recession scenario
- Repligen Non-GAAP EPS of $0.68 beats by $0.10, revenue of $186.76M beats by $2.35M
- Repligen Q4 2022 Earnings Preview
- Danaher earnings weigh on other life sciences tools, services companies
- Repligen reports Q3 earnings beat; updates FY22 guidance range above estimates
PEERS
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 157.23 | 156.64 |
163.44
|
152.62
|
1.1M | 2.40% | ||||
| May 1, 2023 | 153.54 | 151.58 |
154.88
|
150.88
|
601K | 1.26% | ||||
| Apr 28, 2023 | 151.63 | 145.14 |
154.38
|
144.4
|
823K | 4.46% | ||||
| Apr 27, 2023 | 145.15 | 149.19 |
149.36
|
144.2
|
789K | -2.35% | ||||
| Apr 26, 2023 | 148.64 | 149.06 |
150.72
|
146.26
|
911K | -0.61% | ||||
| Apr 25, 2023 | 149.55 | 164.52 |
164.52
|
149.02
|
1.1M | -11.09% | ||||
| Apr 24, 2023 | 168.2 | 166.51 |
168.79
|
165.8
|
673K | 1.27% | ||||
| Apr 21, 2023 | 166.09 | 167.97 |
170.4
|
165.33
|
707K | -0.14% | ||||
| Apr 20, 2023 | 166.32 | 164.56 |
167.03
|
158.02
|
944K | -2.98% | ||||
| Apr 19, 2023 | 171.42 | 169.32 |
172.51
|
159.54
|
765K | 0.78% | ||||
| Apr 18, 2023 | 170.1 | 174.11 |
174.11
|
169.02
|
375K | -1.9% | ||||
| Apr 17, 2023 | 173.39 | 175.15 |
176.21
|
172.72
|
250K | -0.37% | ||||
| Apr 14, 2023 | 174.03 | 177.72 |
178.69
|
173.49
|
436K | -3.48% | ||||
| Apr 13, 2023 | 180.31 | 181.25 |
182.01
|
177.14
|
484K | 0.34% | ||||
| Apr 12, 2023 | 179.7 | 173.41 |
182.42
|
172.71
|
724K | 5.46% | ||||
| Apr 11, 2023 | 170.39 | 166.22 |
171.25
|
166.22
|
378K | 2.99% | ||||
| Apr 10, 2023 | 165.44 | 161.08 |
166
|
159.33
|
248K | 1.91% | ||||
| Apr 6, 2023 | 162.34 | 161.26 |
162.66
|
158.03
|
384K | 0.67% | ||||
| Apr 5, 2023 | 161.26 | 162.32 |
163.4
|
159.77
|
365K | -0.98% | ||||
| Apr 4, 2023 | 162.85 | 164.26 |
164.77
|
161.51
|
295K | -0.37% | ||||
| Apr 3, 2023 | 163.45 | 166.88 |
167.1
|
158.13
|
584K | -2.92% | ||||
| Mar 31, 2023 | 168.36 | 171.25 |
173.84
|
167.73
|
544K | -0.71% | ||||
| Mar 30, 2023 | 169.57 | 172.4 |
172.4
|
167.66
|
511K | 0.16% | ||||
| Mar 29, 2023 | 169.3 | 170.93 |
171.79
|
167.79
|
298K | 1.03% | ||||
| Mar 28, 2023 | 167.58 | 169.2 |
170.35
|
164.72
|
287K | 0.32% | ||||
| Mar 27, 2023 | 167.05 | 162.4 |
168.4
|
162.4
|
546K | 4.24% | ||||
| Mar 24, 2023 | 160.25 | 161.26 |
161.43
|
157.11
|
599K | -1.47% | ||||
| Mar 23, 2023 | 162.64 | 167.71 |
169
|
160.3
|
453K | -2.17% | ||||
| Mar 22, 2023 | 166.25 | 173.4 |
173.9
|
165.94
|
600K | -4.48% | ||||
| Mar 21, 2023 | 174.05 | 174.64 |
177.54
|
173.55
|
477K | 1% | ||||
| Mar 20, 2023 | 172.32 | 171.91 |
176
|
169.83
|
437K | 1.23% | ||||
| Mar 17, 2023 | 170.22 | 174.27 |
175.61
|
168.23
|
644K | -2.89% | ||||
| Mar 16, 2023 | 175.29 | 169.76 |
175.86
|
168.75
|
657K | 2.70% | ||||
| Mar 15, 2023 | 170.68 | 170 |
172.83
|
168.83
|
817K | -2.04% | ||||
| Mar 14, 2023 | 174.23 | 174.04 |
176.72
|
171.55
|
474K | 3.04% | ||||
| Mar 13, 2023 | 169.09 | 164.88 |
172.26
|
160.14
|
392K | 1.70% | ||||
| Mar 10, 2023 | 166.27 | 172.45 |
172.47
|
162.09
|
574K | -4.22% | ||||
| Mar 9, 2023 | 173.6 | 175 |
177.24
|
171.82
|
345K | -0.65% | ||||
| Mar 8, 2023 | 174.74 | 185.43 |
185.85
|
172.73
|
564K | -5.55% | ||||
| Mar 7, 2023 | 185.01 | 185.78 |
188.07
|
184.7
|
674K | -0.41% | ||||
| Mar 6, 2023 | 185.77 | 187.13 |
187.69
|
184.56
|
519K | -1.19% | ||||
| Mar 3, 2023 | 188 | 181.69 |
189.87
|
179.64
|
440K | 4.17% | ||||
| Mar 2, 2023 | 180.48 | 174.01 |
184.29
|
171.57
|
577K | 2.33% | ||||
| Mar 1, 2023 | 176.37 | 173.68 |
177.03
|
172.5
|
452K | 1.15% | ||||
| Feb 28, 2023 | 174.37 | 173.78 |
177.59
|
171.84
|
797K | 0.63% | ||||
| Feb 27, 2023 | 173.28 | 173.48 |
176.5
|
170.05
|
467K | -0.09% | ||||
| Feb 24, 2023 | 173.44 | 182.34 |
184.73
|
172.48
|
875K | -5.54% | ||||
| Feb 23, 2023 | 183.61 | 168.31 |
184.25
|
168.31
|
1.2M | 8.02% | ||||
| Feb 22, 2023 | 169.98 | 179.5 |
182.61
|
164.04
|
2.1M | -4.51% | ||||
| Feb 21, 2023 | 178 | 185.11 |
185.79
|
177.78
|
807K | -6.32% | ||||
| Feb 17, 2023 | 190 | 195.82 |
195.98
|
188.08
|
618K | -4.09% | ||||
| Feb 16, 2023 | 198.1 | 190.95 |
200.98
|
190.95
|
775K | 1.07% | ||||
| Feb 15, 2023 | 196 | 187.17 |
196.65
|
187.15
|
466K | 4.06% | ||||
| Feb 14, 2023 | 188.36 | 187.4 |
193.68
|
185.52
|
257K | 0.11% | ||||
| Feb 13, 2023 | 188.15 | 185.54 |
190.56
|
182.74
|
263K | 2.35% | ||||
| Feb 10, 2023 | 183.83 | 184.02 |
186.91
|
181.01
|
301K | -1.2% | ||||
| Feb 9, 2023 | 186.06 | 192.43 |
192.43
|
185.66
|
315K | -2.81% | ||||
| Feb 8, 2023 | 191.44 | 191.58 |
195.82
|
190.72
|
251K | -1.24% | ||||
| Feb 7, 2023 | 193.85 | 189.72 |
195.32
|
186.54
|
297K | 0.95% | ||||
| Feb 6, 2023 | 192.02 | 189.03 |
198.12
|
189.03
|
448K | -0.46% | ||||
| Feb 3, 2023 | 192.91 | 190.49 |
196.6
|
189.19
|
351K | -1.16% | ||||
| Feb 2, 2023 | 195.18 | 196.45 |
199.71
|
193.86
|
703K | 2.30% | ||||
| Feb 1, 2023 | 190.79 | 185.97 |
191.38
|
183.34
|
722K | 2.96% | ||||
| Jan 31, 2023 | 185.3 | 181.44 |
185.57
|
178.48
|
416K | 2.85% | ||||
| Jan 30, 2023 | 180.17 | 190.76 |
190.76
|
176.96
|
784K | -7.68% | ||||
| Jan 27, 2023 | 195.15 | 190.59 |
197.32
|
190.59
|
634K | 1.09% | ||||
| Jan 26, 2023 | 193.04 | 185.67 |
194.69
|
184.26
|
484K | 6.17% | ||||
| Jan 25, 2023 | 181.82 | 180.13 |
184.44
|
174.56
|
333K | -1.18% | ||||
| Jan 24, 2023 | 183.99 | 184 |
188.73
|
175.92
|
770K | -3.57% | ||||
| Jan 23, 2023 | 190.81 | 187.26 |
193.54
|
185.63
|
394K | 2.42% | ||||
| Jan 20, 2023 | 186.3 | 184.87 |
186.54
|
180.41
|
345K | 1.19% | ||||
| Jan 19, 2023 | 184.11 | 183.14 |
184.67
|
176.04
|
417K | -0.1% | ||||
| Jan 18, 2023 | 184.3 | 187 |
195.4
|
183.94
|
595K | -0.74% | ||||
| Jan 17, 2023 | 185.67 | 177.79 |
186.66
|
176.5
|
497K | 4.27% | ||||
| Jan 13, 2023 | 178.06 | 176.24 |
179.93
|
171.95
|
267K | 0.21% | ||||
| Jan 12, 2023 | 177.68 | 176.25 |
179.66
|
173.46
|
376K | 0.22% | ||||
| Jan 11, 2023 | 177.29 | 169.66 |
181.14
|
167.61
|
701K | 5.25% | ||||
| Jan 10, 2023 | 168.45 | 161.73 |
169.04
|
161.36
|
755K | 5.99% | ||||
| Jan 9, 2023 | 158.93 | 156.88 |
161.63
|
155
|
641K | 3.03% | ||||
| Jan 6, 2023 | 154.26 | 156.76 |
156.89
|
147.53
|
1.0M | -1.96% | ||||
| Jan 5, 2023 | 157.34 | 169.26 |
169.26
|
156.89
|
851K | -8.01% | ||||
| Jan 4, 2023 | 171.04 | 164.05 |
172.45
|
161.1
|
480K | 5.58% | ||||
| Jan 3, 2023 | 162 | 171.22 |
171.65
|
161.05
|
498K | -4.32% | ||||
| Dec 30 | 169.31 | 167.92 |
170.1
|
165.72
|
269K | -0.93% | ||||
| Dec 29 | 170.9 | 166.43 |
173.04
|
164.37
|
305K | 4.32% | ||||
| Dec 28 | 163.82 | 165.92 |
169.64
|
162.33
|
383K | -1.65% | ||||
| Dec 27 | 166.56 | 165.64 |
167.59
|
162.01
|
247K | -0.58% | ||||
| Dec 23 | 167.54 | 171.69 |
172.1
|
165.78
|
260K | -2.74% | ||||
| Dec 22 | 172.26 | 167.7 |
172.82
|
167.58
|
493K | 1.78% | ||||
| Dec 21 | 169.25 | 165.95 |
171.5
|
164.38
|
447K | 3.21% | ||||
| Dec 20 | 163.98 | 160.21 |
164.26
|
158.58
|
362K | 0.96% | ||||
| Dec 19 | 162.42 | 164.5 |
164.65
|
158.6
|
319K | -1.47% | ||||
| Dec 16 | 164.84 | 165.87 |
166.72
|
160.9
|
563K | -2.03% | ||||
| Dec 15 | 168.25 | 174.8 |
174.85
|
164.54
|
429K | -5.17% | ||||
| Dec 14 | 177.42 | 173.25 |
180.22
|
171.32
|
417K | -0.32% | ||||
| Dec 13 | 177.99 | 175.92 |
179.9
|
173.26
|
530K | 6.66% | ||||
| Dec 12 | 166.88 | 163.41 |
170.15
|
163.41
|
627K | 2.18% | ||||
| Dec 9 | 163.32 | 173.15 |
173.42
|
162.97
|
496K | -6.07% | ||||
| Dec 8 | 173.87 | 169.79 |
175.9
|
167.81
|
349K | 2.08% | ||||
| Dec 7 | 170.33 | 165.23 |
174.06
|
165.23
|
431K | 0.71% | ||||
| Dec 6 | 169.13 | 177.71 |
178.4
|
165.81
|
589K | -5.31% | ||||
| Dec 5 | 178.61 | 183.71 |
186.69
|
176.4
|
646K | -4% | ||||
| Dec 2 | 186.05 | 184.17 |
189.58
|
180.11
|
390K | -1.13% | ||||
| Dec 1 | 188.17 | 179.58 |
189.74
|
178.52
|
711K | 5.22% | ||||
| Nov 30 | 178.84 | 168.26 |
181.57
|
167.8
|
3.1M | 6.78% | ||||
| Nov 29 | 167.49 | 171.75 |
173.77
|
167
|
676K | -2.42% | ||||
| Nov 28 | 171.64 | 169.67 |
173.31
|
169.4
|
807K | 0.03% | ||||
| Nov 25 | 171.58 | 170.24 |
173.83
|
168.81
|
262K | -0.58% | ||||
| Nov 23 | 172.58 | 172.1 |
173.88
|
169.52
|
631K | 0.38% | ||||
| Nov 22 | 171.92 | 172.57 |
173.45
|
169.1
|
679K | -1.2% | ||||
| Nov 21 | 174.01 | 175.3 |
177.51
|
172
|
426K | -1.09% | ||||
| Nov 18 | 175.93 | 175.17 |
176.33
|
169.18
|
591K | 0.71% | ||||
| Nov 17 | 174.69 | 187 |
187
|
172.41
|
836K | -8.52% | ||||
| Nov 16 | 190.97 | 210.21 |
210.21
|
187.35
|
647K | -9.42% | ||||
| Nov 15 | 210.84 | 206.12 |
212.17
|
205.54
|
499K | 5.04% | ||||
| Nov 14 | 200.72 | 197.94 |
203.53
|
196.05
|
428K | 0.72% | ||||
| Nov 11 | 199.29 | 192.87 |
207.73
|
189.2
|
1.0M | 5.36% | ||||
| Nov 10 | 189.16 | 185.47 |
190.16
|
183.87
|
650K | 8.27% | ||||
| Nov 9 | 174.71 | 174.1 |
178.64
|
174.1
|
359K | -0.02% | ||||
| Nov 8 | 174.75 | 173.61 |
179.96
|
170.31
|
423K | 1.57% | ||||
| Nov 7 | 172.05 | 176.49 |
176.49
|
170.66
|
317K | -1.32% | ||||
| Nov 4 | 174.36 | 176.45 |
178.72
|
172.22
|
454K | 0.52% | ||||
| Nov 3 | 173.46 | 168.83 |
175.32
|
166.01
|
490K | 1.13% | ||||
| Nov 2 | 171.52 | 183.19 |
183.88
|
171.05
|
976K | -7.56% | ||||
| Nov 1 | 185.55 | 168 |
188.58
|
166.81
|
1.4M | 1.68% | ||||
| Oct 31 | 182.49 | 178.98 |
183.65
|
174.3
|
691K | 0.27% | ||||
| Oct 28 | 181.99 | 180.71 |
184.52
|
178.34
|
540K | 0.71% | ||||
| Oct 27 | 180.71 | 182.06 |
184.37
|
174.07
|
612K | -0.82% | ||||
| Oct 26 | 182.2 | 176.35 |
188.41
|
176.29
|
537K | 2.87% | ||||
| Oct 25 | 177.12 | 169.99 |
178.5
|
169.21
|
506K | 5.47% | ||||
| Oct 24 | 167.94 | 167.5 |
169.09
|
160.67
|
559K | 0.54% | ||||
| Oct 21 | 167.03 | 170.87 |
172
|
165.23
|
772K | -2.29% | ||||
| Oct 20 | 170.95 | 177.73 |
179.79
|
165.22
|
1.4M | -4.76% | ||||
| Oct 19 | 179.5 | 195 |
197.24
|
175.26
|
2.0M | -13.22% | ||||
| Oct 18 | 206.84 | 210.32 |
212.37
|
201.67
|
784K | 1.07% | ||||
| Oct 17 | 204.65 | 198.14 |
208.25
|
198
|
487K | 5.74% | ||||
| Oct 14 | 193.54 | 202.46 |
202.74
|
192.77
|
568K | -2.48% | ||||
| Oct 13 | 198.46 | 192.13 |
200.47
|
186.44
|
734K | -0.58% | ||||
| Oct 12 | 199.62 | 200.64 |
202.46
|
196.88
|
507K | 0.25% | ||||
| Oct 11 | 199.13 | 202.68 |
206.73
|
194.45
|
648K | -4.22% | ||||
| Oct 10 | 207.9 | 211.32 |
213.45
|
203.93
|
395K | -0.95% | ||||
| Oct 7 | 209.89 | 214.52 |
214.52
|
208.67
|
385K | -3.9% | ||||
| Oct 6 | 218.4 | 220.83 |
225.62
|
217.19
|
446K | -0.98% | ||||
| Oct 5 | 220.56 | 211.24 |
221.95
|
210.73
|
621K | 3.28% | ||||
| Oct 4 | 213.55 | 203.33 |
213.83
|
202.79
|
752K | 7.92% | ||||
| Oct 3 | 197.87 | 188.09 |
199.16
|
187.26
|
390K | 5.75% | ||||
| Sep 30 | 187.11 | 191.15 |
193.9
|
186.6
|
448K | -2.07% | ||||
| Sep 29 | 191.06 | 187.5 |
191.31
|
186.3
|
469K | 1.21% | ||||
| Sep 28 | 188.77 | 184.52 |
190.2
|
180.98
|
469K | 4.32% | ||||
| Sep 27 | 180.96 | 181.86 |
182.32
|
176.92
|
508K | 0.91% | ||||
| Sep 26 | 179.33 | 180.99 |
183.38
|
177.03
|
441K | -1.05% | ||||
| Sep 23 | 181.24 | 189.65 |
189.92
|
177.63
|
797K | -4.58% | ||||
| Sep 22 | 189.94 | 204.12 |
204.12
|
184.87
|
862K | -8.01% | ||||
| Sep 21 | 206.49 | 215.54 |
218.44
|
206.27
|
436K | -3.9% | ||||
| Sep 20 | 214.87 | 221.85 |
224.01
|
210
|
516K | -4.59% | ||||
| Sep 19 | 225.2 | 218.39 |
226.25
|
216.32
|
532K | 1.75% | ||||
| Sep 16 | 221.32 | 229.8 |
229.95
|
216.18
|
690K | -4.69% | ||||
| Sep 15 | 232.22 | 224.7 |
235.06
|
224.7
|
419K | 2.29% | ||||
| Sep 14 | 227.03 | 223.97 |
231.34
|
222.79
|
423K | 1.91% | ||||
| Sep 13 | 222.78 | 224.23 |
225.01
|
221.34
|
267K | -4.16% | ||||
| Sep 12 | 232.46 | 231.9 |
233.49
|
229.98
|
315K | -0.48% | ||||
| Sep 9 | 233.57 | 226.8 |
234.3
|
225.31
|
305K | 2.81% | ||||
| Sep 8 | 227.18 | 219.42 |
227.24
|
219.42
|
295K | 2.16% | ||||
| Sep 7 | 222.37 | 212.79 |
224.04
|
212.53
|
451K | 4.51% | ||||
| Sep 6 | 212.77 | 210.11 |
214.3
|
208.17
|
241K | 1.16% | ||||
| Sep 2 | 210.34 | 216.21 |
216.21
|
208.01
|
333K | -1.61% | ||||
| Sep 1 | 213.78 | 216.77 |
226.72
|
211.93
|
556K | -2.55% | ||||
| Aug 31 | 219.37 | 222.72 |
223.41
|
214.2
|
282K | -0.15% | ||||
| Aug 30 | 219.71 | 223.47 |
223.47
|
216.88
|
277K | -0.56% | ||||
| Aug 29 | 220.94 | 223.23 |
226.17
|
220.42
|
306K | -2.73% | ||||
| Aug 26 | 227.15 | 235.75 |
237.02
|
226.09
|
249K | -4.42% | ||||
| Aug 25 | 237.65 | 231.46 |
238.18
|
228.62
|
393K | 3.39% | ||||
| Aug 24 | 229.86 | 225.05 |
230.54
|
224.65
|
370K | 2.61% | ||||
| Aug 23 | 224.01 | 224.16 |
225
|
220.47
|
398K | -0.76% | ||||
| Aug 22 | 225.73 | 232.95 |
236.05
|
225.52
|
494K | -5.06% | ||||
| Aug 19 | 237.75 | 239.22 |
241.82
|
235.82
|
291K | -1.43% | ||||
| Aug 18 | 241.21 | 248.96 |
249.74
|
240.61
|
331K | -2.93% | ||||
| Aug 17 | 248.5 | 248.81 |
251.83
|
244.04
|
394K | -1.54% | ||||
| Aug 16 | 252.39 | 254.8 |
254.8
|
248.16
|
414K | -1.31% | ||||
| Aug 15 | 255.73 | 251 |
258.22
|
250.26
|
455K | 1.74% | ||||
| Aug 12 | 251.35 | 248 |
251.64
|
243.08
|
454K | 1.97% | ||||
| Aug 11 | 246.49 | 257.55 |
262.26
|
244.4
|
1.5M | -3.79% | ||||
| Aug 10 | 256.21 | 249.9 |
256.4
|
248.28
|
444K | 4.64% | ||||
| Aug 9 | 244.85 | 246.87 |
254.6
|
243.63
|
624K | -2.24% | ||||
| Aug 8 | 250.46 | 246.41 |
255.85
|
245.9
|
650K | 1.70% | ||||
| Aug 5 | 246.27 | 238.28 |
248.39
|
236.27
|
968K | 1.22% | ||||
| Aug 4 | 243.3 | 240.63 |
246.44
|
239.59
|
540K | 1.21% | ||||
| Aug 3 | 240.4 | 242 |
244.23
|
237.29
|
1.1M | 1.27% | ||||
| Aug 2 | 237.38 | 212.66 |
244.49
|
212.37
|
1.9M | 11.68% | ||||
| Aug 1 | 212.56 | 212.99 |
220.25
|
211.32
|
802K | -0.37% | ||||
| Jul 29 | 213.36 | 212.81 |
215.38
|
211.92
|
388K | 0.12% | ||||
| Jul 28 | 213.1 | 208.03 |
214.04
|
205.28
|
603K | 3.59% | ||||
| Jul 27 | 205.71 | 202.18 |
207.87
|
201.89
|
445K | 1.84% | ||||
| Jul 26 | 202 | 196.37 |
203.25
|
196.11
|
539K | 2.50% | ||||
| Jul 25 | 197.07 | 199.85 |
204.4
|
194.38
|
548K | -2.31% | ||||
| Jul 22 | 201.74 | 204.22 |
205.23
|
199.06
|
676K | -0.93% | ||||
| Jul 21 | 203.64 | 184 |
205.31
|
184
|
1.9M | 15.25% | ||||
| Jul 20 | 176.7 | 172.61 |
177.03
|
169.74
|
532K | 5.13% | ||||
| Jul 19 | 168.07 | 163.48 |
168.18
|
160.64
|
260K | 4.77% | ||||
| Jul 18 | 160.42 | 168.12 |
168.16
|
159.96
|
379K | -3.81% | ||||
| Jul 15 | 166.78 | 165.03 |
167.97
|
161.33
|
241K | 2.48% | ||||
| Jul 14 | 162.75 | 164.41 |
164.41
|
159.75
|
444K | -1.76% | ||||
| Jul 13 | 165.67 | 157.9 |
166.58
|
157.33
|
469K | 2.30% | ||||
| Jul 12 | 161.94 | 171.69 |
173.06
|
160.69
|
309K | -6.19% | ||||
| Jul 11 | 172.62 | 174.76 |
174.76
|
170.5
|
187K | -1.64% | ||||
| Jul 8 | 175.5 | 173.71 |
177.7
|
172.32
|
244K | -0.17% | ||||
| Jul 7 | 175.8 | 167.42 |
176
|
167.42
|
478K | 4.36% | ||||
| Jul 6 | 168.45 | 169.03 |
170.86
|
168.07
|
307K | 0.46% | ||||
| Jul 5 | 167.68 | 164.97 |
167.81
|
163.29
|
338K | 0.70% | ||||
| Jul 1 | 166.52 | 162.19 |
166.81
|
161.92
|
182K | 2.54% | ||||
| Jun 30 | 162.4 | 162.92 |
163.99
|
157.7
|
314K | -2.08% | ||||
| Jun 29 | 165.85 | 164.38 |
167.49
|
161.48
|
335K | 0.25% | ||||
| Jun 28 | 165.43 | 164.57 |
166.24
|
163.44
|
454K | 0.34% | ||||
| Jun 27 | 164.87 | 166.34 |
168.27
|
163.22
|
415K | -0.61% | ||||
| Jun 24 | 165.88 | 162.52 |
166.41
|
160.71
|
777K | 3.46% | ||||
| Jun 23 | 160.33 | 149.71 |
162.09
|
149.31
|
432K | 7.81% | ||||
| Jun 22 | 148.71 | 143.23 |
149.48
|
143.23
|
420K | 1.96% | ||||
| Jun 21 | 145.85 | 144.77 |
147.94
|
144.24
|
435K | 2.17% | ||||
| Jun 17 | 142.75 | 142.48 |
145.55
|
140.96
|
698K | 1.23% | ||||
| Jun 16 | 141.02 | 142.24 |
143.62
|
139.65
|
445K | -4.72% | ||||
| Jun 15 | 148.01 | 145.79 |
150
|
145
|
540K | 2.69% | ||||
| Jun 14 | 144.13 | 140.44 |
144.36
|
137.65
|
1.3M | 2.45% | ||||
| Jun 13 | 140.68 | 143.14 |
145
|
138.93
|
468K | -5.69% | ||||
| Jun 10 | 149.16 | 156.43 |
156.67
|
146.27
|
570K | -6.39% | ||||
| Jun 9 | 159.35 | 164.81 |
164.81
|
158.75
|
590K | -4.63% | ||||
| Jun 8 | 167.09 | 168.75 |
170.76
|
166.66
|
190K | -1.42% | ||||
| Jun 7 | 169.5 | 163.33 |
169.82
|
163.26
|
265K | 2.48% | ||||
| Jun 6 | 165.4 | 167.33 |
168.71
|
164.01
|
224K | 0.13% | ||||
| Jun 3 | 165.19 | 169.33 |
170.29
|
164.55
|
367K | -4.16% | ||||
| Jun 2 | 172.36 | 166.23 |
174.69
|
164.49
|
463K | 3.40% | ||||
| Jun 1 | 166.7 | 165.22 |
167.59
|
161.36
|
594K | 1.36% | ||||
| May 31 | 164.47 | 168.58 |
168.84
|
162.75
|
521K | -3.28% | ||||
| May 27 | 170.04 | 159.47 |
170.79
|
159.43
|
518K | 6.83% | ||||
| May 26 | 159.17 | 155.36 |
160
|
154
|
428K | 3.24% | ||||
| May 25 | 154.18 | 151.19 |
154.37
|
148.61
|
492K | 1.82% | ||||
| May 24 | 151.43 | 151.87 |
152.03
|
148.53
|
255K | -1.28% | ||||
| May 23 | 153.39 | 155.51 |
155.51
|
150.19
|
231K | -0.74% | ||||
| May 20 | 154.53 | 157.25 |
158
|
150.09
|
248K | -0.06% | ||||
| May 19 | 154.63 | 149.45 |
156.49
|
148.96
|
346K | 2.71% | ||||
| May 18 | 150.55 | 151.66 |
155.48
|
149.76
|
298K | -2.67% | ||||
| May 17 | 154.68 | 153.48 |
155.14
|
151.43
|
282K | 3.15% | ||||
| May 16 | 149.96 | 148.99 |
153.36
|
147.22
|
330K | -0.29% | ||||
| May 13 | 150.4 | 146.33 |
152.01
|
146.32
|
423K | 4.39% | ||||
| May 12 | 144.07 | 139.89 |
146.45
|
137.21
|
456K | 1.51% | ||||
| May 11 | 141.93 | 145.74 |
150.32
|
141.61
|
387K | -3.9% | ||||
| May 10 | 147.69 | 149.4 |
151.6
|
142.51
|
616K | 1.51% | ||||
| May 9 | 145.5 | 153.05 |
153.05
|
142.93
|
633K | -7.31% | ||||
| May 6 | 156.97 | 155.42 |
157.94
|
149.83
|
665K | -0.97% | ||||
| May 5 | 158.51 | 164.69 |
165.25
|
155.01
|
611K | -5.5% | ||||
| May 4 | 167.74 | 161.72 |
168.06
|
157.15
|
584K | 3.87% | ||||
| May 3 | 161.49 | 159.05 |
164.18
|
158.96
|
779K | 1.68% | ||||
| May 2 | 158.82 | 154.12 |
161.08
|
152.01
|
559K | 1% | ||||
| Apr 29 | 157.24 | 154.15 |
161.38
|
154.04
|
974K | 2.34% | ||||
| Apr 28 | 153.64 | 157.07 |
159.25
|
148.32
|
932K | -2.46% | ||||
| Apr 27 | 157.51 | 147.36 |
171.98
|
145.56
|
2.0M | 10.49% | ||||
| Apr 26 | 142.56 | 146.92 |
147.72
|
138.4
|
909K | -4.09% | ||||
| Apr 25 | 148.64 | 144.06 |
149
|
142.46
|
601K | 2.09% | ||||
| Apr 22 | 145.6 | 151.71 |
153.05
|
145.45
|
788K | -5.13% | ||||
| Apr 21 | 153.47 | 159.02 |
161.42
|
152.99
|
624K | -1.74% | ||||
| Apr 20 | 156.19 | 155.07 |
159
|
150.13
|
716K | 1.37% | ||||
| Apr 19 | 154.08 | 152.32 |
156.02
|
149.07
|
695K | 1.07% | ||||
| Apr 18 | 152.45 | 157.92 |
158.93
|
149.72
|
437K | -3.31% | ||||
| Apr 14 | 157.67 | 160.96 |
160.96
|
154.73
|
463K | -1.55% | ||||
| Apr 13 | 160.16 | 157.18 |
161.39
|
157.18
|
383K | 2.15% | ||||
| Apr 12 | 156.79 | 166.12 |
166.76
|
155.52
|
693K | -3.9% | ||||
| Apr 11 | 163.15 | 167.19 |
167.49
|
162.64
|
604K | -4.02% | ||||
| Apr 8 | 169.98 | 178.61 |
178.95
|
169.63
|
403K | -6.02% | ||||
| Apr 7 | 180.86 | 177.18 |
183.95
|
177.11
|
833K | 1.63% | ||||
| Apr 6 | 177.96 | 179.68 |
179.86
|
174.06
|
379K | -2.25% | ||||
| Apr 5 | 182.06 | 186.28 |
187.47
|
178.38
|
532K | -2.59% | ||||
| Apr 4 | 186.91 | 188.8 |
190.17
|
184.03
|
393K | -0.59% | ||||
| Apr 1 | 188.02 | 186.68 |
190.59
|
182.03
|
288K | -0.04% | ||||
| Mar 31 | 188.09 | 188.84 |
192.55
|
185.04
|
457K | -0.25% | ||||
| Mar 30 | 188.56 | 183.13 |
189.03
|
181.74
|
358K | 2.30% | ||||
| Mar 29 | 184.32 | 183.35 |
187.04
|
180.91
|
631K | 2.65% | ||||
| Mar 28 | 179.57 | 181.13 |
183.97
|
174.19
|
408K | -0.54% | ||||
| Mar 25 | 180.55 | 181.08 |
182.21
|
173.01
|
338K | 0.50% | ||||
| Mar 24 | 179.66 | 176.53 |
179.83
|
171.95
|
223K | 1.62% | ||||
| Mar 23 | 176.79 | 183.02 |
183.02
|
175.12
|
399K | -3.86% | ||||
| Mar 22 | 183.89 | 187.14 |
190.06
|
183.14
|
584K | -2.22% | ||||
| Mar 21 | 188.07 | 189.25 |
192.74
|
186
|
264K | -1.76% | ||||
| Mar 18 | 191.43 | 178.66 |
193
|
178.66
|
609K | 5.83% | ||||
| Mar 17 | 180.89 | 177.97 |
182.54
|
176.77
|
287K | 1.25% | ||||
| Mar 16 | 178.65 | 173.56 |
180.21
|
172.64
|
270K | 5.20% | ||||
| Mar 15 | 169.82 | 167.49 |
170.52
|
163.14
|
300K | 2.73% | ||||
| Mar 14 | 165.3 | 167.81 |
173.04
|
163.01
|
348K | -1.03% | ||||
| Mar 11 | 167.02 | 175.26 |
175.26
|
166.42
|
271K | -2.9% | ||||
| Mar 10 | 172 | 169.22 |
172.7
|
167.6
|
310K | -0.97% | ||||
| Mar 9 | 173.69 | 165.25 |
174.98
|
164.9
|
347K | 7.75% | ||||
| Mar 8 | 161.19 | 161.66 |
165.7
|
156.27
|
619K | -1.51% | ||||
| Mar 7 | 163.66 | 179.25 |
179.68
|
163.23
|
559K | -8.47% | ||||
| Mar 4 | 178.8 | 188.81 |
188.81
|
177.29
|
350K | -5.3% | ||||
| Mar 3 | 188.81 | 195.8 |
195.8
|
186.18
|
378K | -3.18% | ||||
| Mar 2 | 195.01 | 194.06 |
196.99
|
190.73
|
247K | 0.49% | ||||
| Mar 1 | 194.06 | 197.03 |
203.73
|
192.01
|
477K | -1.34% | ||||
| Feb 28 | 196.7 | 190.93 |
198.75
|
188.08
|
539K | 2.39% | ||||
| Feb 25 | 192.1 | 189.73 |
192.6
|
185.14
|
331K | 1.53% | ||||
| Feb 24 | 189.21 | 169.39 |
189.55
|
169.39
|
495K | 8.24% | ||||
| Feb 23 | 174.81 | 183.98 |
186.53
|
174.64
|
381K | -3.66% | ||||
| Feb 22 | 181.46 | 178.46 |
183.13
|
177.17
|
568K | 0.43% | ||||
| Feb 18 | 180.68 | 183 |
184.48
|
176.17
|
428K | -0.95% | ||||
| Feb 17 | 182.42 | 189.62 |
189.62
|
173.39
|
740K | -0.87% | ||||
| Feb 16 | 184.03 | 184.15 |
184.75
|
179.11
|
788K | -1.61% | ||||
| Feb 15 | 187.05 | 191.34 |
193.6
|
184.71
|
358K | 0.84% | ||||
| Feb 14 | 185.5 | 187.88 |
191.48
|
184.01
|
460K | -1.84% | ||||
| Feb 11 | 188.97 | 193.52 |
197.08
|
186.66
|
334K | -2.49% | ||||
| Feb 10 | 193.79 | 189.28 |
199.61
|
189.28
|
283K | -1.71% | ||||
| Feb 9 | 197.16 | 196.22 |
200.14
|
195.73
|
475K | 2.78% | ||||
| Feb 8 | 191.83 | 198.01 |
199.34
|
188.44
|
549K | -4.75% | ||||
| Feb 7 | 201.39 | 200.43 |
208.2
|
198.33
|
277K | 0.22% | ||||
| Feb 4 | 200.95 | 198 |
203.89
|
196.86
|
181K | 1.31% | ||||
| Feb 3 | 198.36 | 198.19 |
202.25
|
194.59
|
252K | -2.83% | ||||
| Feb 2 | 204.13 | 204.32 |
206.05
|
201.27
|
213K | 0.61% | ||||
| Feb 1 | 202.89 | 200.55 |
203.39
|
197.01
|
344K | 2.29% | ||||
| Jan 31 | 198.34 | 191.79 |
198.59
|
189.2
|
394K | 4.39% | ||||
| Jan 28 | 189.99 | 178.36 |
190
|
176.85
|
355K | 7.30% | ||||
| Jan 27 | 177.07 | 185.06 |
187.43
|
176.7
|
314K | -2.47% | ||||
| Jan 26 | 181.56 | 188 |
190.45
|
180.51
|
369K | -2.07% | ||||
| Jan 25 | 185.4 | 185.68 |
189.04
|
180.35
|
526K | -2.31% | ||||
| Jan 24 | 189.79 | 179.98 |
190.39
|
172.18
|
690K | 3.25% | ||||
| Jan 21 | 183.81 | 187.65 |
190
|
183.18
|
294K | -2.47% | ||||
| Jan 20 | 188.46 | 191.37 |
196.01
|
188.31
|
441K | -0.59% | ||||
| Jan 19 | 189.58 | 189.54 |
193.82
|
187.95
|
635K | 1.59% | ||||
| Jan 18 | 186.61 | 188.98 |
193.24
|
183.41
|
495K | -3.44% | ||||
| Jan 14 | 193.26 | 190.35 |
194.58
|
183.85
|
838K | 0.89% | ||||
| Jan 13 | 191.56 | 211.79 |
211.79
|
190.11
|
861K | -9.19% | ||||
| Jan 12 | 210.95 | 212.17 |
215.02
|
209.81
|
639K | 0.17% | ||||
| Jan 11 | 210.59 | 213.88 |
215
|
205.74
|
672K | 0.03% | ||||
| Jan 10 | 210.53 | 203.23 |
211.06
|
199.59
|
673K | 1.81% | ||||
| Jan 7 | 206.79 | 214.89 |
217.98
|
204.1
|
600K | -4.62% | ||||
| Jan 6 | 216.8 | 210 |
223
|
208.43
|
646K | 0.36% | ||||
| Jan 5 | 216.03 | 227.73 |
230
|
214.52
|
609K | -5.8% | ||||
| Jan 4 | 229.33 | 254.54 |
254.87
|
225
|
686K | -11.1% | ||||
| Jan 3 | 257.96 | 265.78 |
265.78
|
251.04
|
533K | -2.6% | ||||
| Dec 31 | 264.84 | 259.83 |
268.1
|
259.83
|
391K | 1.48% | ||||
| Dec 30 | 260.98 | 257.7 |
265.49
|
257.66
|
427K | 1.19% | ||||
| Dec 29 | 257.9 | 255.16 |
261.71
|
251.25
|
411K | 1.63% | ||||
| Dec 28 | 253.77 | 269.83 |
270
|
250.18
|
323K | -5.26% | ||||
| Dec 27 | 267.86 | 263.22 |
268.37
|
261.82
|
321K | 1.21% | ||||
| Dec 23 | 264.65 | 274.09 |
274.09
|
263.56
|
317K | -1.86% | ||||
| Dec 22 | 269.67 | 267.62 |
271.24
|
263.21
|
195K | 0.78% | ||||
| Dec 21 | 267.59 | 269.29 |
273.04
|
261.8
|
300K | -0.78% | ||||
| Dec 20 | 269.7 | 265.86 |
271.6
|
263.5
|
270K | 1.61% | ||||
| Dec 17 | 265.42 | 256.13 |
269.2
|
252.96
|
511K | 3.33% | ||||
| Dec 16 | 256.86 | 265.99 |
265.99
|
252.63
|
275K | -1.9% | ||||
| Dec 15 | 261.83 | 252.91 |
262.16
|
248.08
|
306K | 3.68% | ||||
| Dec 14 | 252.53 | 253.34 |
259.01
|
247.47
|
356K | -2.39% | ||||
| Dec 13 | 258.71 | 247.7 |
260.76
|
245.15
|
370K | 4.47% | ||||
| Dec 10 | 247.64 | 250.49 |
259.63
|
246.27
|
346K | -1.85% | ||||
| Dec 9 | 252.32 | 266.2 |
269.09
|
251.94
|
303K | -5.15% | ||||
| Dec 8 | 266.03 | 260.72 |
267.66
|
255.43
|
281K | 2.85% | ||||
| Dec 7 | 258.67 | 253.95 |
263.05
|
253.07
|
297K | 4.48% | ||||
| Dec 6 | 247.59 | 259.39 |
259.95
|
243.29
|
381K | -5.82% | ||||
| Dec 3 | 262.88 | 271.51 |
271.51
|
251.69
|
299K | -2.21% | ||||
| Dec 2 | 268.82 | 271.41 |
277.34
|
264.7
|
325K | -2.9% | ||||
| Dec 1 | 276.84 | 286.6 |
292
|
273.79
|
590K | -3.37% | ||||
| Nov 30 | 286.5 | 292.3 |
299.49
|
285.52
|
737K | -1.61% | ||||
| Nov 29 | 291.18 | 286.35 |
295.29
|
281.61
|
485K | 1.81% | ||||
| Nov 26 | 286.01 | 280.91 |
300.23
|
273.11
|
438K | 5.21% | ||||
| Nov 24 | 271.84 | 269.01 |
272.21
|
263.51
|
233K | 0.74% | ||||
| Nov 23 | 269.83 | 270.46 |
276.12
|
260.41
|
409K | -1.56% | ||||
| Nov 22 | 274.1 | 284.37 |
284.76
|
271.63
|
321K | -3.79% | ||||
| Nov 19 | 284.89 | 281.99 |
286.46
|
281.36
|
325K | 1.75% | ||||
| Nov 18 | 280 | 277.3 |
282.01
|
273.15
|
422K | 0.91% | ||||
| Nov 17 | 277.48 | 270.88 |
277.78
|
267.52
|
570K | 3.16% | ||||
| Nov 16 | 268.98 | 260.54 |
270.49
|
258.3
|
457K | 2.88% | ||||
| Nov 15 | 261.45 | 259.95 |
264.77
|
258.01
|
201K | 1.14% | ||||
| Nov 12 | 258.5 | 268 |
268
|
257.41
|
277K | -3.19% | ||||
| Nov 11 | 267.02 | 267.54 |
268.41
|
264.4
|
179K | 1.26% | ||||
| Nov 10 | 263.7 | 271.28 |
271.28
|
258.96
|
316K | -3.48% | ||||
| Nov 9 | 273.21 | 274.62 |
274.62
|
268.29
|
289K | -0.04% | ||||
| Nov 8 | 273.31 | 267.42 |
273.63
|
263.8
|
307K | 2.43% | ||||
| Nov 5 | 266.82 | 266 |
269.18
|
251.25
|
809K | -3.69% | ||||
| Nov 4 | 277.03 | 291.26 |
291.26
|
276.25
|
467K | -5.24% | ||||
| Nov 3 | 292.34 | 303.19 |
304
|
290.71
|
491K | -3.43% | ||||
| Nov 2 | 302.73 | 305.24 |
306.98
|
296.78
|
281K | -0.57% | ||||
| Nov 1 | 304.47 | 290.58 |
305.67
|
290.58
|
411K | 4.81% | ||||
| Oct 29 | 290.5 | 289.72 |
291.44
|
277.7
|
564K | 0.17% | ||||
| Oct 28 | 290.02 | 269.25 |
291
|
268
|
551K | 7% | ||||
| Oct 27 | 271.04 | 272.13 |
278.63
|
269.82
|
349K | -1.02% | ||||
| Oct 26 | 273.83 | 275.94 |
276.83
|
267.1
|
280K | -0.31% | ||||
| Oct 25 | 274.67 | 275.4 |
279.49
|
271.01
|
271K | -0.1% | ||||
| Oct 22 | 274.95 | 271.87 |
275.43
|
267.6
|
210K | 1.55% | ||||
| Oct 21 | 270.76 | 269.85 |
271.16
|
263.02
|
252K | 0.94% | ||||
| Oct 20 | 268.25 | 264.3 |
270.69
|
264.3
|
333K | 2.13% | ||||
| Oct 19 | 262.65 | 265.16 |
269.99
|
262.37
|
294K | -0.43% | ||||
| Oct 18 | 263.78 | 266.78 |
267.94
|
261.9
|
374K | -1.18% | ||||
| Oct 15 | 266.92 | 274.78 |
276.3
|
266.35
|
430K | -0.61% | ||||
| Oct 14 | 268.57 | 258.16 |
269.13
|
257.92
|
615K | 6.15% | ||||
| Oct 13 | 253.01 | 253.22 |
254.4
|
249.66
|
226K | 0.79% | ||||
| Oct 12 | 251.03 | 254.87 |
254.87
|
248.55
|
375K | -1.05% | ||||
| Oct 11 | 253.7 | 257.06 |
257.52
|
253.29
|
260K | -1.96% | ||||
| Oct 8 | 258.78 | 273.07 |
273.76
|
257.97
|
405K | -4.92% | ||||
| Oct 7 | 272.17 | 267.75 |
275.6
|
267.67
|
250K | 1.58% | ||||
| Oct 6 | 267.94 | 268.66 |
274.13
|
263.57
|
504K | -0.91% | ||||
| Oct 5 | 270.39 | 273.33 |
277.38
|
269.84
|
364K | -0.92% | ||||
| Oct 4 | 272.9 | 283.24 |
283.24
|
270.83
|
383K | -3.09% | ||||
| Oct 1 | 281.6 | 288.49 |
288.49
|
268.38
|
628K | -2.56% | ||||
| Sep 30 | 288.99 | 287.3 |
293.88
|
287.3
|
422K | 0.98% | ||||
| Sep 29 | 286.19 | 288.11 |
296.56
|
284.4
|
460K | 0.22% | ||||
| Sep 28 | 285.57 | 299.55 |
300.89
|
284.46
|
758K | -7.09% | ||||
| Sep 27 | 307.37 | 322.27 |
322.27
|
301.02
|
688K | -4.92% | ||||
| Sep 24 | 323.26 | 323.48 |
325.86
|
315.53
|
341K | -0.29% | ||||
| Sep 23 | 324.21 | 315.06 |
327.32
|
313.73
|
499K | 3.55% | ||||
| Sep 22 | 313.1 | 314 |
318.02
|
309.33
|
525K | -0.34% | ||||
| Sep 21 | 314.18 | 308.1 |
316.47
|
306.92
|
345K | 2.66% | ||||
| Sep 20 | 306.05 | 301.33 |
311.29
|
297.69
|
545K | -0.28% | ||||
| Sep 17 | 306.9 | 304.83 |
310.68
|
301.52
|
1.2M | 2.34% | ||||
| Sep 16 | 299.88 | 296.57 |
300.09
|
293.73
|
481K | 1.17% | ||||
| Sep 15 | 296.4 | 295.01 |
299.74
|
294.29
|
375K | 0.65% | ||||
| Sep 14 | 294.5 | 290.16 |
296.63
|
290.16
|
332K | 1.70% | ||||
| Sep 13 | 289.57 | 295.9 |
295.9
|
287.55
|
477K | -1.85% | ||||
| Sep 10 | 295.03 | 295.22 |
296.49
|
292.06
|
258K | 0.12% | ||||
| Sep 9 | 294.67 | 296.21 |
296.73
|
293.31
|
328K | 0.09% | ||||
| Sep 8 | 294.4 | 294.23 |
297
|
292.57
|
197K | -0.57% | ||||
| Sep 7 | 296.1 | 291.1 |
297.58
|
290.27
|
300K | 1.26% | ||||
| Sep 3 | 292.42 | 287.65 |
293.9
|
286.53
|
132K | 1.34% | ||||
| Sep 2 | 288.54 | 288.03 |
290.8
|
284.73
|
222K | 0.93% | ||||
| Sep 1 | 285.87 | 281.08 |
286.75
|
278.63
|
347K | 1.02% | ||||
| Aug 31 | 282.98 | 284.33 |
285.16
|
277.59
|
239K | 0.05% | ||||
| Aug 30 | 282.84 | 276.24 |
284.41
|
276.24
|
254K | 2.54% | ||||
| Aug 27 | 275.83 | 274.01 |
276.52
|
271.5
|
285K | 1.15% | ||||
| Aug 26 | 272.69 | 274.45 |
275.64
|
269.24
|
346K | -0.48% | ||||
| Aug 25 | 274.01 | 270.19 |
274.67
|
269.51
|
170K | 1.35% | ||||
| Aug 24 | 270.35 | 266.54 |
271.2
|
265
|
166K | 1.60% | ||||
| Aug 23 | 266.08 | 262.63 |
268.11
|
262.63
|
429K | 1.29% | ||||
| Aug 20 | 262.69 | 260.92 |
267.59
|
260.7
|
303K | 1.21% | ||||
| Aug 19 | 259.56 | 252.1 |
261.68
|
251.11
|
233K | 1.92% | ||||
| Aug 18 | 254.67 | 260 |
262.31
|
254.65
|
210K | -0.9% | ||||
| Aug 17 | 256.99 | 254.82 |
257.65
|
250.22
|
231K | 0.39% | ||||
| Aug 16 | 255.99 | 257.69 |
257.69
|
251.58
|
158K | -0.76% | ||||
| Aug 13 | 257.96 | 255.19 |
258.24
|
252.43
|
235K | 1.06% | ||||
| Aug 12 | 255.25 | 249.1 |
255.5
|
248.63
|
246K | 2.25% | ||||
| Aug 11 | 249.64 | 251.21 |
252.01
|
246.56
|
211K | -0.2% | ||||
| Aug 10 | 250.13 | 255.84 |
256.51
|
248.96
|
230K | -2.07% | ||||
| Aug 9 | 255.43 | 252.67 |
255.43
|
250.13
|
164K | 1.91% | ||||
| Aug 6 | 250.65 | 251.9 |
252.25
|
248.27
|
202K | -1.58% | ||||
| Aug 5 | 254.67 | 253 |
255.34
|
249.78
|
282K | 0.82% | ||||
| Aug 4 | 252.59 | 248.74 |
253.72
|
248.25
|
269K | 1.41% | ||||
| Aug 3 | 249.07 | 247.87 |
251.25
|
245.5
|
238K | 0.48% | ||||
| Aug 2 | 247.87 | 246.62 |
248.56
|
239.62
|
312K | 0.88% | ||||
| Jul 30 | 245.7 | 241.36 |
248.25
|
239.04
|
460K | 1.95% | ||||
| Jul 29 | 241 | 235.26 |
243.49
|
235.26
|
475K | 2.43% | ||||
| Jul 28 | 235.28 | 226.38 |
240.49
|
226.38
|
834K | 3.93% | ||||
| Jul 27 | 226.38 | 213 |
226.43
|
210.92
|
1.1M | 9.89% | ||||
| Jul 26 | 206.01 | 208.53 |
209.77
|
205.1
|
311K | -1.86% | ||||
| Jul 23 | 209.92 | 206.4 |
210.61
|
203.74
|
532K | 1.90% | ||||
| Jul 22 | 206.01 | 204.86 |
207.59
|
203.01
|
161K | 1.18% | ||||
| Jul 21 | 203.6 | 202.44 |
203.88
|
197.48
|
375K | 0.31% | ||||
| Jul 20 | 202.97 | 201.2 |
203.6
|
198.27
|
437K | 1.80% | ||||
| Jul 19 | 199.38 | 197.86 |
202.56
|
195.85
|
302K | -0.38% | ||||
| Jul 16 | 200.14 | 197.75 |
202.75
|
196.81
|
578K | 1.54% | ||||
| Jul 15 | 197.11 | 193.4 |
198.06
|
193.06
|
201K | 1.20% | ||||
| Jul 14 | 194.77 | 201.25 |
202.8
|
193.74
|
323K | -3.03% | ||||
| Jul 13 | 200.85 | 204.01 |
205.5
|
200.36
|
136K | -1.69% | ||||
| Jul 12 | 204.31 | 207.36 |
207.36
|
201.89
|
265K | -0.71% | ||||
| Jul 9 | 205.78 | 206.23 |
207.04
|
203.72
|
215K | -0.28% | ||||
| Jul 8 | 206.36 | 202 |
207.64
|
200.76
|
269K | -0.04% | ||||
| Jul 7 | 206.45 | 205.94 |
207.95
|
204
|
330K | 1.17% | ||||
| Jul 6 | 204.07 | 201.95 |
206.35
|
201.95
|
383K | 1.07% | ||||
| Jul 2 | 201.9 | 200.95 |
201.99
|
198.12
|
201K | 1.10% | ||||
| Jul 1 | 199.71 | 199.3 |
200.63
|
197.22
|
268K | 0.05% | ||||
| Jun 30 | 199.62 | 203.85 |
203.85
|
197.73
|
193K | -2.16% | ||||
| Jun 29 | 204.03 | 201 |
204.75
|
198.89
|
319K | 1.42% | ||||
| Jun 28 | 201.18 | 193.39 |
201.32
|
193.39
|
313K | 4.99% | ||||
| Jun 25 | 191.62 | 192.69 |
193.65
|
189.19
|
619K | -0.65% | ||||
| Jun 24 | 192.87 | 194.98 |
195.82
|
192.24
|
243K | -0.03% | ||||
| Jun 23 | 192.92 | 196.78 |
197.97
|
191.86
|
512K | -2.15% | ||||
| Jun 22 | 197.15 | 197.04 |
198.18
|
195.14
|
431K | 0.51% | ||||
| Jun 21 | 196.14 | 197.8 |
200.15
|
192.37
|
283K | -0.61% | ||||
| Jun 18 | 197.34 | 199.06 |
203.31
|
194.9
|
1.1M | -1.15% | ||||
| Jun 17 | 199.64 | 188.75 |
201.43
|
188.75
|
500K | 5% | ||||
| Jun 16 | 190.14 | 190.13 |
193.7
|
187.52
|
229K | 0.26% | ||||
| Jun 15 | 189.64 | 193.91 |
196.3
|
188.71
|
250K | -2.82% | ||||
| Jun 14 | 195.14 | 191.95 |
196.24
|
191.95
|
288K | 1.89% | ||||
| Jun 11 | 191.52 | 191.37 |
192.97
|
189.6
|
249K | 0.80% | ||||
| Jun 10 | 190 | 186.19 |
190.99
|
185.24
|
333K | 2.02% | ||||
| Jun 9 | 186.23 | 185.16 |
187.74
|
184.37
|
325K | 2.05% | ||||
| Jun 8 | 182.49 | 186.49 |
187.3
|
179.5
|
392K | -0.74% | ||||
| Jun 7 | 183.85 | 176.9 |
184.35
|
175.34
|
599K | 3.41% | ||||
| Jun 4 | 177.79 | 176.6 |
180.96
|
176.6
|
304K | 1.25% | ||||
| Jun 3 | 175.6 | 176.07 |
177.96
|
172.91
|
226K | -1.59% | ||||
| Jun 2 | 178.44 | 173.25 |
179.84
|
172.59
|
435K | 3.29% | ||||
| Jun 1 | 172.75 | 182.61 |
182.61
|
172.4
|
656K | -5.4% | ||||
| May 28 | 182.61 | 183.48 |
187.2
|
182.29
|
302K | 0.64% | ||||
| May 27 | 181.45 | 178.44 |
183.96
|
177.99
|
363K | 1.42% | ||||
| May 26 | 178.91 | 179.93 |
181
|
176.77
|
291K | -0.31% | ||||
| May 25 | 179.47 | 177.23 |
180.72
|
176.08
|
372K | 1.57% | ||||
| May 24 | 176.69 | 181.56 |
183.02
|
176.13
|
483K | -1.84% | ||||
| May 21 | 180 | 182.1 |
183.25
|
178.42
|
414K | -0.78% | ||||
| May 20 | 181.41 | 177.48 |
182.24
|
177.01
|
598K | 2.91% | ||||
| May 19 | 176.28 | 168.41 |
177.13
|
167
|
881K | 2.49% | ||||
| May 18 | 171.99 | 164.92 |
172.84
|
164.9
|
649K | 3.69% | ||||
| May 17 | 165.87 | 170.63 |
170.69
|
162.56
|
784K | -3.54% | ||||
| May 14 | 171.96 | 168.98 |
174.78
|
168.47
|
378K | 1.36% | ||||
| May 13 | 169.65 | 172.14 |
173.54
|
164.29
|
551K | -1.14% | ||||
| May 12 | 171.6 | 173.35 |
177
|
171.04
|
347K | -2.2% | ||||
| May 11 | 175.46 | 168.01 |
178.25
|
167.16
|
716K | 0.19% | ||||
| May 10 | 175.13 | 182.94 |
182.94
|
171.09
|
533K | -6.75% | ||||
| May 7 | 187.8 | 186.46 |
193.35
|
186.08
|
435K | 1.39% | ||||
| May 6 | 185.22 | 191.94 |
191.94
|
181.55
|
478K | -4.92% | ||||
| May 5 | 194.81 | 197.45 |
199.49
|
193.66
|
414K | 0.07% | ||||
| May 4 | 194.67 | 215.1 |
215.1
|
194.04
|
573K | -6.46% | ||||
| May 3 | 208.11 | 208.46 |
210.53
|
207.29
|
275K | -1.7% | ||||
| Apr 30 | 211.71 | 211.87 |
216.76
|
210.55
|
304K | -0.67% | ||||
| Apr 29 | 213.14 | 219.44 |
219.81
|
212.52
|
217K | -3% | ||||
| Apr 28 | 219.74 | 220.62 |
221.97
|
217.36
|
258K | -0.55% | ||||
| Apr 27 | 220.95 | 218.95 |
222.24
|
218.21
|
224K | 0.41% | ||||
| Apr 26 | 220.04 | 218.42 |
223.03
|
218
|
317K | 0.79% | ||||
| Apr 23 | 218.32 | 217.66 |
220.82
|
214.51
|
303K | 0.92% | ||||
| Apr 22 | 216.32 | 218.04 |
221.26
|
214.88
|
304K | -0.58% | ||||
| Apr 21 | 217.59 | 211.07 |
217.86
|
210.22
|
299K | 2.64% | ||||
| Apr 20 | 211.99 | 211.03 |
214.46
|
208.17
|
182K | -0.02% | ||||
| Apr 19 | 212.04 | 212.01 |
213.58
|
208.06
|
233K | -0.59% | ||||
| Apr 16 | 213.3 | 214.18 |
214.46
|
211.95
|
141K | -0.13% | ||||
| Apr 15 | 213.57 | 209.13 |
215
|
207.73
|
209K | 4.03% | ||||
| Apr 14 | 205.29 | 212.83 |
213.4
|
205.17
|
250K | -3.56% | ||||
| Apr 13 | 212.86 | 208.62 |
212.97
|
208.5
|
279K | 2.82% | ||||
| Apr 12 | 207.02 | 205.35 |
207.54
|
202.75
|
229K | 0.45% | ||||
| Apr 9 | 206.1 | 202.01 |
206.78
|
201.38
|
217K | 0.95% | ||||
| Apr 8 | 204.16 | 204.18 |
207.37
|
202.9
|
284K | 1.42% | ||||
| Apr 7 | 201.31 | 205.79 |
205.79
|
200.41
|
209K | -1.79% | ||||
| Apr 6 | 204.97 | 200.92 |
206.19
|
199.04
|
338K | 2.27% | ||||
| Apr 5 | 200.42 | 197.33 |
200.58
|
195.57
|
279K | 2.55% | ||||
| Apr 1 | 195.44 | 197.39 |
198.75
|
193.1
|
401K | 0.53% | ||||
| Mar 31 | 194.41 | 189.21 |
197.77
|
189.21
|
648K | 2.75% | ||||
| Mar 30 | 189.21 | 185.08 |
190.05
|
184.01
|
417K | 2.78% | ||||
| Mar 29 | 184.1 | 182.89 |
188.39
|
181.54
|
801K | 0.32% | ||||
| Mar 26 | 183.51 | 181.01 |
184.04
|
178.76
|
790K | 1.74% | ||||
| Mar 25 | 180.37 | 186.31 |
186.31
|
178
|
635K | -4.59% | ||||
| Mar 24 | 189.05 | 206.29 |
206.3
|
188.13
|
522K | -8.49% | ||||
| Mar 23 | 206.58 | 206.51 |
208
|
204.4
|
433K | -0.41% | ||||
| Mar 22 | 207.44 | 204.66 |
210.91
|
204.66
|
378K | 1.69% | ||||
| Mar 19 | 203.99 | 202.28 |
205.87
|
199.44
|
768K | 1.99% | ||||
| Mar 18 | 200.01 | 194.68 |
203.98
|
194.28
|
390K | 1.61% | ||||
| Mar 17 | 196.84 | 193.38 |
198.4
|
193.38
|
427K | -0.37% | ||||
| Mar 16 | 197.57 | 205.78 |
206.75
|
196.15
|
418K | -3.16% | ||||
| Mar 15 | 204.01 | 195.79 |
204.71
|
195.41
|
439K | 4.78% | ||||
| Mar 12 | 194.7 | 191.01 |
197.12
|
189.26
|
345K | 0.32% | ||||
| Mar 11 | 194.08 | 191.78 |
195.84
|
190.82
|
391K | 2.97% | ||||
| Mar 10 | 188.49 | 193.81 |
194.97
|
186.86
|
457K | -0.91% | ||||
| Mar 9 | 190.22 | 185.86 |
194.35
|
185.86
|
358K | 4.82% | ||||
| Mar 8 | 181.48 | 185.58 |
188.25
|
178.67
|
475K | -2.53% | ||||
| Mar 5 | 186.19 | 183.21 |
187.66
|
173.09
|
573K | 1.63% | ||||
| Mar 4 | 183.21 | 195.25 |
199.5
|
181.5
|
758K | -8.34% | ||||
| Mar 3 | 199.87 | 213.33 |
213.33
|
199.55
|
303K | -6.01% | ||||
| Mar 2 | 212.65 | 222.69 |
223
|
212.3
|
296K | -4.1% | ||||
| Mar 1 | 221.73 | 216.4 |
222.35
|
214.5
|
339K | 4.40% | ||||
| Feb 26 | 212.39 | 206.51 |
214.48
|
206.51
|
346K | 2.57% | ||||
| Feb 25 | 207.07 | 216.12 |
221.5
|
204.99
|
430K | -3.95% | ||||
| Feb 24 | 215.58 | 216.5 |
220.87
|
210.67
|
602K | 4.39% | ||||
| Feb 23 | 206.51 | 202.85 |
207.86
|
193.9
|
465K | -2.02% | ||||
| Feb 22 | 210.77 | 214 |
214
|
209.76
|
254K | -1.67% | ||||
| Feb 19 | 214.35 | 217.14 |
219.57
|
213.51
|
341K | -0.59% | ||||
| Feb 18 | 215.62 | 214 |
218.44
|
209
|
293K | 0.27% | ||||
| Feb 17 | 215.03 | 219.58 |
220.77
|
212
|
440K | -2.98% | ||||
| Feb 16 | 221.63 | 225.93 |
225.93
|
220.89
|
237K | -2.05% | ||||
| Feb 12 | 226.26 | 222.67 |
228.84
|
221.17
|
271K | 1.28% | ||||
| Feb 11 | 223.39 | 220.66 |
224.64
|
220.32
|
270K | 1.95% | ||||
| Feb 10 | 219.12 | 218.31 |
221.54
|
213.51
|
393K | 1.36% | ||||
| Feb 9 | 216.18 | 220 |
220.25
|
214.58
|
274K | -1.35% | ||||
| Feb 8 | 219.14 | 224.9 |
225.89
|
218.02
|
304K | -1.31% | ||||
| Feb 5 | 222.06 | 219 |
222.2
|
217.47
|
235K | 1.90% | ||||
| Feb 4 | 217.92 | 214.51 |
219.86
|
213
|
269K | 1.85% | ||||
| Feb 3 | 213.97 | 217.28 |
217.91
|
211.9
|
324K | -0.67% | ||||
| Feb 2 | 215.42 | 211.11 |
217.2
|
211.07
|
391K | 4.37% | ||||
| Feb 1 | 206.41 | 202 |
207.58
|
201.87
|
353K | 3.21% | ||||
| Jan 29 | 200 | 197.52 |
201.99
|
196.35
|
467K | 2.18% | ||||
| Jan 28 | 195.73 | 187.9 |
197.9
|
187.36
|
357K | 4.48% | ||||
| Jan 27 | 187.33 | 194.25 |
194.33
|
185.56
|
727K | -7.26% | ||||
| Jan 26 | 201.99 | 215 |
215
|
201
|
680K | -6.17% | ||||
| Jan 25 | 215.28 | 220.97 |
222.09
|
213.5
|
293K | -1.84% | ||||
| Jan 22 | 219.32 | 216.54 |
219.44
|
216.14
|
173K | 1.11% | ||||
| Jan 21 | 216.91 | 218.07 |
218.25
|
214
|
332K | 0.11% | ||||
| Jan 20 | 216.67 | 225.1 |
226.71
|
212.65
|
503K | -2.48% | ||||
| Jan 19 | 222.19 | 220 |
226.28
|
217.81
|
568K | 3.12% | ||||
| Jan 15 | 215.47 | 213.75 |
217.78
|
212.4
|
418K | 1.52% | ||||
| Jan 14 | 212.25 | 209.5 |
221
|
209.5
|
619K | 2.06% | ||||
| Jan 13 | 207.97 | 209.73 |
210.25
|
205.55
|
303K | 0.79% | ||||
| Jan 12 | 206.33 | 206.26 |
206.8
|
202.01
|
430K | 0.21% | ||||
| Jan 11 | 205.89 | 209.79 |
211.68
|
203.71
|
416K | -1.19% | ||||
| Jan 8 | 208.36 | 206.5 |
209.63
|
203.76
|
261K | 2.09% | ||||
| Jan 7 | 204.09 | 200.9 |
207.12
|
200
|
417K | 3.59% | ||||
| Jan 6 | 197.01 | 195.86 |
199.75
|
192.23
|
439K | 1.20% | ||||
| Jan 5 | 194.67 | 189.64 |
195.53
|
189.08
|
307K | 2.10% | ||||
| Jan 4 | 190.66 | 192.63 |
196
|
187.8
|
248K | -0.51% | ||||
| Dec 31 | 191.63 | 190 |
193.68
|
187.42
|
331K | 1.32% | ||||
| Dec 30 | 189.14 | 189.77 |
193.94
|
188.69
|
216K | 0.06% | ||||
| Dec 29 | 189.02 | 188.67 |
191.05
|
182.9
|
245K | 1.07% | ||||
| Dec 28 | 187.02 | 197.07 |
197.07
|
186.3
|
317K | -4.43% | ||||
| Dec 24 | 195.69 | 198.05 |
200.18
|
193.51
|
256K | -0.62% | ||||
| Dec 23 | 196.92 | 194 |
199.65
|
191.05
|
536K | 1.45% | ||||
| Dec 22 | 194.11 | 193.35 |
195.36
|
192.18
|
271K | 0.52% | ||||
| Dec 21 | 193.1 | 191.93 |
194.88
|
187
|
295K | -0.41% | ||||
| Dec 18 | 193.9 | 192.63 |
194.2
|
190.02
|
823K | 1.83% | ||||
| Dec 17 | 190.41 | 183 |
191.22
|
183
|
469K | 4.35% | ||||
| Dec 16 | 182.48 | 186 |
188.18
|
181.05
|
304K | -1.69% | ||||
| Dec 15 | 185.61 | 184.69 |
186.66
|
182.48
|
532K | 0.83% | ||||
| Dec 14 | 184.09 | 183.25 |
187
|
181.51
|
368K | 1.76% | ||||
| Dec 11 | 180.9 | 180.27 |
181.85
|
176.57
|
322K | 0.76% | ||||
| Dec 10 | 179.53 | 177.88 |
182.48
|
177.41
|
350K | 0.42% | ||||
| Dec 9 | 178.78 | 181.69 |
183.44
|
178.17
|
557K | -0.87% | ||||
| Dec 8 | 180.34 | 177.99 |
183.76
|
177.68
|
1.2M | -3% | ||||
| Dec 7 | 185.91 | 185.52 |
188.81
|
184.49
|
472K | -1.28% | ||||
| Dec 4 | 188.33 | 187.21 |
189.39
|
186.33
|
191K | 0.60% | ||||
| Dec 3 | 187.21 | 187.26 |
190.28
|
186.12
|
200K | 0.11% | ||||
| Dec 2 | 187 | 194.03 |
194.03
|
186.56
|
239K | -3.54% | ||||
| Dec 1 | 193.86 | 191 |
195.92
|
189.38
|
439K | 2.21% | ||||
| Nov 30 | 189.67 | 189 |
191.71
|
187.34
|
601K | 1.43% | ||||
| Nov 27 | 186.99 | 183.21 |
187.13
|
182.85
|
218K | 3.06% | ||||
| Nov 25 | 181.43 | 180.65 |
183.75
|
178.54
|
260K | 1.27% | ||||
| Nov 24 | 179.15 | 184.82 |
185
|
176.88
|
480K | -3.62% | ||||
| Nov 23 | 185.87 | 194.2 |
194.2
|
184.56
|
424K | -3.95% | ||||
| Nov 20 | 193.51 | 188.6 |
197.5
|
187.61
|
588K | 3.32% | ||||
| Nov 19 | 187.29 | 186.13 |
189.91
|
184.19
|
397K | 0.99% | ||||
| Nov 18 | 185.45 | 194.32 |
195.04
|
183.26
|
755K | -4.16% | ||||
| Nov 17 | 193.49 | 195.73 |
198.08
|
193.22
|
462K | -0.96% | ||||
| Nov 16 | 195.37 | 204.82 |
205.44
|
195.04
|
604K | -4.98% | ||||
| Nov 13 | 205.6 | 209.43 |
209.43
|
203.12
|
503K | -0.47% | ||||
| Nov 12 | 206.57 | 197 |
212
|
196.98
|
1.3M | 6.09% | ||||
| Nov 11 | 194.71 | 190.55 |
195.66
|
190.55
|
245K | 4.18% | ||||
| Nov 10 | 186.9 | 194.07 |
197
|
183.22
|
560K | -2.53% | ||||
| Nov 9 | 191.75 | 201.32 |
201.32
|
189.52
|
513K | -5.06% | ||||
| Nov 6 | 201.98 | 200 |
209.38
|
198.91
|
452K | 0.06% | ||||
| Nov 5 | 201.86 | 194.45 |
203.9
|
190.52
|
680K | 8.02% | ||||
| Nov 4 | 186.87 | 180.95 |
189.67
|
180.95
|
596K | 4.98% | ||||
| Nov 3 | 178.01 | 171.13 |
178.89
|
171.13
|
379K | 4.63% | ||||
| Nov 2 | 170.14 | 171.36 |
173.09
|
167.95
|
341K | 2.14% | ||||
| Oct 30 | 166.57 | 169.43 |
171.34
|
163.55
|
431K | -3.28% | ||||
| Oct 29 | 172.22 | 172.21 |
173.82
|
170.62
|
207K | 0.60% | ||||
| Oct 28 | 171.2 | 174 |
175.63
|
169.21
|
285K | -2.64% | ||||
| Oct 27 | 175.84 | 179.6 |
179.6
|
175.23
|
277K | -0.96% | ||||
| Oct 26 | 177.54 | 174.95 |
179.12
|
174.95
|
223K | 0.73% | ||||
| Oct 23 | 176.25 | 177.92 |
177.92
|
173.01
|
232K | -0.15% | ||||
| Oct 22 | 176.51 | 173.63 |
177.14
|
171.49
|
531K | 2.77% | ||||
| Oct 21 | 171.76 | 172.53 |
175.03
|
171.73
|
357K | -0.42% | ||||
| Oct 20 | 172.49 | 169.75 |
175.24
|
168.55
|
318K | 2.22% | ||||
| Oct 19 | 168.75 | 171.47 |
173.58
|
168.28
|
197K | -1.18% | ||||
| Oct 16 | 170.77 | 173.97 |
173.97
|
170.5
|
253K | 0.45% | ||||
| Oct 15 | 170.01 | 168.03 |
170.76
|
166
|
330K | 0.10% | ||||
| Oct 14 | 169.84 | 172.6 |
173
|
167.56
|
256K | -1.35% | ||||
| Oct 13 | 172.16 | 173.88 |
173.88
|
170.38
|
365K | -0.72% | ||||
| Oct 12 | 173.41 | 173 |
175.34
|
171.52
|
372K | 1.71% | ||||
| Oct 9 | 170.5 | 165.32 |
171.99
|
163.77
|
358K | 3.85% | ||||
| Oct 8 | 164.18 | 166.32 |
167.64
|
161.87
|
410K | -0.52% | ||||
| Oct 7 | 165.03 | 166.09 |
167.73
|
164.72
|
480K | 0.80% | ||||
| Oct 6 | 163.72 | 160.72 |
165.44
|
160.72
|
592K | 2.45% | ||||
| Oct 5 | 159.8 | 150.29 |
159.98
|
150.29
|
853K | 7.91% | ||||
| Oct 2 | 148.08 | 147.69 |
150.88
|
146.97
|
551K | -1.04% | ||||
| Oct 1 | 149.63 | 148 |
150.89
|
146.52
|
248K | 1.42% | ||||
| Sep 30 | 147.54 | 149.98 |
150.5
|
145.99
|
611K | -2.03% | ||||
| Sep 29 | 150.59 | 147.91 |
152.37
|
147.91
|
252K | 2.25% | ||||
| Sep 28 | 147.28 | 145.64 |
147.54
|
144.36
|
216K | 2.07% | ||||
| Sep 25 | 144.3 | 139.94 |
145.08
|
138.63
|
284K | 3.12% | ||||
| Sep 24 | 139.94 | 141.01 |
141.48
|
138
|
259K | -1.71% | ||||
| Sep 23 | 142.38 | 143.48 |
146.01
|
142.04
|
222K | -1.1% | ||||
| Sep 22 | 143.96 | 141.78 |
144.24
|
139.74
|
226K | 1.49% | ||||
| Sep 21 | 141.85 | 143.92 |
144.53
|
138.4
|
449K | -2.84% | ||||
| Sep 18 | 145.99 | 146.11 |
146.7
|
142.62
|
682K | 0.19% | ||||
| Sep 17 | 145.71 | 144.35 |
145.98
|
143.02
|
248K | -0.98% | ||||
| Sep 16 | 147.15 | 152 |
152.35
|
146.96
|
323K | -2.08% | ||||
| Sep 15 | 150.27 | 150.99 |
152.77
|
149.96
|
301K | 0.39% | ||||
| Sep 14 | 149.68 | 145.85 |
150.85
|
145.54
|
228K | 3.47% | ||||
| Sep 11 | 144.66 | 147.49 |
148.91
|
143.9
|
201K | -0.84% | ||||
| Sep 10 | 145.89 | 148.22 |
149.72
|
145.66
|
323K | -0.84% | ||||
| Sep 9 | 147.13 | 146.64 |
149.16
|
144.33
|
270K | 1.95% | ||||
| Sep 8 | 144.32 | 142.9 |
147.04
|
140.56
|
267K | -0.74% | ||||
| Sep 4 | 145.4 | 146.63 |
146.97
|
138.42
|
485K | -1.74% | ||||
| Sep 3 | 147.97 | 152.18 |
153.08
|
146.19
|
495K | -5.18% | ||||
| Sep 2 | 156.06 | 155.89 |
156.5
|
151.5
|
237K | 0.58% | ||||
| Sep 1 | 155.16 | 155.56 |
157.46
|
153.18
|
420K | 0.16% | ||||
| Aug 31 | 154.91 | 151.68 |
155.6
|
151.5
|
491K | 3.14% | ||||
| Aug 28 | 150.19 | 150.26 |
150.8
|
147.97
|
250K | 0.37% | ||||
| Aug 27 | 149.63 | 148.97 |
150.18
|
145.1
|
454K | 0.13% | ||||
| Aug 26 | 149.44 | 148.87 |
149.71
|
147.09
|
212K | 0.99% | ||||
| Aug 25 | 147.98 | 145.78 |
148.65
|
145.35
|
240K | 1.36% | ||||
| Aug 24 | 145.99 | 153.8 |
154.45
|
144.82
|
776K | -3.73% | ||||
| Aug 21 | 151.64 | 151.56 |
153.34
|
150.87
|
388K | 0.51% | ||||
| Aug 20 | 150.87 | 147.52 |
151.49
|
147.52
|
417K | 2.03% | ||||
| Aug 19 | 147.87 | 147.49 |
149.73
|
147.28
|
227K | 0.41% | ||||
| Aug 18 | 147.26 | 147.92 |
147.92
|
146.02
|
222K | -0.69% | ||||
| Aug 17 | 148.29 | 147.18 |
148.71
|
144.83
|
350K | 3.06% | ||||
| Aug 14 | 143.89 | 146.15 |
146.92
|
143.41
|
188K | -1.62% | ||||
| Aug 13 | 146.26 | 143.87 |
147.75
|
142.54
|
317K | 2.33% | ||||
| Aug 12 | 142.93 | 142.5 |
144.75
|
141.55
|
442K | 0.65% | ||||
| Aug 11 | 142 | 147.2 |
147.2
|
141.22
|
633K | -3.93% | ||||
| Aug 10 | 147.81 | 152.56 |
153.35
|
147.58
|
473K | -3.25% | ||||
| Aug 7 | 152.77 | 154.84 |
157.01
|
152
|
463K | -1.23% | ||||
| Aug 6 | 154.67 | 156.96 |
157.4
|
151.15
|
512K | -0.78% | ||||
| Aug 5 | 155.88 | 157 |
158.01
|
154.77
|
360K | -0.42% | ||||
| Aug 4 | 156.54 | 157.71 |
158.13
|
154.15
|
514K | -1.09% | ||||
| Aug 3 | 158.27 | 152.46 |
159.97
|
152.46
|
647K | 4.88% | ||||
| Jul 31 | 150.91 | 152 |
154.5
|
146.8
|
1.1M | -0.22% | ||||
| Jul 30 | 151.25 | 143.74 |
155
|
143.74
|
853K | 8.99% | ||||
| Jul 29 | 138.78 | 137.3 |
140.19
|
137.15
|
469K | 1.25% | ||||
| Jul 28 | 137.07 | 138.2 |
139.48
|
136.8
|
296K | -0.41% | ||||
| Jul 27 | 137.63 | 135.66 |
138.02
|
135.23
|
221K | 2.43% | ||||
| Jul 24 | 134.36 | 134.53 |
135.22
|
131.91
|
376K | -1.73% | ||||
| Jul 23 | 136.73 | 136.91 |
141.12
|
135.84
|
488K | 0.63% | ||||
| Jul 22 | 135.88 | 135.99 |
137.74
|
134.15
|
437K | 0.66% | ||||
| Jul 21 | 134.99 | 136.62 |
136.62
|
133.76
|
258K | -0.77% | ||||
| Jul 20 | 136.04 | 134.72 |
138.38
|
134.63
|
338K | 1.29% | ||||
| Jul 17 | 134.31 | 132.71 |
135.17
|
131.95
|
272K | 1.80% | ||||
| Jul 16 | 131.94 | 131.03 |
132.9
|
129.75
|
422K | 0.74% | ||||
| Jul 15 | 130.97 | 125.37 |
131.23
|
125.25
|
590K | 4.91% | ||||
| Jul 14 | 124.84 | 122.89 |
124.93
|
120.12
|
398K | 1.90% | ||||
| Jul 13 | 122.51 | 127.8 |
129.32
|
122.43
|
278K | -2.87% | ||||
| Jul 10 | 126.13 | 128.76 |
129.07
|
125.85
|
242K | -1.97% | ||||
| Jul 9 | 128.67 | 125.91 |
129.93
|
125.57
|
426K | 2.71% | ||||
| Jul 8 | 125.28 | 124.63 |
125.81
|
123.31
|
397K | 0.92% | ||||
| Jul 7 | 124.14 | 126.32 |
128.6
|
123.64
|
533K | -1.94% | ||||
| Jul 6 | 126.59 | 128.99 |
129.39
|
125.41
|
867K | -0.05% | ||||
| Jul 2 | 126.65 | 124.78 |
127.64
|
124.32
|
460K | 1.98% | ||||
| Jul 1 | 124.19 | 124.41 |
126.15
|
122.02
|
824K | 0.47% | ||||
| Jun 30 | 123.61 | 119.85 |
123.9
|
119.37
|
1.5M | 3.80% | ||||
| Jun 29 | 119.09 | 118.59 |
119.22
|
113.11
|
770K | 2.22% | ||||
| Jun 26 | 116.5 | 114.09 |
118.62
|
113.51
|
6.4M | 1.73% | ||||
| Jun 25 | 114.52 | 113.23 |
114.94
|
109.38
|
943K | 1.22% | ||||
| Jun 24 | 113.14 | 118.78 |
119.82
|
111.72
|
821K | -5.35% | ||||
| Jun 23 | 119.54 | 118.82 |
120.67
|
117.5
|
754K | 0.50% | ||||
| Jun 22 | 118.94 | 115.7 |
119.25
|
114.5
|
645K | 2.90% | ||||
| Jun 19 | 115.59 | 115.02 |
116.81
|
113.65
|
724K | 1.37% | ||||
| Jun 18 | 114.03 | 116.65 |
117.15
|
113.14
|
512K | -2.64% | ||||
| Jun 17 | 117.12 | 117.79 |
118.52
|
115.55
|
468K | 0.33% | ||||
| Jun 16 | 116.74 | 115.65 |
117.76
|
114.5
|
480K | 2.45% | ||||
| Jun 15 | 113.95 | 116.38 |
116.76
|
112.75
|
527K | -2.47% | ||||
| Jun 12 | 116.83 | 116.22 |
119.88
|
114.36
|
751K | 2.68% | ||||
| Jun 11 | 113.78 | 118.91 |
120.32
|
112.68
|
670K | -5.19% | ||||
| Jun 10 | 120.01 | 116.98 |
121.03
|
115.85
|
485K | 3.75% | ||||
| Jun 9 | 115.67 | 117.3 |
119.55
|
115.54
|
631K | -0.93% | ||||
| Jun 8 | 116.76 | 118.5 |
120.24
|
116.38
|
660K | -2.91% | ||||
| Jun 5 | 120.26 | 120.9 |
122.36
|
116.23
|
878K | -1.28% | ||||
| Jun 4 | 121.82 | 126.5 |
128.71
|
120.72
|
532K | -4.19% | ||||
| Jun 3 | 127.15 | 133.99 |
134.45
|
126.52
|
582K | -4.66% | ||||
| Jun 2 | 133.37 | 129.58 |
133.99
|
127.33
|
782K | 2.62% | ||||
| Jun 1 | 129.96 | 130.49 |
132.52
|
128.78
|
594K | -0.77% | ||||
| May 29 | 130.97 | 130.04 |
132.66
|
127.4
|
811K | 1.36% | ||||
| May 28 | 129.21 | 130 |
132.28
|
128.62
|
571K | 0.89% | ||||
| May 27 | 128.07 | 132.75 |
132.75
|
123
|
826K | -3.96% | ||||
| May 26 | 133.35 | 143.64 |
143.64
|
133.06
|
532K | -4.42% | ||||
| May 22 | 139.51 | 140.5 |
140.99
|
136.64
|
308K | -0.57% | ||||
| May 21 | 140.31 | 140.05 |
141.68
|
138.28
|
496K | 0.88% | ||||
| May 20 | 139.08 | 136.81 |
141.61
|
135.15
|
448K | 2.55% | ||||
| May 19 | 135.62 | 134.3 |
136.82
|
132.49
|
463K | -0.07% | ||||
| May 18 | 135.71 | 141.82 |
143.93
|
134.41
|
575K | -3.4% | ||||
| May 15 | 140.48 | 132.38 |
142.27
|
132.38
|
770K | 6.45% | ||||
| May 14 | 131.97 | 126.17 |
133.38
|
126.04
|
532K | 2.96% | ||||
| May 13 | 128.18 | 128.21 |
132.48
|
125.87
|
417K | -0.18% | ||||
| May 12 | 128.41 | 128.57 |
132.82
|
126.11
|
495K | 0.22% | ||||
| May 11 | 128.13 | 122.43 |
129.65
|
122.14
|
485K | 4.30% | ||||
| May 8 | 122.85 | 123.84 |
125.31
|
122.58
|
332K | 0.49% | ||||
| May 7 | 122.25 | 127.85 |
128.72
|
121.21
|
634K | -1.97% | ||||
| May 6 | 124.71 | 120.79 |
127
|
117.87
|
735K | 8.90% | ||||
| May 5 | 114.52 | 113.99 |
116.19
|
112.23
|
342K | 0.51% | ||||
| May 4 | 113.94 | 113.06 |
114
|
110.44
|
393K | 0.91% | ||||
| May 1 | 112.91 | 114.53 |
115.96
|
111.25
|
470K | -2.79% | ||||
| Apr 30 | 116.15 | 116.14 |
121.48
|
114.25
|
496K | -0.51% | ||||
| Apr 29 | 116.74 | 113.61 |
119.8
|
109.69
|
654K | 4.62% | ||||
| Apr 28 | 111.59 | 119.54 |
119.55
|
111.01
|
797K | -5.42% | ||||
| Apr 27 | 117.98 | 118.17 |
123.81
|
117.85
|
656K | 1.33% | ||||
| Apr 24 | 116.43 | 114.45 |
119.23
|
113.59
|
494K | 2.90% | ||||
| Apr 23 | 113.15 | 110.97 |
115.37
|
110.78
|
514K | 0.57% | ||||
| Apr 22 | 112.51 | 106.1 |
113.92
|
104.7
|
604K | 7.94% | ||||
| Apr 21 | 104.23 | 102.96 |
106.19
|
102.13
|
377K | 0.05% | ||||
| Apr 20 | 104.18 | 104.77 |
105.41
|
103.5
|
375K | -1.35% | ||||
| Apr 17 | 105.61 | 107.6 |
107.6
|
103.87
|
403K | 0.45% | ||||
| Apr 16 | 105.14 | 104.12 |
106.75
|
103.26
|
381K | 2.41% | ||||
| Apr 15 | 102.67 | 104.6 |
105.43
|
101.07
|
427K | -2.14% | ||||
| Apr 14 | 104.91 | 102.88 |
105.67
|
100.04
|
321K | 5.61% | ||||
| Apr 13 | 99.34 | 99 |
100.26
|
95.91
|
269K | 0.39% | ||||
| Apr 9 | 98.95 | 97.46 |
99.77
|
95.5
|
368K | 2.54% | ||||
| Apr 8 | 96.5 | 98.14 |
98.26
|
94.52
|
414K | -0.16% | ||||
| Apr 7 | 96.65 | 102.25 |
102.67
|
96.41
|
442K | -4.03% | ||||
| Apr 6 | 100.71 | 100.64 |
101.37
|
97.91
|
432K | 2.55% | ||||
| Apr 3 | 98.21 | 96.66 |
100.65
|
95.98
|
671K | 1.30% | ||||
| Apr 2 | 96.95 | 93.36 |
98.84
|
92.9
|
360K | 2.78% | ||||
| Apr 1 | 94.33 | 94.08 |
96.01
|
92
|
551K | -2.29% | ||||
| Mar 31 | 96.54 | 95.22 |
97.46
|
94.77
|
793K | 0.75% | ||||
| Mar 30 | 95.82 | 94.41 |
97.3
|
93.56
|
512K | 3.53% | ||||
| Mar 27 | 92.55 | 87.6 |
94.45
|
87.51
|
632K | 1.25% | ||||
| Mar 26 | 91.41 | 91.35 |
95.12
|
88.84
|
625K | 2.66% | ||||
| Mar 25 | 89.04 | 94.5 |
96.99
|
88.67
|
701K | -5.96% | ||||
| Mar 24 | 94.68 | 90.1 |
99.23
|
89.7
|
787K | 6.50% | ||||
| Mar 23 | 88.9 | 87.24 |
89.5
|
78.98
|
870K | 0.17% | ||||
| Mar 20 | 88.75 | 86.88 |
92.41
|
86.88
|
910K | 1.91% | ||||
| Mar 19 | 87.09 | 93.08 |
94.97
|
86.43
|
956K | -9.62% | ||||
| Mar 18 | 96.36 | 93.2 |
100.76
|
91.1
|
824K | -1.24% | ||||
| Mar 17 | 97.57 | 88.64 |
99.47
|
88.27
|
1.0M | 11.88% | ||||
| Mar 16 | 87.21 | 91.54 |
94.59
|
85.54
|
878K | -11.65% | ||||
| Mar 13 | 98.71 | 92.92 |
98.97
|
90.04
|
941K | 10.56% | ||||
| Mar 12 | 89.28 | 84.44 |
94.24
|
84.05
|
948K | -1.89% | ||||
| Mar 11 | 91 | 93.39 |
94.59
|
88.57
|
617K | -5.07% | ||||
| Mar 10 | 95.86 | 94.03 |
95.97
|
90.12
|
667K | 4.79% | ||||
| Mar 9 | 91.48 | 88.64 |
92.84
|
87.41
|
744K | -3.17% | ||||
| Mar 6 | 94.47 | 90.58 |
95
|
90.48
|
897K | 0.77% | ||||
| Mar 5 | 93.75 | 91.96 |
94.59
|
91.58
|
809K | -0.45% | ||||
| Mar 4 | 94.17 | 88.51 |
94.44
|
88.49
|
607K | 8.68% | ||||
| Mar 3 | 86.65 | 88.5 |
90.25
|
85.21
|
584K | -2.08% | ||||
| Mar 2 | 88.49 | 86.44 |
88.6
|
83.7
|
559K | 3.38% | ||||
| Feb 28 | 85.6 | 82.76 |
85.69
|
82.01
|
840K | -0.58% | ||||
| Feb 27 | 86.1 | 82.9 |
88.37
|
81.05
|
866K | 1.10% | ||||
| Feb 26 | 85.16 | 85.58 |
87.47
|
84.66
|
511K | 0.24% | ||||
| Feb 25 | 84.96 | 92.64 |
92.64
|
84.45
|
798K | -8.36% | ||||
| Feb 24 | 92.71 | 96.25 |
96.25
|
91.52
|
562K | -5.5% | ||||
| Feb 21 | 98.11 | 101.27 |
102.04
|
97.01
|
561K | -2.98% | ||||
| Feb 20 | 101.12 | 102 |
103.99
|
99.02
|
1.3M | -7.35% | ||||
| Feb 19 | 109.14 | 106.82 |
109.94
|
106.07
|
389K | 2.96% | ||||
| Feb 18 | 106 | 105.97 |
106.98
|
105.5
|
416K | 0.03% | ||||
| Feb 14 | 105.97 | 106.09 |
106.41
|
105.17
|
254K | -0.17% | ||||
| Feb 13 | 106.15 | 106.44 |
107.2
|
105.91
|
244K | -0.66% | ||||
| Feb 12 | 106.85 | 105.75 |
107.43
|
104.39
|
248K | 1.60% | ||||
| Feb 11 | 105.17 | 104.5 |
105.48
|
103.7
|
197K | 1.20% | ||||
| Feb 10 | 103.92 | 101.11 |
103.98
|
100.82
|
325K | 2.56% | ||||
| Feb 7 | 101.33 | 100.32 |
101.6
|
98.91
|
566K | 0.71% | ||||
| Feb 6 | 100.62 | 101.34 |
101.36
|
100.07
|
217K | -0.31% | ||||
| Feb 5 | 100.93 | 105.63 |
106.3
|
100.45
|
410K | -3.42% | ||||
| Feb 4 | 104.5 | 103.75 |
105.5
|
103.27
|
264K | 2.02% | ||||
| Feb 3 | 102.43 | 101.72 |
102.85
|
101.63
|
349K | 2.03% | ||||
| Jan 31 | 100.39 | 101.59 |
101.59
|
99.58
|
413K | -1.23% | ||||
| Jan 30 | 101.64 | 100.83 |
101.7
|
100.03
|
261K | -0.05% | ||||
| Jan 29 | 101.69 | 101.52 |
102.64
|
101.44
|
222K | 0.03% | ||||
| Jan 28 | 101.66 | 100.33 |
102.68
|
100.33
|
271K | 2.05% | ||||
| Jan 27 | 99.62 | 97.42 |
100.27
|
95.75
|
408K | 0.51% | ||||
| Jan 24 | 99.11 | 100.31 |
100.5
|
98.26
|
256K | -0.58% | ||||
| Jan 23 | 99.69 | 100.37 |
100.37
|
99.25
|
247K | -1.15% | ||||
| Jan 22 | 100.85 | 101.47 |
102.76
|
100.67
|
235K | -0.16% | ||||
| Jan 21 | 101.01 | 100.62 |
101.36
|
99.64
|
340K | 0.30% | ||||
| Jan 17 | 100.71 | 100.74 |
100.91
|
99.66
|
254K | 0.81% | ||||
| Jan 16 | 99.9 | 100.19 |
100.77
|
99.46
|
255K | 0.30% | ||||
| Jan 15 | 99.6 | 99.44 |
101
|
99.08
|
417K | 0.22% | ||||
| Jan 14 | 99.38 | 98.73 |
100.71
|
98.07
|
349K | 0.36% | ||||
| Jan 13 | 99.02 | 97.72 |
99.49
|
97.05
|
377K | 1.16% | ||||
| Jan 10 | 97.88 | 97.09 |
98.72
|
96.97
|
386K | 1.52% | ||||
| Jan 9 | 96.41 | 95.78 |
96.84
|
94.6
|
341K | 1.35% | ||||
| Jan 8 | 95.13 | 95.13 |
96.25
|
94.95
|
262K | 0.14% | ||||
| Jan 7 | 95 | 93.79 |
95.72
|
92.23
|
373K | 1.18% | ||||
| Jan 6 | 93.89 | 91.94 |
94.16
|
91.1
|
382K | 1.24% | ||||
| Jan 3 | 92.74 | 92.37 |
94.24
|
91.85
|
250K | -1.11% | ||||
| Jan 2 | 93.78 | 93.06 |
93.79
|
91.8
|
316K | 1.38% | ||||
| Dec 31 | 92.5 | 91.83 |
92.83
|
90.83
|
307K | 0.66% | ||||
| Dec 30 | 91.89 | 91.99 |
93.16
|
90.45
|
222K | -0.37% | ||||
| Dec 27 | 92.23 | 93.49 |
93.49
|
90.81
|
216K | -0.84% | ||||
| Dec 26 | 93.01 | 92.93 |
93.17
|
91.98
|
271K | 0.14% | ||||
| Dec 24 | 92.88 | 93.14 |
93.14
|
91.68
|
113K | 0.17% | ||||
| Dec 23 | 92.72 | 93.28 |
93.5
|
91.83
|
439K | -0.39% | ||||
| Dec 20 | 93.08 | 90.96 |
93.13
|
90.74
|
2.0M | 3.10% | ||||
| Dec 19 | 90.28 | 89.8 |
90.74
|
89.37
|
458K | 1.27% | ||||
| Dec 18 | 89.15 | 90.34 |
90.93
|
87.82
|
389K | -1.37% | ||||
| Dec 17 | 90.39 | 90.64 |
90.65
|
89.12
|
234K | -0.04% | ||||
| Dec 16 | 90.43 | 89.66 |
90.78
|
88.98
|
401K | 2.07% | ||||
| Dec 13 | 88.6 | 89.31 |
90.64
|
88.21
|
308K | -0.59% | ||||
| Dec 12 | 89.13 | 90.79 |
91.94
|
88.64
|
460K | -1.81% | ||||
| Dec 11 | 90.77 | 91.76 |
91.8
|
90
|
342K | -1.17% | ||||
| Dec 10 | 91.84 | 90.31 |
92.05
|
90.27
|
450K | 1.74% | ||||
| Dec 9 | 90.27 | 90.12 |
91.06
|
89.67
|
335K | -0.03% | ||||
| Dec 6 | 90.3 | 89.2 |
90.58
|
88.43
|
389K | 2.13% | ||||
| Dec 5 | 88.42 | 89.02 |
89.4
|
87.44
|
293K | -0.21% | ||||
| Dec 4 | 88.61 | 88.1 |
89.03
|
87.71
|
314K | 0.93% | ||||
| Dec 3 | 87.79 | 87.11 |
88
|
85.65
|
430K | -0.35% | ||||
| Dec 2 | 88.1 | 88.84 |
88.84
|
86.33
|
810K | -0.73% | ||||
| Nov 29 | 88.75 | 89.52 |
89.52
|
88.07
|
188K | -1.27% | ||||
| Nov 27 | 89.89 | 87.89 |
89.95
|
86.54
|
526K | 2.50% | ||||
| Nov 26 | 87.7 | 87.1 |
88.15
|
86.07
|
292K | 0.52% | ||||
| Nov 25 | 87.25 | 84.59 |
87.75
|
84.59
|
635K | 4.01% | ||||
| Nov 22 | 83.89 | 84.69 |
84.69
|
82.77
|
270K | -0.47% | ||||
| Nov 21 | 84.29 | 85.37 |
85.41
|
82.95
|
381K | -1.16% | ||||
| Nov 20 | 85.28 | 86.11 |
86.87
|
84.14
|
421K | -1.58% | ||||
| Nov 19 | 86.65 | 86.98 |
88
|
86.08
|
431K | 0.25% | ||||
| Nov 18 | 86.43 | 84.56 |
86.83
|
84.4
|
699K | 2.08% | ||||
| Nov 15 | 84.67 | 82.6 |
84.74
|
82.18
|
319K | 3.66% | ||||
| Nov 14 | 81.68 | 82.86 |
83.15
|
81.64
|
323K | -1.85% | ||||
| Nov 13 | 83.22 | 82.44 |
83.84
|
82.15
|
243K | 0.60% | ||||
| Nov 12 | 82.72 | 82.25 |
83.26
|
82.19
|
226K | 0.58% | ||||
| Nov 11 | 82.24 | 83.33 |
84.12
|
82.15
|
231K | -2.2% | ||||
| Nov 8 | 84.09 | 81.43 |
84.21
|
81.24
|
300K | 2.94% | ||||
| Nov 7 | 81.69 | 81.46 |
81.98
|
80.91
|
353K | 0.96% | ||||
| Nov 6 | 80.91 | 81.73 |
81.96
|
80.84
|
343K | -1.11% | ||||
| Nov 5 | 81.82 | 83.86 |
84.13
|
81.31
|
382K | -2.08% | ||||
| Nov 4 | 83.56 | 84.61 |
85
|
82.36
|
695K | -1.43% | ||||
| Nov 1 | 84.77 | 81.99 |
86.08
|
81.35
|
790K | 6.64% | ||||
| Oct 31 | 79.49 | 77.91 |
80.5
|
76.87
|
637K | 3.05% | ||||
| Oct 30 | 77.14 | 78.2 |
78.64
|
76.85
|
482K | -1.49% | ||||
| Oct 29 | 78.31 | 80.16 |
80.55
|
77.76
|
466K | -2.38% | ||||
| Oct 28 | 80.22 | 79.24 |
81.09
|
78.93
|
512K | 1.34% | ||||
| Oct 25 | 79.16 | 77.62 |
79.87
|
76.75
|
254K | 1.38% | ||||
| Oct 24 | 78.08 | 80.31 |
80.31
|
77.58
|
493K | -2.07% | ||||
| Oct 23 | 79.73 | 79.12 |
80.73
|
79
|
288K | 0.87% | ||||
| Oct 22 | 79.04 | 78.64 |
79.85
|
78.64
|
428K | 0.74% | ||||
| Oct 21 | 78.46 | 79.21 |
79.95
|
77.91
|
243K | -0.03% | ||||
| Oct 18 | 78.48 | 78.7 |
79.74
|
77.5
|
329K | -0.98% | ||||
| Oct 17 | 79.26 | 78.2 |
79.84
|
77.79
|
318K | 1.92% | ||||
| Oct 16 | 77.77 | 79.08 |
79.27
|
76.81
|
258K | -1.83% | ||||
| Oct 15 | 79.22 | 78.54 |
79.89
|
77.76
|
432K | 2.55% | ||||
| Oct 14 | 77.25 | 77.25 |
78.98
|
77.02
|
218K | -0.27% | ||||
| Oct 11 | 77.46 | 77 |
78.31
|
76.54
|
382K | 2.06% | ||||
| Oct 10 | 75.9 | 75.45 |
76.25
|
75.15
|
263K | 0.57% | ||||
| Oct 9 | 75.47 | 75.91 |
76.7
|
75.36
|
345K | 0.27% | ||||
| Oct 8 | 75.27 | 76.68 |
76.95
|
75.13
|
319K | -2.74% | ||||
| Oct 7 | 77.39 | 75.96 |
78.71
|
75.96
|
557K | 1.24% | ||||
| Oct 4 | 76.44 | 75.58 |
77
|
75.43
|
354K | 1.39% | ||||
| Oct 3 | 75.39 | 73.51 |
75.83
|
73.27
|
482K | 2.10% | ||||
| Oct 2 | 73.84 | 73.23 |
74.87
|
72.32
|
541K | -0.01% | ||||
| Oct 1 | 73.85 | 76.56 |
77.22
|
73.74
|
587K | -3.7% | ||||
| Sep 30 | 76.69 | 77.09 |
79.25
|
76.6
|
573K | 0.05% | ||||
| Sep 27 | 76.65 | 77.21 |
78.13
|
76.36
|
622K | -0.05% | ||||
| Sep 26 | 76.69 | 77.32 |
78.28
|
75.8
|
690K | -1.1% | ||||
| Sep 25 | 77.54 | 79.02 |
79.59
|
77.36
|
674K | -2.11% | ||||
| Sep 24 | 79.21 | 81.3 |
81.88
|
78.66
|
715K | -2.32% | ||||
| Sep 23 | 81.09 | 81.8 |
82.48
|
79.19
|
516K | -0.86% | ||||
| Sep 20 | 81.79 | 82.32 |
83.77
|
80.95
|
8.6M | -0.75% | ||||
| Sep 19 | 82.41 | 82.19 |
83.86
|
81.28
|
564K | 0.45% | ||||
| Sep 18 | 82.04 | 81.14 |
82.27
|
80.41
|
567K | 1.30% | ||||
| Sep 17 | 80.99 | 79.5 |
82.03
|
79.5
|
492K | 1.85% | ||||
| Sep 16 | 79.52 | 79.65 |
81.42
|
78.73
|
864K | -0.28% | ||||
| Sep 13 | 79.74 | 79.34 |
80.97
|
78.01
|
498K | 0.92% | ||||
| Sep 12 | 79.01 | 79.99 |
81.41
|
78.29
|
865K | -1.09% | ||||
| Sep 11 | 79.88 | 81.01 |
81.67
|
78.96
|
1.1M | -0.86% | ||||
| Sep 10 | 80.57 | 82.59 |
83.08
|
77.35
|
1.0M | -1.96% | ||||
| Sep 9 | 82.18 | 90.31 |
90.36
|
80.61
|
1.4M | -11.66% | ||||
| Sep 6 | 93.03 | 94.55 |
95.42
|
92.83
|
346K | -1.27% | ||||
| Sep 5 | 94.23 | 91.91 |
94.76
|
89.76
|
754K | 3.72% | ||||
| Sep 4 | 90.85 | 90.97 |
91.68
|
90.05
|
489K | 0.43% | ||||
| Sep 3 | 90.46 | 92.54 |
93.29
|
89.71
|
446K | -2.53% | ||||
| Aug 30 | 92.81 | 93.37 |
94.99
|
91.8
|
393K | -0.22% | ||||
| Aug 29 | 93.01 | 93.2 |
93.69
|
91.68
|
345K | 0.78% | ||||
| Aug 28 | 92.29 | 91.33 |
93.6
|
90.42
|
508K | 0.97% | ||||
| Aug 27 | 91.4 | 93.68 |
94.11
|
91.17
|
447K | -1.65% | ||||
| Aug 26 | 92.93 | 91.83 |
93.06
|
90.5
|
370K | 2.28% | ||||
| Aug 23 | 90.86 | 92.86 |
94.29
|
90.54
|
437K | -1.94% | ||||
| Aug 22 | 92.66 | 93.4 |
93.6
|
90.43
|
469K | -0.77% | ||||
| Aug 21 | 93.38 | 93.2 |
93.56
|
91.94
|
357K | 1.33% | ||||
| Aug 20 | 92.15 | 93.48 |
93.84
|
91.76
|
462K | -1.55% | ||||
| Aug 19 | 93.6 | 93.58 |
94.33
|
92.16
|
390K | 1.04% | ||||
| Aug 16 | 92.64 | 89.1 |
92.9
|
89.1
|
1.3M | 4.80% | ||||
| Aug 15 | 88.4 | 89.2 |
90.65
|
88.04
|
356K | -0.46% | ||||
| Aug 14 | 88.81 | 89.27 |
90.69
|
88.4
|
351K | -2.3% | ||||
| Aug 13 | 90.9 | 89.57 |
92.21
|
88.76
|
365K | 0.91% | ||||
| Aug 12 | 90.08 | 91.42 |
92.03
|
89.71
|
491K | -1.92% | ||||
| Aug 9 | 91.84 | 93.31 |
93.75
|
91.3
|
467K | -2% | ||||
| Aug 8 | 93.71 | 90.29 |
94
|
90.29
|
439K | 4.19% | ||||
| Aug 7 | 89.94 | 90.14 |
91.7
|
88.84
|
468K | -1.55% | ||||
| Aug 6 | 91.36 | 88.21 |
92
|
88.19
|
898K | 5.19% | ||||
| Aug 5 | 86.85 | 88.81 |
89.97
|
85.67
|
947K | -4.15% | ||||
| Aug 2 | 90.61 | 95.01 |
96.01
|
89.76
|
1.5M | -5.13% | ||||
| Aug 1 | 95.51 | 95.34 |
99.25
|
94.49
|
1.0M | 1.19% | ||||
| Jul 31 | 94.39 | 94.9 |
96.25
|
93.11
|
754K | -0.29% | ||||
| Jul 30 | 94.66 | 94.24 |
95.09
|
93.07
|
676K | 0.21% | ||||
| Jul 29 | 94.46 | 93.78 |
95.24
|
93
|
810K | 2.11% | ||||
| Jul 26 | 92.51 | 92 |
93.35
|
91.18
|
898K | 1.77% | ||||
| Jul 25 | 90.9 | 89.56 |
92.73
|
88.89
|
1.0M | 1.50% | ||||
| Jul 24 | 89.56 | 87.63 |
89.63
|
86.41
|
261K | 1.91% | ||||
| Jul 23 | 87.88 | 88.59 |
88.82
|
87.19
|
399K | -0.45% | ||||
| Jul 22 | 88.28 | 88.94 |
89.71
|
87.77
|
593K | 1.71% | ||||
| Jul 19 | 86.8 | 87.76 |
88.5
|
86.77
|
325K | -1.13% | ||||
| Jul 18 | 87.79 | 87 |
88.01
|
86.99
|
671K | 0.68% | ||||
| Jul 17 | 87.2 | 87.64 |
89.22
|
86.89
|
2.1M | -1.4% | ||||
| Jul 16 | 88.44 | 84.7 |
88.94
|
83.52
|
794K | 2.90% | ||||
| Jul 15 | 85.95 | 85.44 |
86.83
|
84.5
|
722K | 1.12% | ||||
| Jul 12 | 85 | 85.18 |
86
|
84.19
|
188K | 0% | ||||
| Jul 11 | 85 | 85.93 |
85.93
|
83.81
|
192K | -0.65% | ||||
| Jul 10 | 85.56 | 85.86 |
86.88
|
84.91
|
271K | 0% | ||||
| Jul 9 | 85.56 | 84.41 |
86.51
|
84.41
|
316K | 0.97% | ||||
| Jul 8 | 84.74 | 84.22 |
85.08
|
83.66
|
390K | 0.33% | ||||
| Jul 5 | 84.46 | 85.98 |
86.22
|
83.57
|
328K | -2.58% | ||||
| Jul 3 | 86.7 | 86.33 |
86.76
|
85.65
|
228K | 1.25% | ||||
| Jul 2 | 85.63 | 86.16 |
86.4
|
84.59
|
346K | -0.49% | ||||
| Jul 1 | 86.05 | 87.14 |
87.42
|
85.6
|
446K | 0.12% | ||||
| Jun 28 | 85.95 | 84.2 |
86.16
|
83.6
|
1.8M | 2.54% | ||||
| Jun 27 | 83.82 | 81.88 |
83.91
|
81.64
|
468K | 2.82% | ||||
| Jun 26 | 81.52 | 81 |
82.15
|
80.25
|
474K | 1.30% | ||||
| Jun 25 | 80.47 | 83.35 |
83.35
|
80.18
|
492K | -1.76% | ||||
| Jun 24 | 81.91 | 83.12 |
83.53
|
81.82
|
865K | -1.36% | ||||
| Jun 21 | 83.04 | 83.28 |
83.69
|
81.97
|
1.0M | -0.12% | ||||
| Jun 20 | 83.14 | 82.18 |
83.63
|
80.88
|
793K | 2.52% | ||||
| Jun 19 | 81.1 | 79.08 |
81.31
|
79.05
|
816K | 2.59% | ||||
| Jun 18 | 79.05 | 78.21 |
79.88
|
77.87
|
518K | 2% | ||||
| Jun 17 | 77.5 | 74.29 |
78.2
|
74.29
|
706K | 4.42% | ||||
| Jun 14 | 74.22 | 75 |
75.21
|
73.57
|
454K | -1.01% | ||||
| Jun 13 | 74.98 | 76.45 |
77.05
|
74.57
|
238K | -1.45% | ||||
| Jun 12 | 76.08 | 75.02 |
76.29
|
74.73
|
344K | 1.98% | ||||
| Jun 11 | 74.6 | 76.2 |
76.66
|
73.68
|
398K | -1.7% | ||||
| Jun 10 | 75.89 | 76.63 |
76.92
|
75.16
|
292K | 0.76% | ||||
| Jun 7 | 75.32 | 75.41 |
76.31
|
74.95
|
306K | 0.44% | ||||
| Jun 6 | 74.99 | 75.97 |
76.83
|
74.52
|
352K | -0.98% | ||||
| Jun 5 | 75.73 | 74.39 |
77.91
|
74.23
|
1.0M | 3.17% | ||||
| Jun 4 | 73.4 | 70.26 |
74.01
|
69.35
|
1.0M | 5.63% | ||||
| Jun 3 | 69.49 | 69.45 |
70.64
|
68.5
|
426K | 0.03% | ||||
| May 31 | 69.47 | 71.09 |
71.63
|
69.22
|
492K | -3.22% | ||||
| May 30 | 71.78 | 71.54 |
72.45
|
70.65
|
520K | 1.04% | ||||
| May 29 | 71.04 | 68.85 |
71.58
|
68.45
|
465K | 1.11% | ||||
| May 28 | 70.26 | 68.81 |
70.96
|
68.39
|
598K | 2.03% | ||||
| May 24 | 68.86 | 67.54 |
70.42
|
67.54
|
463K | 2.73% | ||||
| May 23 | 67.03 | 68.08 |
68.08
|
66.21
|
281K | -2.17% | ||||
| May 22 | 68.52 | 68.61 |
69.42
|
67.88
|
145K | -0.61% | ||||
| May 21 | 68.94 | 67.72 |
69.43
|
67.1
|
334K | 2.50% | ||||
| May 20 | 67.26 | 66.61 |
68.46
|
65.62
|
225K | 0.01% | ||||
| May 17 | 67.25 | 69.58 |
69.89
|
66.89
|
623K | -3.86% | ||||
| May 16 | 69.95 | 67.97 |
70.22
|
67.95
|
378K | 3.31% | ||||
| May 15 | 67.71 | 66.61 |
68.34
|
66.61
|
295K | 0.45% | ||||
| May 14 | 67.41 | 67.69 |
68.23
|
66.51
|
405K | 0.21% | ||||
| May 13 | 67.27 | 67.6 |
68.8
|
67.11
|
466K | -2.9% | ||||
| May 10 | 69.28 | 69.85 |
71.21
|
67.03
|
377K | -0.83% | ||||
| May 9 | 69.86 | 66.94 |
71.07
|
66.73
|
695K | 3.39% | ||||
| May 8 | 67.57 | 67.95 |
69.28
|
66.75
|
348K | -0.18% | ||||
| May 7 | 67.69 | 68.65 |
69.55
|
67.25
|
559K | -2.1% | ||||
| May 6 | 69.14 | 66.4 |
69.23
|
65.2
|
381K | 2.28% | ||||
| May 3 | 67.6 | 66.23 |
67.94
|
65.35
|
470K | 2.81% | ||||
| May 2 | 65.75 | 65.55 |
67
|
64.48
|
336K | -0.11% | ||||
| May 1 | 65.82 | 63.05 |
66.93
|
63.02
|
2.9M | -2.32% | ||||
| Apr 30 | 67.38 | 67.85 |
70.92
|
66.48
|
599K | -2.19% | ||||
| Apr 29 | 68.89 | 69.18 |
69.78
|
67.89
|
648K | 0% | ||||
| Apr 26 | 68.89 | 60.27 |
69.34
|
58.25
|
1.6M | 20.35% | ||||
| Apr 25 | 57.24 | 56.1 |
57.24
|
55.44
|
209K | 1.87% | ||||
| Apr 24 | 56.19 | 57.39 |
57.61
|
56.11
|
101K | -1.85% | ||||
| Apr 23 | 57.25 | 54.67 |
57.91
|
54.67
|
218K | 4.59% | ||||
| Apr 22 | 54.74 | 54.54 |
55.74
|
54.54
|
254K | -0.04% | ||||
| Apr 18 | 54.76 | 54.14 |
54.91
|
52.87
|
216K | 1.03% | ||||
| Apr 17 | 54.2 | 55.59 |
55.59
|
53.39
|
288K | -2.02% | ||||
| Apr 16 | 55.32 | 55.99 |
56.48
|
55.11
|
152K | -0.49% | ||||
| Apr 15 | 55.59 | 56.1 |
56.74
|
55.11
|
185K | -0.8% | ||||
| Apr 12 | 56.04 | 57.66 |
58.15
|
55.62
|
187K | -1.98% | ||||
| Apr 11 | 57.17 | 58.31 |
58.31
|
57.02
|
185K | -1.84% | ||||
| Apr 10 | 58.24 | 56.55 |
58.67
|
56.5
|
217K | 2.73% | ||||
| Apr 9 | 56.69 | 56.04 |
57.88
|
55.89
|
226K | 0.93% | ||||
| Apr 8 | 56.17 | 56.87 |
56.87
|
54.82
|
286K | -1.28% | ||||
| Apr 5 | 56.9 | 57.14 |
57.85
|
56.67
|
317K | -0.11% | ||||
| Apr 4 | 56.96 | 59.41 |
59.46
|
56.79
|
301K | -4.11% | ||||
| Apr 3 | 59.4 | 59.83 |
60.7
|
59.12
|
223K | 0.13% | ||||
| Apr 2 | 59.32 | 59.36 |
59.63
|
58.57
|
121K | 0.12% | ||||
| Apr 1 | 59.25 | 59.85 |
60.08
|
58.88
|
170K | 0.29% | ||||
| Mar 29 | 59.08 | 59.25 |
59.33
|
58.46
|
212K | 0.65% | ||||
| Mar 28 | 58.7 | 57.43 |
58.8
|
57.05
|
223K | 2.23% | ||||
| Mar 27 | 57.42 | 59.4 |
59.4
|
56.49
|
496K | -3.02% | ||||
| Mar 26 | 59.21 | 59.43 |
60.07
|
58.66
|
127K | 0% | ||||