About
Profile
At ResMed (NYSE: RMD, ASX: RMD) we pioneer innovative solutions that treat and keep people out of the hospital, empowering them to live healthier, higher-quality lives. Our digital health technologies and cloud-connected medical devices transform care for
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RMD
...
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.
- ResMed Non-GAAP EPS of $1.88 beats by $0.10, revenue of $1.2B beats by $50M
- ResMed Q2 2024 Earnings Preview
- ResMed product recall classified as most serious by FDA (update)
- ResMed masks to remain on market despite recall: report
- ResMed alerts customers to potential magnetic interference from masks
- ResMed secures victory in patent fight against New York University
- ResMed issues urgent safety notice over magnetic CPAP masks
- M&A, GLP-1s to dominate healthcare themes in 2024 as COVID fades: survey
- Goldman Sachs 2024 stock strategy - high quality
- ResMed president & COO Rob Douglas to retire amid several executive moves
- ResMed declares $0.48 dividend
- ResMed stock declines after hours on FQ1 revenue miss, gross margin contraction
- ResMed Non-GAAP EPS of $1.64 beats by $0.02, revenue of $1.1B misses by $10M
- ResMed Q1 2024 Earnings Preview
- FDA forms advisory committee to regulate digital health
- ResMed upgraded at JPMorgan; says GLP-1 threat overdone
- BofA’s Alpha Surprise Model: Lots of Energy additions, Consumer Discretionary deletions
- ResMed slips as Wolfe downgrades citing a balanced outlook
- JPMorgan says time to buy MedTech based on past
- ResMed goes ex dividend tomorrow
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| April 25, 2018 | - / - | - / 575.8M | |
| January 23, 2018 | - / - | - / 515.5M | |
| October 26, 2017 | - / - | - / 473.8M | |
| August 1, 2017 | - / - | - / 553.9M | |
| April 27, 2017 | - / - | - / - | |
| January 23, 2017 | - / - | - / 446.7M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 235.94 | 234.43 |
236.53
|
232.34
|
871K | 0.64% | ||||
| May 1, 2023 | 234.43 | 239.3 |
239.3
|
232.01
|
1.0M | -2.71% | ||||
| Apr 28, 2023 | 240.96 | 228.3 |
243.52
|
227.67
|
1.3M | 6.95% | ||||
| Apr 27, 2023 | 225.3 | 223.14 |
225.43
|
220.71
|
535K | 0.62% | ||||
| Apr 26, 2023 | 223.92 | 224.05 |
225.12
|
223.37
|
575K | -1.19% | ||||
| Apr 25, 2023 | 226.61 | 228.95 |
229.12
|
226.47
|
430K | -1.25% | ||||
| Apr 24, 2023 | 229.49 | 228 |
230.48
|
228
|
484K | 0.62% | ||||
| Apr 21, 2023 | 228.07 | 226.71 |
228.5
|
226
|
455K | 1.43% | ||||
| Apr 20, 2023 | 224.85 | 222.19 |
225.04
|
222.09
|
470K | 1.12% | ||||
| Apr 19, 2023 | 222.37 | 222.2 |
223.08
|
221.23
|
387K | -0.23% | ||||
| Apr 18, 2023 | 222.89 | 226.37 |
226.37
|
222.09
|
366K | -1.14% | ||||
| Apr 17, 2023 | 225.45 | 224.65 |
225.67
|
222.99
|
392K | 0.40% | ||||
| Apr 14, 2023 | 224.56 | 226.44 |
227.84
|
224.39
|
610K | -0.88% | ||||
| Apr 13, 2023 | 226.55 | 224.07 |
227.74
|
223.48
|
447K | 1.97% | ||||
| Apr 12, 2023 | 222.18 | 224.73 |
225.63
|
221.75
|
308K | -0.44% | ||||
| Apr 11, 2023 | 223.17 | 222.98 |
224.2
|
222.07
|
286K | 0.46% | ||||
| Apr 10, 2023 | 222.14 | 220.47 |
222.14
|
218.96
|
509K | 0.13% | ||||
| Apr 6, 2023 | 221.85 | 221.42 |
221.94
|
220.63
|
369K | 0.32% | ||||
| Apr 5, 2023 | 221.15 | 220.5 |
222.96
|
220.13
|
358K | 0.41% | ||||
| Apr 4, 2023 | 220.24 | 219.84 |
222.16
|
219.84
|
427K | 0.49% | ||||
| Apr 3, 2023 | 219.17 | 218.23 |
220.63
|
217.54
|
421K | 0.08% | ||||
| Mar 31, 2023 | 218.99 | 217.23 |
219.52
|
217.17
|
512K | 1.41% | ||||
| Mar 30, 2023 | 215.95 | 215.88 |
216.94
|
215.27
|
385K | 1.14% | ||||
| Mar 29, 2023 | 213.52 | 214.09 |
214.74
|
212.39
|
416K | 0.20% | ||||
| Mar 28, 2023 | 213.09 | 215.24 |
216.54
|
212.5
|
239K | -1.26% | ||||
| Mar 27, 2023 | 215.82 | 214.63 |
217.14
|
213.8
|
396K | 1.52% | ||||
| Mar 24, 2023 | 212.58 | 210.94 |
212.71
|
209.44
|
409K | 0.94% | ||||
| Mar 23, 2023 | 210.59 | 211.43 |
214.09
|
209.13
|
599K | -0.09% | ||||
| Mar 22, 2023 | 210.78 | 213.29 |
215.8
|
210.64
|
422K | -1.44% | ||||
| Mar 21, 2023 | 213.87 | 210.87 |
214.56
|
210.87
|
878K | 1.52% | ||||
| Mar 20, 2023 | 210.67 | 206.75 |
211.33
|
206.75
|
808K | 1.72% | ||||
| Mar 17, 2023 | 207.1 | 211.34 |
212.27
|
206.84
|
1.3M | -1.98% | ||||
| Mar 16, 2023 | 211.28 | 207.34 |
211.36
|
207.34
|
514K | 1.58% | ||||
| Mar 15, 2023 | 207.99 | 206.14 |
208.45
|
205.43
|
736K | -0.27% | ||||
| Mar 14, 2023 | 208.55 | 208.64 |
209.91
|
206.63
|
727K | 1.08% | ||||
| Mar 13, 2023 | 206.32 | 205.18 |
209.36
|
204.22
|
799K | 0.22% | ||||
| Mar 10, 2023 | 205.86 | 211.94 |
212.54
|
204.97
|
580K | -2.95% | ||||
| Mar 9, 2023 | 212.12 | 215.59 |
215.96
|
211.52
|
404K | -1.17% | ||||
| Mar 8, 2023 | 214.63 | 214.33 |
215.57
|
213.33
|
370K | -0.19% | ||||
| Mar 7, 2023 | 215.03 | 219.72 |
219.84
|
214.15
|
538K | -1.88% | ||||
| Mar 6, 2023 | 219.16 | 219.98 |
220.67
|
218.09
|
619K | -0.3% | ||||
| Mar 3, 2023 | 219.81 | 216.69 |
220.37
|
214.93
|
523K | 1.91% | ||||
| Mar 2, 2023 | 215.68 | 212.72 |
215.8
|
211.35
|
406K | 0.73% | ||||
| Mar 1, 2023 | 214.11 | 211.8 |
214.12
|
211.05
|
519K | 0.52% | ||||
| Feb 28, 2023 | 213 | 210.78 |
213.89
|
210.78
|
1.2M | 0.52% | ||||
| Feb 27, 2023 | 211.89 | 213.2 |
213.76
|
211.17
|
427K | 0.17% | ||||
| Feb 24, 2023 | 211.53 | 213.03 |
214.31
|
211.37
|
544K | -1.61% | ||||
| Feb 23, 2023 | 215 | 214.55 |
216.4
|
213.34
|
757K | 0.47% | ||||
| Feb 22, 2023 | 213.99 | 214.56 |
216.01
|
213.46
|
638K | -0.6% | ||||
| Feb 21, 2023 | 215.28 | 214.6 |
215.51
|
213.72
|
584K | -0.4% | ||||
| Feb 17, 2023 | 216.14 | 213.37 |
216.24
|
213.13
|
649K | 1.04% | ||||
| Feb 16, 2023 | 213.91 | 212.2 |
216.16
|
212.01
|
470K | -0.45% | ||||
| Feb 15, 2023 | 214.88 | 213.5 |
215.41
|
213.5
|
697K | 0.45% | ||||
| Feb 14, 2023 | 213.92 | 214.5 |
215.73
|
212.42
|
543K | -0.6% | ||||
| Feb 13, 2023 | 215.21 | 213.13 |
215.24
|
212.38
|
556K | 0.98% | ||||
| Feb 10, 2023 | 213.13 | 214.82 |
215.94
|
211.43
|
959K | -0.92% | ||||
| Feb 9, 2023 | 215.11 | 221.53 |
221.81
|
214.6
|
796K | -2.65% | ||||
| Feb 8, 2023 | 220.96 | 222.69 |
222.72
|
219.71
|
492K | -1.55% | ||||
| Feb 7, 2023 | 224.45 | 220.01 |
224.8
|
218.1
|
491K | 1.35% | ||||
| Feb 6, 2023 | 221.46 | 222.89 |
223.24
|
219.76
|
487K | -1.4% | ||||
| Feb 3, 2023 | 224.6 | 224.5 |
227.25
|
223.28
|
537K | -0.89% | ||||
| Feb 2, 2023 | 226.61 | 229 |
229.83
|
225.46
|
782K | -1.05% | ||||
| Feb 1, 2023 | 229.02 | 229.07 |
231.83
|
224.15
|
835K | 0.28% | ||||
| Jan 31, 2023 | 228.37 | 223.89 |
228.43
|
223.37
|
648K | 2.54% | ||||
| Jan 30, 2023 | 222.71 | 221.87 |
224.83
|
219.4
|
620K | -0.84% | ||||
| Jan 27, 2023 | 224.59 | 235.51 |
235.53
|
221.58
|
1.2M | -3.26% | ||||
| Jan 26, 2023 | 232.17 | 231.18 |
233.6
|
230.23
|
538K | 0.44% | ||||
| Jan 25, 2023 | 231.16 | 231.25 |
231.86
|
228.51
|
711K | -1.05% | ||||
| Jan 24, 2023 | 233.62 | 235.2 |
235.87
|
232.61
|
463K | -1.23% | ||||
| Jan 23, 2023 | 236.53 | 233.46 |
239.36
|
233.01
|
671K | 0.77% | ||||
| Jan 20, 2023 | 234.73 | 230.32 |
235.62
|
229.63
|
915K | 2.37% | ||||
| Jan 19, 2023 | 229.3 | 226.07 |
230.47
|
226
|
681K | 1.47% | ||||
| Jan 18, 2023 | 225.97 | 230 |
231.94
|
225.13
|
714K | 0.26% | ||||
| Jan 17, 2023 | 225.38 | 220.43 |
225.79
|
220.23
|
636K | 3.34% | ||||
| Jan 13, 2023 | 218.1 | 214.49 |
218.72
|
214.26
|
661K | 1.92% | ||||
| Jan 12, 2023 | 214 | 214.29 |
214.62
|
211.89
|
461K | -0.25% | ||||
| Jan 11, 2023 | 214.53 | 214.16 |
214.75
|
212.14
|
843K | 0.87% | ||||
| Jan 10, 2023 | 212.68 | 210.85 |
214.91
|
210.85
|
678K | 1.43% | ||||
| Jan 9, 2023 | 209.69 | 210.99 |
213.02
|
209.56
|
625K | 0.38% | ||||
| Jan 6, 2023 | 208.89 | 206.6 |
211.61
|
202.04
|
1.0M | 1.86% | ||||
| Jan 5, 2023 | 205.07 | 209 |
210
|
204.45
|
742K | -2.76% | ||||
| Jan 4, 2023 | 210.9 | 211.69 |
214.38
|
209.31
|
774K | 0.86% | ||||
| Jan 3, 2023 | 209.11 | 210.07 |
211.25
|
206.05
|
589K | 0.47% | ||||
| Dec 30 | 208.13 | 208 |
208.44
|
205.53
|
360K | -0.59% | ||||
| Dec 29 | 209.37 | 208.08 |
210.24
|
206.98
|
606K | 1.75% | ||||
| Dec 28 | 205.77 | 206.89 |
208.49
|
205.17
|
414K | -0.54% | ||||
| Dec 27 | 206.89 | 208.89 |
210.4
|
205.8
|
608K | -0.69% | ||||
| Dec 23 | 208.32 | 208.33 |
208.97
|
206.5
|
565K | -0.39% | ||||
| Dec 22 | 209.14 | 209.56 |
210.91
|
206
|
430K | -0.48% | ||||
| Dec 21 | 210.14 | 210.28 |
211.02
|
208.17
|
784K | 0.59% | ||||
| Dec 20 | 208.91 | 209.05 |
209.93
|
207.05
|
490K | -0.11% | ||||
| Dec 19 | 209.15 | 209.48 |
210
|
206.91
|
578K | -0.31% | ||||
| Dec 16 | 209.8 | 213.78 |
214.43
|
208.09
|
963K | -2.44% | ||||
| Dec 15 | 215.04 | 218.69 |
225.18
|
214.14
|
525K | -2.64% | ||||
| Dec 14 | 220.86 | 224.53 |
225.04
|
219.14
|
617K | -1.27% | ||||
| Dec 13 | 223.7 | 227.5 |
227.5
|
222.61
|
503K | 1.27% | ||||
| Dec 12 | 220.9 | 220.97 |
221.5
|
219.23
|
539K | 0.56% | ||||
| Dec 9 | 219.68 | 221.8 |
222.43
|
219.57
|
294K | -1.27% | ||||
| Dec 8 | 222.5 | 222.9 |
224.24
|
220.8
|
774K | 0.14% | ||||
| Dec 7 | 222.18 | 218.7 |
224.37
|
218.7
|
491K | 2.04% | ||||
| Dec 6 | 217.73 | 218.4 |
218.94
|
215.77
|
602K | -0.74% | ||||
| Dec 5 | 219.35 | 229.81 |
229.81
|
219.03
|
494K | -5.82% | ||||
| Dec 2 | 232.9 | 227.5 |
234.37
|
227.5
|
369K | 1.55% | ||||
| Dec 1 | 229.34 | 231.82 |
232.81
|
228.11
|
475K | -0.37% | ||||
| Nov 30 | 230.2 | 224.4 |
230.31
|
223.14
|
1.0M | 3.14% | ||||
| Nov 29 | 223.2 | 225.49 |
226.5
|
222.9
|
350K | -1.04% | ||||
| Nov 28 | 225.54 | 229.03 |
230.61
|
224.17
|
428K | -1.91% | ||||
| Nov 25 | 229.92 | 229.8 |
231
|
229.03
|
196K | 0.25% | ||||
| Nov 23 | 229.34 | 230 |
232.15
|
228.56
|
324K | -0.14% | ||||
| Nov 22 | 229.66 | 225.54 |
229.96
|
224.47
|
322K | 1.98% | ||||
| Nov 21 | 225.21 | 223.16 |
227.54
|
222.44
|
318K | 0.36% | ||||
| Nov 18 | 224.4 | 224.04 |
226.04
|
222.11
|
413K | 2.48% | ||||
| Nov 17 | 218.98 | 221.97 |
221.97
|
217.47
|
265K | -2.49% | ||||
| Nov 16 | 224.58 | 224.44 |
225.98
|
223.18
|
292K | 0.42% | ||||
| Nov 15 | 223.63 | 223.72 |
227.43
|
221.71
|
518K | 1.25% | ||||
| Nov 14 | 220.88 | 222.94 |
224.14
|
218.5
|
361K | -0.96% | ||||
| Nov 11 | 223.03 | 227.48 |
228.15
|
222.27
|
489K | -0.95% | ||||
| Nov 10 | 225.18 | 219.96 |
225.71
|
217.96
|
450K | 6.24% | ||||
| Nov 9 | 211.96 | 213.19 |
215.35
|
210.49
|
307K | -0.73% | ||||
| Nov 8 | 213.51 | 211.93 |
214.18
|
207.38
|
508K | 0.41% | ||||
| Nov 7 | 212.64 | 210.98 |
212.99
|
209.06
|
658K | 0.83% | ||||
| Nov 4 | 210.89 | 212.31 |
213.04
|
206.67
|
699K | 0.93% | ||||
| Nov 3 | 208.94 | 215.23 |
215.23
|
208.81
|
682K | -4.16% | ||||
| Nov 2 | 218 | 220.95 |
227.15
|
217.87
|
598K | -1.3% | ||||
| Nov 1 | 220.87 | 225.24 |
225.54
|
219.01
|
748K | -1.26% | ||||
| Oct 31 | 223.69 | 218.45 |
224.1
|
217.65
|
713K | 2.27% | ||||
| Oct 28 | 218.73 | 215.12 |
219.45
|
209.3
|
1.2M | -5.84% | ||||
| Oct 27 | 232.29 | 232.72 |
235.64
|
230.22
|
813K | -0.72% | ||||
| Oct 26 | 233.97 | 230.5 |
236.75
|
229.61
|
591K | 1.73% | ||||
| Oct 25 | 229.98 | 224 |
230.55
|
223.33
|
643K | 1.93% | ||||
| Oct 24 | 225.63 | 224.47 |
226.33
|
223
|
559K | 1.51% | ||||
| Oct 21 | 222.28 | 217.94 |
223.46
|
213.5
|
507K | 2.24% | ||||
| Oct 20 | 217.42 | 218.31 |
221.51
|
215.48
|
722K | 0.98% | ||||
| Oct 19 | 215.3 | 217.63 |
218.63
|
213.5
|
311K | -1.64% | ||||
| Oct 18 | 218.9 | 221.36 |
222.96
|
214.97
|
610K | 1.81% | ||||
| Oct 17 | 215 | 214.05 |
215.75
|
212.75
|
561K | 1.53% | ||||
| Oct 14 | 211.75 | 216.67 |
217.69
|
210.8
|
415K | -1.41% | ||||
| Oct 13 | 214.78 | 206.35 |
216.21
|
206.3
|
538K | 2.21% | ||||
| Oct 12 | 210.13 | 213.56 |
213.56
|
209.82
|
546K | -2.27% | ||||
| Oct 11 | 215 | 217.64 |
217.74
|
213.51
|
553K | -1.91% | ||||
| Oct 10 | 219.18 | 223.19 |
223.19
|
217.98
|
232K | -1.45% | ||||
| Oct 7 | 222.41 | 227.84 |
227.87
|
221.15
|
330K | -3.24% | ||||
| Oct 6 | 229.85 | 231.33 |
232.14
|
228.81
|
452K | -0.82% | ||||
| Oct 5 | 231.76 | 231.15 |
235
|
227.78
|
598K | 1.32% | ||||
| Oct 4 | 228.73 | 225.98 |
229.51
|
222.51
|
516K | 2% | ||||
| Oct 3 | 224.25 | 220.19 |
226.62
|
218.03
|
461K | 2.73% | ||||
| Sep 30 | 218.3 | 219.26 |
223.13
|
217.71
|
518K | -0.07% | ||||
| Sep 29 | 218.46 | 217.25 |
220.3
|
215.82
|
445K | -0.13% | ||||
| Sep 28 | 218.75 | 214.09 |
219.37
|
212.63
|
454K | 3.03% | ||||
| Sep 27 | 212.32 | 217.15 |
217.58
|
211.52
|
320K | -1.29% | ||||
| Sep 26 | 215.1 | 213.66 |
216.87
|
213.38
|
300K | 0.28% | ||||
| Sep 23 | 214.51 | 212.17 |
214.72
|
210.52
|
288K | 0.38% | ||||
| Sep 22 | 213.69 | 216.24 |
216.81
|
213.54
|
256K | -1.79% | ||||
| Sep 21 | 217.59 | 222.11 |
224.15
|
217.35
|
382K | -1.19% | ||||
| Sep 20 | 220.2 | 223.02 |
223.02
|
218.24
|
331K | -1.81% | ||||
| Sep 19 | 224.26 | 221.35 |
224.61
|
219.29
|
407K | 0.53% | ||||
| Sep 16 | 223.07 | 225.68 |
225.68
|
219.88
|
803K | -1.27% | ||||
| Sep 15 | 225.95 | 232.38 |
233.8
|
225.79
|
436K | -3.11% | ||||
| Sep 14 | 233.2 | 235.32 |
235.53
|
232.33
|
513K | -0.61% | ||||
| Sep 13 | 234.64 | 233.62 |
236
|
233.62
|
653K | -1.42% | ||||
| Sep 12 | 238.01 | 236.12 |
239.1
|
236.12
|
601K | 0.84% | ||||
| Sep 9 | 236.03 | 233.59 |
237.62
|
232.03
|
412K | 1.27% | ||||
| Sep 8 | 233.07 | 230.93 |
233.42
|
228.91
|
405K | 0.77% | ||||
| Sep 7 | 231.29 | 221 |
231.84
|
221
|
697K | 4.82% | ||||
| Sep 6 | 220.66 | 216.92 |
221.36
|
216.87
|
501K | 2.17% | ||||
| Sep 2 | 215.98 | 221.42 |
221.85
|
214.6
|
256K | -1.59% | ||||
| Sep 1 | 219.48 | 219.13 |
219.78
|
214.86
|
403K | -0.2% | ||||
| Aug 31 | 219.92 | 221.36 |
222.55
|
219.61
|
555K | 0.22% | ||||
| Aug 30 | 219.44 | 221.18 |
221.42
|
218.35
|
323K | -0.54% | ||||
| Aug 29 | 220.63 | 219.24 |
221.99
|
218.7
|
303K | -0.24% | ||||
| Aug 26 | 221.15 | 228.63 |
228.63
|
221.04
|
270K | -3.52% | ||||
| Aug 25 | 229.23 | 226.31 |
229.38
|
224.59
|
293K | 2.46% | ||||
| Aug 24 | 223.72 | 224.89 |
225.65
|
223.62
|
344K | -0.43% | ||||
| Aug 23 | 224.68 | 228.57 |
228.76
|
223.08
|
472K | -2.04% | ||||
| Aug 22 | 229.36 | 231.63 |
232.95
|
228.75
|
313K | -1.77% | ||||
| Aug 19 | 233.49 | 236 |
236
|
232.59
|
485K | -1.06% | ||||
| Aug 18 | 236 | 236.74 |
236.78
|
233.33
|
375K | -0.17% | ||||
| Aug 17 | 236.41 | 235.03 |
236.74
|
234.6
|
379K | 0.13% | ||||
| Aug 16 | 236.1 | 236.76 |
238.84
|
235.05
|
484K | -0.43% | ||||
| Aug 15 | 237.11 | 239 |
241.19
|
235
|
521K | -1.2% | ||||
| Aug 12 | 239.99 | 237.34 |
240.69
|
231.19
|
756K | -0.36% | ||||
| Aug 11 | 240.85 | 245 |
247.65
|
240.32
|
717K | -1.12% | ||||
| Aug 10 | 243.58 | 240.66 |
243.64
|
239.72
|
538K | 2.87% | ||||
| Aug 9 | 236.78 | 236.35 |
237.82
|
235.09
|
393K | 0.06% | ||||
| Aug 8 | 236.63 | 243 |
243.05
|
235.52
|
569K | -2.14% | ||||
| Aug 5 | 241.8 | 237.07 |
241.97
|
235.58
|
459K | 1.30% | ||||
| Aug 4 | 238.7 | 239.6 |
239.99
|
238.23
|
452K | -0.38% | ||||
| Aug 3 | 239.6 | 240.72 |
241.68
|
238.21
|
405K | 0.12% | ||||
| Aug 2 | 239.31 | 238.46 |
242.43
|
238.13
|
481K | 0.05% | ||||
| Aug 1 | 239.2 | 238.59 |
241.19
|
237.1
|
420K | -0.55% | ||||
| Jul 29 | 240.52 | 241.54 |
241.79
|
238.95
|
611K | -1.05% | ||||
| Jul 28 | 243.07 | 240.06 |
244.39
|
236.81
|
399K | 1.21% | ||||
| Jul 27 | 240.16 | 238.93 |
241.21
|
236.81
|
351K | 0.84% | ||||
| Jul 26 | 238.16 | 236.7 |
239.14
|
234.49
|
459K | 0.91% | ||||
| Jul 25 | 236.02 | 231.67 |
236.92
|
231.01
|
834K | 1.84% | ||||
| Jul 22 | 231.75 | 233.11 |
235.51
|
229.93
|
371K | -0.5% | ||||
| Jul 21 | 232.91 | 228.29 |
233.51
|
227.1
|
502K | 2.65% | ||||
| Jul 20 | 226.9 | 225.41 |
229.57
|
224.17
|
319K | 0.95% | ||||
| Jul 19 | 224.76 | 220.82 |
224.92
|
219.11
|
437K | 2.74% | ||||
| Jul 18 | 218.76 | 225.41 |
225.88
|
217.95
|
543K | -2.99% | ||||
| Jul 15 | 225.5 | 224.9 |
226.07
|
221.9
|
574K | 1.61% | ||||
| Jul 14 | 221.92 | 216.14 |
222.59
|
215.66
|
692K | 1.68% | ||||
| Jul 13 | 218.25 | 212.2 |
219.74
|
212.2
|
627K | 1.14% | ||||
| Jul 12 | 215.78 | 216.66 |
220.37
|
214.68
|
495K | -0.5% | ||||
| Jul 11 | 216.87 | 216.22 |
218.91
|
212.2
|
327K | -0.37% | ||||
| Jul 8 | 217.67 | 219.15 |
220.99
|
217.2
|
487K | -1.18% | ||||
| Jul 7 | 220.28 | 216.93 |
220.45
|
216.73
|
599K | 1.38% | ||||
| Jul 6 | 217.29 | 217.91 |
221.45
|
216.98
|
782K | 0.40% | ||||
| Jul 5 | 216.43 | 212.33 |
216.59
|
210.3
|
505K | 0.33% | ||||
| Jul 1 | 215.72 | 210.02 |
216.26
|
209.29
|
590K | 2.91% | ||||
| Jun 30 | 209.63 | 210.23 |
212.99
|
208.36
|
689K | -1.54% | ||||
| Jun 29 | 212.91 | 212.1 |
214.06
|
209.42
|
467K | 0.78% | ||||
| Jun 28 | 211.27 | 213.74 |
215.62
|
211.14
|
573K | -0.63% | ||||
| Jun 27 | 212.62 | 212.21 |
213.18
|
209.4
|
588K | 0.53% | ||||
| Jun 24 | 211.5 | 210.85 |
211.58
|
208.2
|
1.3M | 1.93% | ||||
| Jun 23 | 207.49 | 204.38 |
207.93
|
203
|
864K | 2.23% | ||||
| Jun 22 | 202.97 | 199.18 |
203.76
|
199.18
|
888K | 0.72% | ||||
| Jun 21 | 201.51 | 200.72 |
202.13
|
199.48
|
831K | 1.99% | ||||
| Jun 17 | 197.57 | 199.66 |
201.55
|
196.23
|
1.3M | 0.68% | ||||
| Jun 16 | 196.23 | 196.89 |
199.88
|
194.3
|
830K | -3.47% | ||||
| Jun 15 | 203.28 | 202.89 |
206.18
|
199.13
|
703K | 0.63% | ||||
| Jun 14 | 202.01 | 203.11 |
204.41
|
199.81
|
640K | -0.19% | ||||
| Jun 13 | 202.39 | 202.34 |
206.27
|
201.57
|
588K | -2.94% | ||||
| Jun 10 | 208.51 | 205.04 |
211.2
|
205.04
|
579K | -0.05% | ||||
| Jun 9 | 208.61 | 210.94 |
212.94
|
208.37
|
369K | -1.72% | ||||
| Jun 8 | 212.27 | 212.53 |
214.22
|
211.58
|
339K | -1.04% | ||||
| Jun 7 | 214.5 | 208.01 |
214.91
|
207.32
|
566K | 1.73% | ||||
| Jun 6 | 210.85 | 212.96 |
214.08
|
209.18
|
486K | 1.22% | ||||
| Jun 3 | 208.31 | 209.44 |
210.01
|
206.07
|
462K | -1.4% | ||||
| Jun 2 | 211.26 | 203 |
211.45
|
202.06
|
462K | 4.22% | ||||
| Jun 1 | 202.71 | 205.66 |
207.33
|
201.51
|
577K | -0.37% | ||||
| May 31 | 203.46 | 205.92 |
207.2
|
202.43
|
951K | -2.32% | ||||
| May 27 | 208.3 | 204.08 |
208.59
|
204.08
|
372K | 3.09% | ||||
| May 26 | 202.06 | 197.4 |
202.8
|
196.53
|
417K | 3.41% | ||||
| May 25 | 195.4 | 194.52 |
196.53
|
192.85
|
344K | -0.06% | ||||
| May 24 | 195.52 | 197.92 |
197.92
|
192.86
|
560K | -1.48% | ||||
| May 23 | 198.46 | 199.99 |
201.33
|
195.37
|
426K | 0.40% | ||||
| May 20 | 197.66 | 199.74 |
202.42
|
193.65
|
451K | 0.04% | ||||
| May 19 | 197.59 | 190.86 |
199.6
|
190.12
|
594K | 3.23% | ||||
| May 18 | 191.41 | 195.13 |
196.49
|
190.19
|
812K | -3.25% | ||||
| May 17 | 197.83 | 200 |
200.26
|
194.77
|
545K | 0.47% | ||||
| May 16 | 196.91 | 196.32 |
198.79
|
195.02
|
345K | 0.03% | ||||
| May 13 | 196.86 | 195.86 |
200.27
|
194.4
|
598K | 2.37% | ||||
| May 12 | 192.31 | 190.25 |
195.43
|
189.4
|
447K | 0.44% | ||||
| May 11 | 191.46 | 194.01 |
198.83
|
191.24
|
645K | -1.93% | ||||
| May 10 | 195.22 | 195.01 |
198.26
|
191.29
|
657K | 1.29% | ||||
| May 9 | 192.74 | 198.82 |
198.82
|
191.12
|
766K | -4.61% | ||||
| May 6 | 202.05 | 202.05 |
202.52
|
195.43
|
693K | -0.82% | ||||
| May 5 | 203.73 | 203.99 |
206.98
|
201.45
|
808K | -0.74% | ||||
| May 4 | 205.24 | 196.51 |
206.46
|
195.48
|
767K | 4.49% | ||||
| May 3 | 196.42 | 200 |
201.99
|
195.23
|
891K | -1.68% | ||||
| May 2 | 199.77 | 199.8 |
202.84
|
196.31
|
723K | -0.1% | ||||
| Apr 29 | 199.97 | 204.1 |
207.75
|
197.16
|
1.0M | -6.34% | ||||
| Apr 28 | 213.51 | 216.51 |
216.51
|
208.54
|
874K | -0.56% | ||||
| Apr 27 | 214.72 | 217.14 |
219.24
|
213.95
|
550K | -0.9% | ||||
| Apr 26 | 216.66 | 223.49 |
224.89
|
216.51
|
531K | -4.11% | ||||
| Apr 25 | 225.95 | 225.74 |
228
|
223.15
|
572K | -0.64% | ||||
| Apr 22 | 227.41 | 235.79 |
236.73
|
226.79
|
381K | -4.85% | ||||
| Apr 21 | 239 | 246.76 |
246.76
|
238.45
|
475K | -2.46% | ||||
| Apr 20 | 245.04 | 240.86 |
246.73
|
240.46
|
362K | 2.35% | ||||
| Apr 19 | 239.42 | 232.97 |
240.49
|
232.97
|
515K | 3.20% | ||||
| Apr 18 | 231.99 | 233.29 |
234.85
|
231.03
|
345K | -0.95% | ||||
| Apr 14 | 234.21 | 237.01 |
237.16
|
233.54
|
424K | -1.01% | ||||
| Apr 13 | 236.6 | 236.42 |
238.44
|
235.02
|
412K | -0.32% | ||||
| Apr 12 | 237.37 | 242.01 |
243.76
|
236.5
|
405K | -1.97% | ||||
| Apr 11 | 242.15 | 247 |
247.99
|
241.85
|
293K | -2.88% | ||||
| Apr 8 | 249.33 | 251.2 |
252.31
|
247.32
|
401K | -1.09% | ||||
| Apr 7 | 252.08 | 246.08 |
253.67
|
246
|
444K | 1.94% | ||||
| Apr 6 | 247.29 | 243.98 |
247.88
|
240.64
|
484K | 0.74% | ||||
| Apr 5 | 245.48 | 245.44 |
250.36
|
244.03
|
440K | -0.09% | ||||
| Apr 4 | 245.71 | 246.6 |
248.82
|
243.29
|
365K | -0.3% | ||||
| Apr 1 | 246.44 | 244.19 |
247.48
|
241.1
|
423K | 1.62% | ||||
| Mar 31 | 242.51 | 243.95 |
245.96
|
238.59
|
794K | -2.61% | ||||
| Mar 30 | 249.01 | 246.27 |
249.71
|
246.27
|
340K | 0.72% | ||||
| Mar 29 | 247.22 | 246.47 |
248.98
|
243.89
|
487K | 1.95% | ||||
| Mar 28 | 242.48 | 239 |
242.57
|
236.46
|
698K | 0.89% | ||||
| Mar 25 | 240.33 | 242.64 |
243.5
|
237.41
|
497K | -0.43% | ||||
| Mar 24 | 241.37 | 238.01 |
241.78
|
236.58
|
1.1M | 3.59% | ||||
| Mar 23 | 233 | 251.98 |
251.98
|
229.11
|
1.3M | -8.65% | ||||
| Mar 22 | 255.05 | 256.74 |
260.07
|
254.52
|
565K | -0.74% | ||||
| Mar 21 | 256.95 | 259.61 |
261.57
|
254.35
|
386K | -1.73% | ||||
| Mar 18 | 261.47 | 259.35 |
262.38
|
258.61
|
753K | 0.87% | ||||
| Mar 17 | 259.22 | 254.01 |
259.22
|
253.9
|
363K | 1.51% | ||||
| Mar 16 | 255.36 | 246.48 |
255.52
|
246.48
|
503K | 4.52% | ||||
| Mar 15 | 244.31 | 238.07 |
245.22
|
237.89
|
461K | 3.27% | ||||
| Mar 14 | 236.58 | 239.26 |
243.83
|
235.69
|
344K | -0.63% | ||||
| Mar 11 | 238.07 | 244.11 |
244.11
|
237.77
|
406K | -1.88% | ||||
| Mar 10 | 242.62 | 241.29 |
245.06
|
238.68
|
493K | -1.06% | ||||
| Mar 9 | 245.23 | 241.7 |
247.22
|
241.67
|
385K | 2.67% | ||||
| Mar 8 | 238.85 | 244.76 |
245.25
|
237.73
|
513K | -3.41% | ||||
| Mar 7 | 247.28 | 250.01 |
251.87
|
245.69
|
652K | -2.88% | ||||
| Mar 4 | 254.6 | 247.98 |
254.67
|
243.51
|
509K | 1.88% | ||||
| Mar 3 | 249.91 | 250.62 |
251.94
|
247.19
|
495K | 0.12% | ||||
| Mar 2 | 249.62 | 250 |
251.7
|
247.9
|
778K | -0.61% | ||||
| Mar 1 | 251.15 | 245 |
251.96
|
244.3
|
684K | 1.78% | ||||
| Feb 28 | 246.75 | 243.08 |
247.19
|
241.45
|
748K | 0.55% | ||||
| Feb 25 | 245.39 | 237.6 |
246.14
|
237.25
|
539K | 3.20% | ||||
| Feb 24 | 237.78 | 230.12 |
238.03
|
228.32
|
555K | 1.95% | ||||
| Feb 23 | 233.23 | 235.15 |
236.54
|
232.82
|
506K | -0.02% | ||||
| Feb 22 | 233.27 | 229.83 |
234.48
|
228.91
|
579K | 0.66% | ||||
| Feb 18 | 231.73 | 233.91 |
235.8
|
230.63
|
644K | -1.07% | ||||
| Feb 17 | 234.24 | 236.65 |
236.83
|
232.15
|
478K | -1.4% | ||||
| Feb 16 | 237.57 | 234.79 |
237.72
|
231.72
|
645K | 0.99% | ||||
| Feb 15 | 235.25 | 235.81 |
235.92
|
232.3
|
580K | 0.70% | ||||
| Feb 14 | 233.62 | 242.59 |
242.75
|
231.66
|
707K | -4.22% | ||||
| Feb 11 | 243.92 | 244.44 |
245.79
|
241.18
|
1.2M | -0.18% | ||||
| Feb 10 | 244.35 | 241.86 |
245.31
|
240.3
|
831K | -0.86% | ||||
| Feb 9 | 246.48 | 242.97 |
247.56
|
242.58
|
495K | 2.25% | ||||
| Feb 8 | 241.05 | 236.2 |
241.16
|
236.2
|
566K | 1.47% | ||||
| Feb 7 | 237.55 | 237.85 |
239.92
|
236.27
|
566K | -0.61% | ||||
| Feb 4 | 239.01 | 236.41 |
240.95
|
235.65
|
520K | 0.84% | ||||
| Feb 3 | 237.01 | 232.87 |
238.56
|
232
|
920K | -0.08% | ||||
| Feb 2 | 237.2 | 233.35 |
237.96
|
232.5
|
845K | 2.17% | ||||
| Feb 1 | 232.16 | 230.95 |
232.6
|
226.35
|
1.1M | 1.56% | ||||
| Jan 31 | 228.6 | 221.8 |
228.92
|
221.15
|
849K | 5.77% | ||||
| Jan 28 | 216.12 | 221.6 |
223.86
|
209
|
1.3M | -3.9% | ||||
| Jan 27 | 224.89 | 224.99 |
230.77
|
223.11
|
782K | -2.66% | ||||
| Jan 26 | 231.04 | 234.04 |
237.2
|
227.91
|
549K | -0.49% | ||||
| Jan 25 | 232.17 | 231.74 |
235.15
|
229.4
|
569K | -2.66% | ||||
| Jan 24 | 238.52 | 236 |
239.19
|
228.37
|
783K | 1.43% | ||||
| Jan 21 | 235.16 | 237.46 |
238.21
|
234.1
|
467K | -1.18% | ||||
| Jan 20 | 237.96 | 242.82 |
246.18
|
237.69
|
493K | -1.42% | ||||
| Jan 19 | 241.39 | 241.79 |
246.12
|
241.12
|
428K | 0.29% | ||||
| Jan 18 | 240.69 | 247.8 |
247.9
|
239.55
|
633K | -4.55% | ||||
| Jan 14 | 252.16 | 250.47 |
254.15
|
245.84
|
562K | 0.18% | ||||
| Jan 13 | 251.7 | 247.53 |
254.77
|
247.53
|
724K | 3.08% | ||||
| Jan 12 | 244.17 | 245 |
247.32
|
242.36
|
575K | 2.43% | ||||
| Jan 11 | 238.37 | 236.75 |
238.39
|
234.41
|
363K | 0.43% | ||||
| Jan 10 | 237.35 | 234.64 |
237.39
|
231.8
|
490K | 0.05% | ||||
| Jan 7 | 237.23 | 240.27 |
242.13
|
236.81
|
533K | -1.89% | ||||
| Jan 6 | 241.8 | 244.47 |
246.51
|
241.49
|
381K | -1.2% | ||||
| Jan 5 | 244.74 | 252.56 |
254.17
|
244.66
|
424K | -3.43% | ||||
| Jan 4 | 253.44 | 259.95 |
259.95
|
251.26
|
349K | -2.34% | ||||
| Jan 3 | 259.51 | 258.52 |
260.04
|
254.47
|
376K | -0.37% | ||||
| Dec 31 | 260.48 | 261.13 |
263.45
|
260.24
|
294K | -0.58% | ||||
| Dec 30 | 261.99 | 262.36 |
263.32
|
261.54
|
178K | 0.34% | ||||
| Dec 29 | 261.11 | 261.23 |
263.44
|
260.1
|
248K | 0.08% | ||||
| Dec 28 | 260.89 | 264.31 |
264.31
|
259.12
|
156K | -0.45% | ||||
| Dec 27 | 262.07 | 260.41 |
262.19
|
257.53
|
202K | 1.26% | ||||
| Dec 23 | 258.82 | 261.18 |
261.69
|
257.56
|
461K | -1.1% | ||||
| Dec 22 | 261.7 | 257.19 |
261.72
|
257.05
|
299K | 1.58% | ||||
| Dec 21 | 257.63 | 253.71 |
257.96
|
251.95
|
556K | 3.87% | ||||
| Dec 20 | 248.03 | 251.34 |
252.61
|
245.33
|
462K | -1.96% | ||||
| Dec 17 | 252.98 | 253.23 |
256.59
|
250.92
|
1.4M | -0.31% | ||||
| Dec 16 | 253.77 | 255.28 |
258.07
|
252.19
|
456K | -1.09% | ||||
| Dec 15 | 256.56 | 256.52 |
259.78
|
252.83
|
580K | 0.04% | ||||
| Dec 14 | 256.46 | 262.94 |
263.48
|
255.45
|
434K | -2.67% | ||||
| Dec 13 | 263.49 | 260.75 |
264.53
|
258.11
|
376K | 0.81% | ||||
| Dec 10 | 261.38 | 264.92 |
265.6
|
258.72
|
398K | -1.2% | ||||
| Dec 9 | 264.56 | 267.98 |
268.57
|
264.55
|
325K | -1.29% | ||||
| Dec 8 | 268.02 | 266.48 |
268.77
|
265.92
|
355K | 0.79% | ||||
| Dec 7 | 265.91 | 263.08 |
266.93
|
262.35
|
382K | 2.16% | ||||
| Dec 6 | 260.3 | 258.15 |
261.75
|
257.05
|
499K | 2.17% | ||||
| Dec 3 | 254.78 | 257.93 |
258.45
|
252.49
|
490K | -0.43% | ||||
| Dec 2 | 255.88 | 252.7 |
258.54
|
252.6
|
425K | 1.02% | ||||
| Dec 1 | 253.29 | 255.91 |
259.2
|
252.26
|
452K | -0.61% | ||||
| Nov 30 | 254.85 | 257.66 |
261.25
|
254.16
|
1.4M | -0.81% | ||||
| Nov 29 | 256.92 | 252.68 |
258.54
|
251.73
|
440K | 2.27% | ||||
| Nov 26 | 251.21 | 255.24 |
259.17
|
250.44
|
241K | -1.49% | ||||
| Nov 24 | 255 | 252.8 |
255.07
|
252.42
|
275K | 0.25% | ||||
| Nov 23 | 254.36 | 255.83 |
256.36
|
251.06
|
280K | -1.11% | ||||
| Nov 22 | 257.22 | 261.03 |
261.3
|
256.45
|
478K | -1.19% | ||||
| Nov 19 | 260.31 | 263 |
265.48
|
257.72
|
403K | -1.08% | ||||
| Nov 18 | 263.16 | 263.02 |
264.25
|
262.01
|
268K | 0.24% | ||||
| Nov 17 | 262.53 | 266 |
266.18
|
262.01
|
429K | -1.48% | ||||
| Nov 16 | 266.48 | 262.3 |
268.9
|
261.19
|
538K | 1.57% | ||||
| Nov 15 | 262.37 | 271.75 |
275.6
|
261.11
|
1.3M | 2.97% | ||||
| Nov 12 | 254.81 | 254.13 |
255.88
|
252.12
|
497K | 0.60% | ||||
| Nov 11 | 253.3 | 259.54 |
259.54
|
252.02
|
607K | -2.38% | ||||
| Nov 10 | 259.47 | 260.58 |
263.5
|
259.11
|
475K | -0.83% | ||||
| Nov 9 | 261.65 | 262.03 |
263.62
|
259.73
|
384K | -0.75% | ||||
| Nov 8 | 263.63 | 259.96 |
263.81
|
258.87
|
444K | 1.18% | ||||
| Nov 5 | 260.55 | 262.19 |
264.49
|
258.48
|
459K | -0.8% | ||||
| Nov 4 | 262.65 | 266.71 |
267.87
|
259.9
|
519K | -2.04% | ||||
| Nov 3 | 268.12 | 264.29 |
268.15
|
261.87
|
505K | 2.10% | ||||
| Nov 2 | 262.6 | 265.28 |
268.25
|
261.57
|
534K | -0.89% | ||||
| Nov 1 | 264.95 | 264.45 |
266.69
|
262
|
557K | 0.78% | ||||
| Oct 29 | 262.91 | 271.47 |
275.11
|
257.84
|
889K | -2.14% | ||||
| Oct 28 | 268.66 | 269.55 |
275.66
|
267.04
|
598K | 0.20% | ||||
| Oct 27 | 268.12 | 268.5 |
270.95
|
266.01
|
572K | 0.15% | ||||
| Oct 26 | 267.72 | 270.38 |
270.38
|
266.86
|
381K | -0.1% | ||||
| Oct 25 | 267.98 | 268 |
268.23
|
265.2
|
581K | 0.18% | ||||
| Oct 22 | 267.5 | 264.11 |
268.13
|
262.74
|
660K | 1.70% | ||||
| Oct 21 | 263.04 | 262.03 |
263.45
|
259.55
|
572K | 0.61% | ||||
| Oct 20 | 261.45 | 262.55 |
263.27
|
259.18
|
605K | 0.50% | ||||
| Oct 19 | 260.16 | 261.08 |
263.35
|
260.04
|
537K | 1.23% | ||||
| Oct 18 | 256.99 | 254.31 |
257.54
|
252.01
|
747K | 0.59% | ||||
| Oct 15 | 255.49 | 255.77 |
258.07
|
255.25
|
571K | 0.34% | ||||
| Oct 14 | 254.62 | 255.06 |
256.73
|
253.03
|
694K | 0.94% | ||||
| Oct 13 | 252.25 | 253.72 |
254.32
|
251.04
|
848K | 0% | ||||
| Oct 12 | 252.25 | 253.5 |
254.4
|
251.5
|
775K | 0.25% | ||||
| Oct 11 | 251.62 | 253.37 |
255.48
|
251.43
|
607K | -0.9% | ||||
| Oct 8 | 253.9 | 257 |
257.8
|
252.95
|
548K | -0.43% | ||||
| Oct 7 | 254.99 | 258.35 |
261.56
|
254.86
|
430K | -0.46% | ||||
| Oct 6 | 256.17 | 256.57 |
256.68
|
252.43
|
678K | -0.7% | ||||
| Oct 5 | 257.97 | 257.05 |
260.4
|
255.61
|
558K | 1.16% | ||||
| Oct 4 | 255.02 | 260.79 |
261.08
|
253.8
|
675K | -2.74% | ||||
| Oct 1 | 262.2 | 263.55 |
263.97
|
257.71
|
659K | -0.51% | ||||
| Sep 30 | 263.55 | 267.38 |
269.39
|
263.53
|
563K | -0.68% | ||||
| Sep 29 | 265.36 | 266.3 |
267.29
|
263.58
|
446K | 0.20% | ||||
| Sep 28 | 264.82 | 268 |
268.23
|
262.07
|
665K | -2.1% | ||||
| Sep 27 | 270.5 | 277.21 |
277.67
|
268.31
|
585K | -3.21% | ||||
| Sep 24 | 279.48 | 280.04 |
280.48
|
277.54
|
557K | -1.16% | ||||
| Sep 23 | 282.75 | 289.64 |
289.73
|
282.04
|
689K | -1.99% | ||||
| Sep 22 | 288.48 | 289.47 |
290.75
|
286.68
|
266K | 0.09% | ||||
| Sep 21 | 288.23 | 287.03 |
291.75
|
285.36
|
441K | 1.41% | ||||
| Sep 20 | 284.23 | 282.1 |
286.79
|
280.87
|
619K | -0.6% | ||||
| Sep 17 | 285.95 | 284.99 |
287.86
|
284
|
917K | -0.08% | ||||
| Sep 16 | 286.18 | 289.26 |
289.26
|
282.52
|
610K | -1.46% | ||||
| Sep 15 | 290.42 | 291.83 |
292.56
|
288.95
|
416K | -0.64% | ||||
| Sep 14 | 292.28 | 289.71 |
293.79
|
289.01
|
445K | 1.17% | ||||
| Sep 13 | 288.9 | 296.79 |
297.62
|
287.49
|
530K | -2.26% | ||||
| Sep 10 | 295.59 | 297.33 |
298.08
|
294.6
|
540K | 0% | ||||
| Sep 9 | 295.58 | 298.6 |
301.34
|
295.3
|
339K | -0.6% | ||||
| Sep 8 | 297.36 | 292.8 |
298.3
|
291.67
|
461K | 0.46% | ||||
| Sep 7 | 296.01 | 296.17 |
296.77
|
292.17
|
473K | 0.07% | ||||
| Sep 3 | 295.8 | 292.16 |
296.43
|
290.88
|
245K | 0.48% | ||||
| Sep 2 | 294.4 | 289.57 |
294.51
|
289.47
|
300K | 2.20% | ||||
| Sep 1 | 288.07 | 288.41 |
289.62
|
283.47
|
552K | -0.85% | ||||
| Aug 31 | 290.53 | 290.02 |
290.73
|
287.32
|
451K | 0.51% | ||||
| Aug 30 | 289.06 | 285.9 |
290.78
|
285.54
|
340K | 0.75% | ||||
| Aug 27 | 286.91 | 286.16 |
289.05
|
285.17
|
298K | 0.66% | ||||
| Aug 26 | 285.04 | 285.23 |
285.9
|
282.97
|
249K | -0.18% | ||||
| Aug 25 | 285.56 | 282.3 |
286.14
|
281.58
|
331K | 1.18% | ||||
| Aug 24 | 282.24 | 285.63 |
287.08
|
282
|
321K | -1.26% | ||||
| Aug 23 | 285.84 | 287.96 |
290.26
|
285.53
|
357K | 0.05% | ||||
| Aug 20 | 285.69 | 281.73 |
287.88
|
281
|
423K | 0.94% | ||||
| Aug 19 | 283.03 | 279 |
286.22
|
277.95
|
304K | 1.24% | ||||
| Aug 18 | 279.57 | 280.5 |
283.17
|
279.43
|
345K | -0.37% | ||||
| Aug 17 | 280.6 | 279.77 |
282.08
|
279.26
|
419K | 0.13% | ||||
| Aug 16 | 280.24 | 275.57 |
280.36
|
274.88
|
507K | 1.87% | ||||
| Aug 13 | 275.1 | 275.64 |
275.64
|
273.31
|
297K | -0.04% | ||||
| Aug 12 | 275.2 | 271.22 |
275.56
|
271.22
|
407K | 0.99% | ||||
| Aug 11 | 272.51 | 276.15 |
276.15
|
272.26
|
356K | -0.95% | ||||
| Aug 10 | 275.12 | 278.03 |
278.03
|
273.92
|
465K | -1.03% | ||||
| Aug 9 | 277.97 | 275.09 |
278.79
|
273.9
|
519K | 1.19% | ||||
| Aug 6 | 274.69 | 272 |
276.98
|
267.94
|
718K | 2.73% | ||||
| Aug 5 | 267.38 | 272.2 |
272.2
|
263.46
|
954K | -2.13% | ||||
| Aug 4 | 273.19 | 275.58 |
277.44
|
272.86
|
516K | 0.04% | ||||
| Aug 3 | 273.09 | 268.52 |
273.16
|
267.42
|
476K | 1.66% | ||||
| Aug 2 | 268.63 | 268.99 |
270.61
|
265.63
|
559K | -1.17% | ||||
| Jul 30 | 271.8 | 268.96 |
272.75
|
267.8
|
350K | 0.77% | ||||
| Jul 29 | 269.73 | 266.94 |
269.98
|
266.12
|
282K | 1.39% | ||||
| Jul 28 | 266.03 | 264 |
267
|
262.64
|
580K | 0.68% | ||||
| Jul 27 | 264.24 | 259.16 |
265.24
|
258.63
|
502K | 1.73% | ||||
| Jul 26 | 259.74 | 257.03 |
260
|
256.07
|
298K | -0.03% | ||||
| Jul 23 | 259.83 | 258.17 |
260.25
|
257.73
|
323K | 0.87% | ||||
| Jul 22 | 257.59 | 256.09 |
258.61
|
256.09
|
226K | 0.87% | ||||
| Jul 21 | 255.37 | 255.46 |
255.54
|
252.08
|
298K | 0.05% | ||||
| Jul 20 | 255.25 | 253.77 |
256.54
|
253.55
|
449K | 0.67% | ||||
| Jul 19 | 253.55 | 251.38 |
254.5
|
250.84
|
498K | 0.14% | ||||
| Jul 16 | 253.19 | 250.47 |
254.21
|
250.47
|
403K | 1.44% | ||||
| Jul 15 | 249.6 | 248.53 |
250.14
|
247.89
|
377K | 0.09% | ||||
| Jul 14 | 249.38 | 247.49 |
249.59
|
245.69
|
575K | 0.25% | ||||
| Jul 13 | 248.76 | 249.55 |
250.75
|
248.07
|
476K | -0.03% | ||||
| Jul 12 | 248.84 | 248.07 |
250.1
|
248.07
|
389K | 0.47% | ||||
| Jul 9 | 247.68 | 249.93 |
249.93
|
245.66
|
623K | -1.22% | ||||
| Jul 8 | 250.73 | 249.2 |
251.31
|
247.27
|
463K | -0.54% | ||||
| Jul 7 | 252.08 | 250.29 |
252.6
|
249.71
|
712K | 1.67% | ||||
| Jul 6 | 247.93 | 246.85 |
248.39
|
244.23
|
1.0M | -1.04% | ||||
| Jul 2 | 250.53 | 248 |
250.76
|
246.67
|
383K | 1.07% | ||||
| Jul 1 | 247.88 | 245.72 |
248.45
|
245.19
|
537K | 0.55% | ||||
| Jun 30 | 246.52 | 246.55 |
247.29
|
244.45
|
647K | 0.09% | ||||
| Jun 29 | 246.29 | 246.98 |
247.46
|
245.02
|
421K | -0.32% | ||||
| Jun 28 | 247.09 | 245.42 |
247.28
|
245.07
|
526K | 1.06% | ||||
| Jun 25 | 244.5 | 245.82 |
246.37
|
243.83
|
1.2M | -0.6% | ||||
| Jun 24 | 245.97 | 245.15 |
247.29
|
245.15
|
544K | 1.06% | ||||
| Jun 23 | 243.4 | 243.43 |
244.98
|
243.05
|
567K | 0.96% | ||||
| Jun 22 | 241.09 | 238.99 |
241.49
|
238.24
|
503K | 0.66% | ||||
| Jun 21 | 239.52 | 238.44 |
239.99
|
235.9
|
456K | 0.88% | ||||
| Jun 18 | 237.44 | 240.02 |
242.5
|
237.32
|
1.3M | -1.26% | ||||
| Jun 17 | 240.46 | 236.39 |
241.67
|
236
|
886K | 1.55% | ||||
| Jun 16 | 236.8 | 234.13 |
237.67
|
234.04
|
852K | 0.14% | ||||
| Jun 15 | 236.46 | 232.1 |
238.05
|
231.42
|
1.2M | 2.05% | ||||
| Jun 14 | 231.7 | 221.5 |
232.15
|
221.5
|
1.2M | 6% | ||||
| Jun 11 | 218.58 | 217.64 |
219.72
|
217.18
|
351K | -0.88% | ||||
| Jun 10 | 220.53 | 215.5 |
220.62
|
212.54
|
762K | 4.04% | ||||
| Jun 9 | 211.96 | 209.84 |
214
|
209.06
|
828K | 2.16% | ||||
| Jun 8 | 207.48 | 208.12 |
208.88
|
204.88
|
407K | 0.38% | ||||
| Jun 7 | 206.7 | 207.02 |
208.53
|
205.6
|
589K | 0.68% | ||||
| Jun 4 | 205.31 | 205.91 |
207
|
204.85
|
489K | 0.68% | ||||
| Jun 3 | 203.93 | 202.51 |
204.68
|
202
|
417K | 0.18% | ||||
| Jun 2 | 203.56 | 205.61 |
206.18
|
203.12
|
471K | -1.3% | ||||
| Jun 1 | 206.25 | 207.13 |
208.32
|
204.98
|
569K | 0.19% | ||||
| May 28 | 205.85 | 207 |
210.22
|
205.76
|
472K | -0.05% | ||||
| May 27 | 205.96 | 205.69 |
207.9
|
205.26
|
1.2M | 0.17% | ||||
| May 26 | 205.61 | 205.69 |
206.19
|
201.59
|
606K | -0.46% | ||||
| May 25 | 206.55 | 207.51 |
208.41
|
204.46
|
615K | 0.11% | ||||
| May 24 | 206.33 | 206.5 |
207.62
|
204.77
|
599K | 2.07% | ||||
| May 21 | 202.14 | 202.01 |
204.56
|
201.75
|
600K | 1.71% | ||||
| May 20 | 198.75 | 194.99 |
199.69
|
194.75
|
513K | 2.52% | ||||
| May 19 | 193.86 | 192.26 |
194.12
|
189.94
|
468K | 0.17% | ||||
| May 18 | 193.54 | 193.93 |
195.09
|
192.73
|
568K | -0.75% | ||||
| May 17 | 195 | 195 |
195.92
|
194.19
|
448K | -0.21% | ||||
| May 14 | 195.42 | 195.38 |
196.73
|
194.51
|
345K | 0.29% | ||||
| May 13 | 194.86 | 193.5 |
196.36
|
193
|
539K | 1.32% | ||||
| May 12 | 192.32 | 191.9 |
193.68
|
189.83
|
608K | -1.25% | ||||
| May 11 | 194.75 | 191.8 |
195.95
|
191.04
|
855K | 0.80% | ||||
| May 10 | 193.21 | 196 |
196.48
|
193.19
|
600K | -1% | ||||
| May 7 | 195.16 | 193.85 |
197.5
|
193.59
|
408K | 1.07% | ||||
| May 6 | 193.1 | 192.13 |
193.29
|
189.62
|
725K | 0.26% | ||||
| May 5 | 192.6 | 192.08 |
193
|
190.07
|
756K | 0.22% | ||||
| May 4 | 192.17 | 193.41 |
194.01
|
187.63
|
930K | -1.32% | ||||
| May 3 | 194.74 | 190.55 |
194.9
|
189.39
|
1.3M | 3.60% | ||||
| Apr 30 | 187.97 | 198 |
198.5
|
187.09
|
1.5M | -9.59% | ||||
| Apr 29 | 207.91 | 210.67 |
211.71
|
206.74
|
424K | -1.06% | ||||
| Apr 28 | 210.14 | 210.04 |
211.8
|
209.45
|
312K | -0.25% | ||||
| Apr 27 | 210.67 | 210.75 |
212.24
|
209.76
|
530K | -0.1% | ||||
| Apr 26 | 210.89 | 209.71 |
212.75
|
209.02
|
515K | 0.76% | ||||
| Apr 23 | 209.3 | 208.8 |
209.57
|
207.23
|
280K | 0.52% | ||||
| Apr 22 | 208.22 | 208.38 |
209.87
|
207.32
|
327K | -0.14% | ||||
| Apr 21 | 208.51 | 206.88 |
208.99
|
206.38
|
267K | 1.37% | ||||
| Apr 20 | 205.7 | 206.05 |
207.38
|
204.89
|
350K | 0.02% | ||||
| Apr 19 | 205.66 | 206.63 |
207
|
204.6
|
399K | -0.89% | ||||
| Apr 16 | 207.51 | 205.63 |
207.82
|
204.48
|
475K | 1.62% | ||||
| Apr 15 | 204.2 | 207.45 |
208.28
|
203.75
|
690K | -1.68% | ||||
| Apr 14 | 207.68 | 205.08 |
208.93
|
205.08
|
933K | 1.09% | ||||
| Apr 13 | 205.45 | 202 |
206.09
|
201.17
|
658K | 1.84% | ||||
| Apr 12 | 201.74 | 198.47 |
201.84
|
198.47
|
453K | 1.30% | ||||
| Apr 9 | 199.16 | 198.09 |
199.17
|
197.44
|
393K | 0.97% | ||||
| Apr 8 | 197.24 | 198.61 |
198.81
|
196.57
|
579K | 0.06% | ||||
| Apr 7 | 197.12 | 196.99 |
198.7
|
195.79
|
637K | 0.42% | ||||
| Apr 6 | 196.29 | 195.33 |
197.29
|
194.89
|
678K | 0.60% | ||||
| Apr 5 | 195.11 | 196.15 |
196.52
|
194.09
|
470K | 0.34% | ||||
| Apr 1 | 194.44 | 194.14 |
194.98
|
192.47
|
486K | 0.22% | ||||
| Mar 31 | 194.02 | 191.34 |
195.87
|
190.41
|
827K | 2.49% | ||||
| Mar 30 | 189.31 | 190.03 |
191.19
|
187.19
|
495K | -0.91% | ||||
| Mar 29 | 191.05 | 190 |
192.42
|
189.59
|
598K | 0.06% | ||||
| Mar 26 | 190.93 | 186.64 |
191.04
|
185.61
|
419K | 1.81% | ||||
| Mar 25 | 187.53 | 191.99 |
191.99
|
186.09
|
662K | -2.42% | ||||
| Mar 24 | 192.18 | 193.51 |
195.46
|
191.39
|
861K | 0.75% | ||||
| Mar 23 | 190.74 | 191.07 |
192.23
|
188.93
|
574K | 0.50% | ||||
| Mar 22 | 189.79 | 185.17 |
189.84
|
184.73
|
451K | 2.26% | ||||
| Mar 19 | 185.6 | 185.62 |
186.41
|
184.61
|
1.0M | 0.28% | ||||
| Mar 18 | 185.09 | 190.01 |
191.1
|
184.85
|
627K | -3.33% | ||||
| Mar 17 | 191.47 | 191.26 |
192.1
|
189.61
|
585K | -0.27% | ||||
| Mar 16 | 191.99 | 192.04 |
193.48
|
190.6
|
744K | 2.62% | ||||
| Mar 15 | 187.09 | 185.48 |
187.62
|
185.48
|
899K | 1.06% | ||||
| Mar 12 | 185.12 | 185.74 |
186.54
|
184.48
|
506K | -0.85% | ||||
| Mar 11 | 186.71 | 187.53 |
188.3
|
186.25
|
599K | 0.71% | ||||
| Mar 10 | 185.39 | 184.85 |
186.77
|
183.69
|
738K | 1.72% | ||||
| Mar 9 | 182.26 | 181.25 |
185.24
|
180.72
|
1.2M | 1.56% | ||||
| Mar 8 | 179.46 | 185.05 |
186.1
|
179.37
|
895K | -3.02% | ||||
| Mar 5 | 185.05 | 185.78 |
185.78
|
181.27
|
966K | 1.09% | ||||
| Mar 4 | 183.05 | 189.52 |
190.16
|
181.28
|
986K | -3.76% | ||||
| Mar 3 | 190.21 | 191.8 |
191.8
|
188.47
|
386K | -1.55% | ||||
| Mar 2 | 193.21 | 195.82 |
196.38
|
192.35
|
499K | -1.23% | ||||
| Mar 1 | 195.62 | 194.34 |
196.9
|
194.34
|
464K | 1.47% | ||||
| Feb 26 | 192.78 | 195.23 |
195.47
|
190.74
|
722K | -1.13% | ||||
| Feb 25 | 194.98 | 199.67 |
200.82
|
193.91
|
610K | -2.98% | ||||
| Feb 24 | 200.97 | 199.56 |
202.97
|
199.01
|
434K | 0.44% | ||||
| Feb 23 | 200.09 | 200.25 |
201.7
|
198.54
|
799K | 0.03% | ||||
| Feb 22 | 200.02 | 200.06 |
201.12
|
198.44
|
783K | -0.58% | ||||
| Feb 19 | 201.18 | 200.07 |
203.22
|
200.07
|
922K | 0.65% | ||||
| Feb 18 | 199.88 | 197.68 |
201.45
|
196.21
|
613K | 0.08% | ||||
| Feb 17 | 199.73 | 193.27 |
201.59
|
191.1
|
756K | 2.90% | ||||
| Feb 16 | 194.1 | 200.46 |
200.46
|
193.02
|
880K | -3.22% | ||||
| Feb 12 | 200.55 | 199.86 |
200.95
|
198.74
|
1.2M | 0.01% | ||||
| Feb 11 | 200.53 | 201.64 |
202.2
|
199.52
|
841K | 0.06% | ||||
| Feb 10 | 200.4 | 201.37 |
201.55
|
199.11
|
943K | 0.27% | ||||
| Feb 9 | 199.86 | 201.61 |
203.47
|
199.59
|
1.2M | -0.84% | ||||
| Feb 8 | 201.55 | 202.61 |
204.03
|
200.8
|
747K | -0.31% | ||||
| Feb 5 | 202.17 | 204.89 |
207.08
|
200.75
|
825K | -0.93% | ||||
| Feb 4 | 204.06 | 203.15 |
206.22
|
201.83
|
760K | 0.42% | ||||
| Feb 3 | 203.21 | 204.42 |
206.24
|
203
|
969K | -1.67% | ||||
| Feb 2 | 206.67 | 204.29 |
208.88
|
203.93
|
1.1M | 1.97% | ||||
| Feb 1 | 202.67 | 203.76 |
203.93
|
198.82
|
850K | 0.55% | ||||
| Jan 29 | 201.57 | 212.7 |
212.7
|
198.9
|
1.2M | -6.65% | ||||
| Jan 28 | 215.93 | 215.72 |
219.98
|
214.28
|
501K | 0.87% | ||||
| Jan 27 | 214.06 | 219.13 |
220.75
|
213.02
|
527K | -3.7% | ||||
| Jan 26 | 222.28 | 221.46 |
224.43
|
219.25
|
457K | 0.27% | ||||
| Jan 25 | 221.68 | 215.93 |
224
|
215.74
|
492K | 2.86% | ||||
| Jan 22 | 215.52 | 217.42 |
217.47
|
214.61
|
298K | -0.71% | ||||
| Jan 21 | 217.07 | 218.29 |
218.56
|
214.07
|
404K | -0.41% | ||||
| Jan 20 | 217.96 | 215.84 |
218.86
|
213.76
|
445K | 1.42% | ||||
| Jan 19 | 214.9 | 213.65 |
216.67
|
212.57
|
397K | 1.55% | ||||
| Jan 15 | 211.62 | 212.86 |
213.92
|
210.24
|
389K | -0.78% | ||||
| Jan 14 | 213.28 | 217.1 |
217.86
|
213.03
|
421K | -1.48% | ||||
| Jan 13 | 216.48 | 216.72 |
217.5
|
215.14
|
436K | -0.18% | ||||
| Jan 12 | 216.88 | 219.71 |
220.2
|
215.57
|
338K | -1.55% | ||||
| Jan 11 | 220.3 | 218.7 |
221.19
|
217.49
|
320K | 0.62% | ||||
| Jan 8 | 218.94 | 214.6 |
219.14
|
214.09
|
506K | 1.71% | ||||
| Jan 7 | 215.26 | 210.56 |
216.09
|
208.94
|
583K | 0.96% | ||||
| Jan 6 | 213.21 | 211.58 |
215.88
|
211.27
|
639K | -0.65% | ||||
| Jan 5 | 214.61 | 211.94 |
215.66
|
211.7
|
520K | 1.15% | ||||
| Jan 4 | 212.18 | 213.24 |
214.99
|
208.17
|
469K | -0.18% | ||||
| Dec 31 | 212.56 | 210.34 |
213.12
|
208.54
|
323K | 1.35% | ||||
| Dec 30 | 209.72 | 212.64 |
212.64
|
209.37
|
249K | -0.73% | ||||
| Dec 29 | 211.26 | 213.64 |
213.64
|
210.18
|
329K | -0.08% | ||||
| Dec 28 | 211.43 | 215.29 |
216.26
|
210.85
|
236K | -0.47% | ||||
| Dec 24 | 212.42 | 210.23 |
212.93
|
209.71
|
100K | 1.16% | ||||
| Dec 23 | 209.98 | 212.95 |
213.1
|
209.92
|
298K | -0.8% | ||||
| Dec 22 | 211.67 | 213.15 |
214.12
|
210.85
|
323K | -0.84% | ||||
| Dec 21 | 213.47 | 214 |
215.25
|
207.88
|
435K | -2.28% | ||||
| Dec 18 | 218.45 | 214.15 |
219.28
|
212.42
|
1.1M | 2.21% | ||||
| Dec 17 | 213.73 | 211 |
213.88
|
210.52
|
403K | 1.53% | ||||
| Dec 16 | 210.51 | 209.52 |
211.77
|
207.73
|
500K | 0.89% | ||||
| Dec 15 | 208.65 | 207.8 |
209.2
|
206.37
|
550K | 1.10% | ||||
| Dec 14 | 206.38 | 206.17 |
210.18
|
205.73
|
485K | 0.90% | ||||
| Dec 11 | 204.53 | 207.32 |
207.87
|
203.61
|
584K | -2.01% | ||||
| Dec 10 | 208.73 | 211.06 |
213.02
|
208.04
|
401K | -1.44% | ||||
| Dec 9 | 211.77 | 212.53 |
213.26
|
210.44
|
366K | -0.16% | ||||
| Dec 8 | 212.11 | 208.26 |
212.39
|
207.48
|
430K | 1.39% | ||||
| Dec 7 | 209.21 | 209.52 |
211.47
|
208.58
|
290K | -0.23% | ||||
| Dec 4 | 209.69 | 207.42 |
209.92
|
206.88
|
306K | 1.10% | ||||
| Dec 3 | 207.4 | 208.36 |
209.25
|
206.75
|
376K | -0.89% | ||||
| Dec 2 | 209.26 | 209.57 |
210.58
|
208.3
|
379K | -1.11% | ||||
| Dec 1 | 211.61 | 210.46 |
212.36
|
209.74
|
559K | 0.96% | ||||
| Nov 30 | 209.6 | 208.94 |
211.02
|
207.87
|
828K | -0.02% | ||||
| Nov 27 | 209.64 | 207.24 |
210.25
|
205.68
|
261K | 1.75% | ||||
| Nov 25 | 206.03 | 206.21 |
206.95
|
204.58
|
307K | -0.24% | ||||
| Nov 24 | 206.53 | 210.6 |
211
|
204.79
|
581K | -1.45% | ||||
| Nov 23 | 209.57 | 211.52 |
213.6
|
207.9
|
391K | -0.69% | ||||
| Nov 20 | 211.02 | 211.63 |
212.09
|
210.25
|
386K | -0.35% | ||||
| Nov 19 | 211.76 | 211.76 |
213.17
|
210.32
|
319K | 0.33% | ||||
| Nov 18 | 211.07 | 214.7 |
214.85
|
210.94
|
389K | -1.44% | ||||
| Nov 17 | 214.15 | 213.51 |
215.17
|
211.51
|
333K | -0.64% | ||||
| Nov 16 | 215.54 | 215.59 |
216.62
|
213.59
|
307K | 0.37% | ||||
| Nov 13 | 214.74 | 213.43 |
214.94
|
212.08
|
266K | 0.92% | ||||
| Nov 12 | 212.79 | 215.02 |
215.79
|
210.57
|
397K | -1.41% | ||||
| Nov 11 | 215.83 | 214.56 |
218.25
|
214.14
|
563K | 1.75% | ||||
| Nov 10 | 212.11 | 219.15 |
219.15
|
210.95
|
784K | -3.84% | ||||
| Nov 9 | 220.59 | 219.54 |
224.24
|
218
|
1.1M | 2.99% | ||||
| Nov 6 | 214.19 | 212.03 |
216.06
|
211.09
|
550K | 0.65% | ||||
| Nov 5 | 212.81 | 212 |
215.64
|
210.45
|
562K | 1.62% | ||||
| Nov 4 | 209.42 | 203.59 |
212.28
|
203.25
|
675K | 3.44% | ||||
| Nov 3 | 202.46 | 197.2 |
203.55
|
196.67
|
707K | 2.88% | ||||
| Nov 2 | 196.8 | 195.16 |
197.4
|
193.19
|
870K | 2.53% | ||||
| Oct 30 | 191.94 | 195.8 |
198
|
189.13
|
898K | 6.92% | ||||
| Oct 29 | 179.51 | 180 |
181.74
|
177.69
|
581K | -0.64% | ||||
| Oct 28 | 180.66 | 181.81 |
182.97
|
180.32
|
612K | -2.27% | ||||
| Oct 27 | 184.85 | 181.99 |
187.59
|
181.01
|
657K | 2.39% | ||||
| Oct 26 | 180.53 | 181.16 |
182.16
|
179.25
|
366K | -1.37% | ||||
| Oct 23 | 183.03 | 182.52 |
183.7
|
181.03
|
305K | 0.11% | ||||
| Oct 22 | 182.82 | 179.13 |
183.55
|
178.99
|
403K | 2.06% | ||||
| Oct 21 | 179.13 | 179.79 |
181.33
|
177.93
|
285K | -0.17% | ||||
| Oct 20 | 179.43 | 179.75 |
181.64
|
178.84
|
388K | 0.01% | ||||
| Oct 19 | 179.41 | 181.35 |
183.07
|
178.84
|
426K | -0.76% | ||||
| Oct 16 | 180.79 | 179.62 |
182.35
|
178.81
|
465K | 0.66% | ||||
| Oct 15 | 179.6 | 175.97 |
179.66
|
174.84
|
393K | 1.01% | ||||
| Oct 14 | 177.81 | 178 |
181.03
|
177.37
|
404K | 0.08% | ||||
| Oct 13 | 177.66 | 177.5 |
179.67
|
176.07
|
387K | 0.13% | ||||
| Oct 12 | 177.43 | 177.67 |
178.29
|
176.48
|
340K | 0.74% | ||||
| Oct 9 | 176.12 | 173.5 |
176.72
|
173.27
|
456K | 1.98% | ||||
| Oct 8 | 172.7 | 172.56 |
173.67
|
171.12
|
484K | 1.17% | ||||
| Oct 7 | 170.7 | 169.25 |
171.55
|
168.92
|
427K | 1.82% | ||||
| Oct 6 | 167.65 | 171.25 |
171.64
|
167.24
|
432K | -1.85% | ||||
| Oct 5 | 170.81 | 168.22 |
171.15
|
168.11
|
664K | 1.98% | ||||
| Oct 2 | 167.5 | 167.53 |
169.38
|
165.92
|
1.1M | -1.19% | ||||
| Oct 1 | 169.51 | 172.84 |
174.43
|
168.59
|
506K | -1.12% | ||||
| Sep 30 | 171.43 | 173.05 |
174.83
|
170.6
|
682K | -0.71% | ||||
| Sep 29 | 172.66 | 172 |
174.04
|
171.91
|
341K | 0.38% | ||||
| Sep 28 | 172 | 171 |
174.2
|
169.85
|
573K | 1.75% | ||||
| Sep 25 | 169.04 | 166.7 |
169.31
|
166.01
|
893K | 0.54% | ||||
| Sep 24 | 168.14 | 167.8 |
169.9
|
166.49
|
261K | -0.33% | ||||
| Sep 23 | 168.7 | 172.01 |
172.35
|
168.24
|
442K | -2.07% | ||||
| Sep 22 | 172.26 | 171.33 |
172.6
|
169.62
|
411K | 0.44% | ||||
| Sep 21 | 171.51 | 168.69 |
171.59
|
165.72
|
714K | 0.88% | ||||
| Sep 18 | 170.01 | 171.75 |
173.27
|
167.71
|
966K | -1.67% | ||||
| Sep 17 | 172.89 | 172.44 |
173.7
|
171.01
|
476K | -0.67% | ||||
| Sep 16 | 174.06 | 176.96 |
177.69
|
173.13
|
591K | -0.85% | ||||
| Sep 15 | 175.55 | 175.49 |
177.69
|
175.06
|
396K | 0.64% | ||||
| Sep 14 | 174.43 | 174.1 |
175.52
|
172.91
|
365K | 1.41% | ||||
| Sep 11 | 172 | 173.76 |
174.84
|
170.86
|
365K | -0.03% | ||||
| Sep 10 | 172.06 | 174.71 |
176
|
171.45
|
430K | -1.5% | ||||
| Sep 9 | 174.68 | 173.92 |
176.86
|
173.04
|
446K | 1.90% | ||||
| Sep 8 | 171.42 | 171.02 |
173.58
|
168.95
|
549K | -1.23% | ||||
| Sep 4 | 173.56 | 176.05 |
177
|
169.77
|
477K | -2.42% | ||||
| Sep 3 | 177.86 | 183.4 |
183.4
|
175.27
|
609K | -2.81% | ||||
| Sep 2 | 183 | 180.4 |
184.29
|
179.03
|
629K | 2.29% | ||||
| Sep 1 | 178.91 | 181 |
181.75
|
177.24
|
437K | -1.03% | ||||
| Aug 31 | 180.78 | 179.39 |
181.3
|
177.41
|
587K | 0.31% | ||||
| Aug 28 | 180.23 | 180.6 |
180.62
|
178.38
|
291K | -0.25% | ||||
| Aug 27 | 180.68 | 180.18 |
181.19
|
177.81
|
373K | 0.33% | ||||
| Aug 26 | 180.08 | 178.13 |
180.46
|
175.96
|
366K | 0.55% | ||||
| Aug 25 | 179.09 | 177.49 |
179.16
|
176.26
|
556K | 1.51% | ||||
| Aug 24 | 176.42 | 180.86 |
181.31
|
174.64
|
718K | -1.64% | ||||
| Aug 21 | 179.37 | 180.89 |
180.91
|
177.68
|
609K | -0.88% | ||||
| Aug 20 | 180.97 | 182.13 |
183.5
|
180.6
|
505K | -1.34% | ||||
| Aug 19 | 183.43 | 183.64 |
185.17
|
182.1
|
674K | 0.22% | ||||
| Aug 18 | 183.03 | 183.2 |
183.72
|
179.79
|
607K | -0.09% | ||||
| Aug 17 | 183.2 | 177.55 |
183.25
|
177.55
|
987K | 3.63% | ||||
| Aug 14 | 176.78 | 177.3 |
178.22
|
176.51
|
469K | -0.41% | ||||
| Aug 13 | 177.51 | 175.73 |
178.07
|
173.94
|
425K | 0.95% | ||||
| Aug 12 | 175.84 | 174 |
177.37
|
173.75
|
830K | 1.65% | ||||
| Aug 11 | 172.98 | 174.87 |
175.64
|
171.69
|
789K | -1.24% | ||||
| Aug 10 | 175.15 | 175 |
176.74
|
173.36
|
1.0M | 1.10% | ||||
| Aug 7 | 173.24 | 176.6 |
178.21
|
172.75
|
1.3M | -1.3% | ||||
| Aug 6 | 175.52 | 190 |
190.23
|
173.34
|
2.2M | -13.52% | ||||
| Aug 5 | 202.96 | 203.47 |
205.28
|
202.65
|
978K | 0.09% | ||||
| Aug 4 | 202.77 | 201.96 |
203.84
|
200.73
|
802K | 0.38% | ||||
| Aug 3 | 202 | 200 |
203.3
|
200
|
745K | -0.25% | ||||
| Jul 31 | 202.51 | 205.53 |
206.17
|
200.81
|
659K | -0.95% | ||||
| Jul 30 | 204.46 | 201.54 |
204.79
|
201.34
|
538K | 0.18% | ||||
| Jul 29 | 204.1 | 203.65 |
205.4
|
202.65
|
579K | 0.92% | ||||
| Jul 28 | 202.23 | 205.04 |
205.5
|
202.1
|
346K | -1.65% | ||||
| Jul 27 | 205.63 | 203.69 |
207.04
|
203.52
|
368K | 1.58% | ||||
| Jul 24 | 202.44 | 203.43 |
203.43
|
199.5
|
359K | -0.79% | ||||
| Jul 23 | 204.06 | 205.98 |
209
|
203.06
|
430K | -0.62% | ||||
| Jul 22 | 205.33 | 205 |
205.9
|
203.36
|
512K | 0.45% | ||||
| Jul 21 | 204.4 | 203.73 |
204.99
|
201.78
|
525K | 0.68% | ||||
| Jul 20 | 203.01 | 199.43 |
203.59
|
198.65
|
380K | 2.02% | ||||
| Jul 17 | 199 | 197.22 |
200.27
|
196.76
|
517K | 1.62% | ||||
| Jul 16 | 195.82 | 196.84 |
196.89
|
192.99
|
376K | -0.88% | ||||
| Jul 15 | 197.55 | 196.98 |
198.44
|
194.86
|
523K | 1.29% | ||||
| Jul 14 | 195.04 | 187.91 |
195.5
|
187.44
|
544K | 3.70% | ||||
| Jul 13 | 188.09 | 192.93 |
194.98
|
187.22
|
559K | -2.08% | ||||
| Jul 10 | 192.09 | 193.84 |
195.36
|
190.83
|
391K | -0.83% | ||||
| Jul 9 | 193.69 | 193.46 |
195.09
|
189.56
|
425K | 0.50% | ||||
| Jul 8 | 192.72 | 192.34 |
193.68
|
190.09
|
478K | 0.65% | ||||
| Jul 7 | 191.47 | 193.33 |
195.77
|
191.3
|
545K | -1.11% | ||||
| Jul 6 | 193.62 | 195.14 |
197.38
|
192.61
|
619K | 0.59% | ||||
| Jul 2 | 192.48 | 192.29 |
193.91
|
191.62
|
623K | 0.85% | ||||
| Jul 1 | 190.86 | 190.15 |
191.55
|
186.31
|
964K | -0.59% | ||||
| Jun 30 | 192 | 188.04 |
193.2
|
188.04
|
698K | 1.95% | ||||
| Jun 29 | 188.32 | 186.35 |
188.4
|
184.14
|
684K | 1.45% | ||||
| Jun 26 | 185.63 | 186.43 |
189.06
|
185
|
1.5M | -0.36% | ||||
| Jun 25 | 186.3 | 182 |
187.01
|
180.74
|
818K | 2.44% | ||||
| Jun 24 | 181.86 | 180.84 |
183.72
|
178.55
|
829K | -0.05% | ||||
| Jun 23 | 181.95 | 180.45 |
183.9
|
179.48
|
734K | 1.59% | ||||
| Jun 22 | 179.11 | 176.5 |
180.14
|
174.26
|
931K | 3.70% | ||||
| Jun 19 | 172.72 | 176.43 |
177
|
172.12
|
1.1M | -0.59% | ||||
| Jun 18 | 173.74 | 173.12 |
176.59
|
172.85
|
660K | 0.78% | ||||
| Jun 17 | 172.4 | 170 |
173.59
|
169.77
|
767K | 2.02% | ||||
| Jun 16 | 168.99 | 167 |
170.31
|
165.4
|
878K | 3.20% | ||||
| Jun 15 | 163.75 | 158.79 |
164.09
|
157.78
|
588K | 1.90% | ||||
| Jun 12 | 160.69 | 162.92 |
165.88
|
158.73
|
799K | 1.57% | ||||
| Jun 11 | 158.2 | 164.69 |
165.57
|
157.08
|
774K | -4.98% | ||||
| Jun 10 | 166.5 | 162.74 |
167.95
|
162.47
|
759K | 3.10% | ||||
| Jun 9 | 161.49 | 162.68 |
164.03
|
161.15
|
423K | -0.82% | ||||
| Jun 8 | 162.83 | 159.01 |
162.87
|
156.57
|
675K | 1.24% | ||||
| Jun 5 | 160.84 | 161.81 |
165.69
|
159.17
|
718K | 0.02% | ||||
| Jun 4 | 160.81 | 160.7 |
164.3
|
159.49
|
819K | -0.62% | ||||
| Jun 3 | 161.81 | 160.31 |
162.48
|
158.88
|
516K | 1.28% | ||||
| Jun 2 | 159.76 | 161 |
161
|
157.06
|
513K | -0.84% | ||||
| Jun 1 | 161.12 | 160.13 |
162.87
|
159.25
|
472K | 0.19% | ||||
| May 29 | 160.82 | 161 |
161.6
|
157.09
|
943K | 1.26% | ||||
| May 28 | 158.82 | 154.97 |
160.42
|
154.19
|
541K | 3.32% | ||||
| May 27 | 153.71 | 159.3 |
159.74
|
149.16
|
1.0M | -4.22% | ||||
| May 26 | 160.48 | 164.34 |
164.78
|
159.62
|
762K | -0.54% | ||||
| May 22 | 161.35 | 161.14 |
163.07
|
159.76
|
426K | 0.42% | ||||
| May 21 | 160.68 | 161.21 |
161.31
|
158.09
|
472K | -0.67% | ||||
| May 20 | 161.76 | 164.41 |
165.04
|
161.46
|
645K | -0.5% | ||||
| May 19 | 162.57 | 166.66 |
168.68
|
162
|
517K | -2.75% | ||||
| May 18 | 167.17 | 166.5 |
169.65
|
165.49
|
591K | 1.86% | ||||
| May 15 | 164.12 | 162.05 |
165.72
|
161.16
|
405K | 0.71% | ||||
| May 14 | 162.96 | 162.54 |
164.41
|
158.75
|
519K | -0.86% | ||||
| May 13 | 164.37 | 166.26 |
168.66
|
162
|
591K | -1.66% | ||||
| May 12 | 167.15 | 170.5 |
172.06
|
167.15
|
648K | -1.26% | ||||
| May 11 | 169.28 | 160.96 |
171.69
|
160.96
|
1.1M | 4.01% | ||||
| May 8 | 162.75 | 161.91 |
165.47
|
160.88
|
543K | 1.28% | ||||
| May 7 | 160.7 | 161.71 |
162.79
|
160.04
|
494K | 0.48% | ||||
| May 6 | 159.93 | 160.06 |
163.22
|
159.33
|
564K | 0.33% | ||||
| May 5 | 159.41 | 155.32 |
162.87
|
154.27
|
880K | 2.99% | ||||
| May 4 | 154.78 | 159.02 |
159.34
|
153.12
|
940K | -2.7% | ||||
| May 1 | 159.07 | 157 |
164
|
156.82
|
1.3M | 2.41% | ||||
| Apr 30 | 155.32 | 155 |
156.32
|
152.27
|
912K | -0.63% | ||||
| Apr 29 | 156.31 | 160.08 |
160.82
|
156.12
|
619K | -1.21% | ||||
| Apr 28 | 158.22 | 164 |
164.12
|
156.78
|
628K | -2.8% | ||||
| Apr 27 | 162.77 | 163.11 |
163.8
|
160.17
|
635K | 1.10% | ||||
| Apr 24 | 161 | 161.4 |
161.89
|
158.66
|
483K | 1.43% | ||||
| Apr 23 | 158.73 | 161.59 |
162.53
|
158.61
|
542K | -1.36% | ||||
| Apr 22 | 160.92 | 160.14 |
161.93
|
157.17
|
410K | 2.27% | ||||
| Apr 21 | 157.35 | 160.96 |
161.5
|
156.5
|
426K | -4.22% | ||||
| Apr 20 | 164.28 | 163.3 |
165.95
|
161.83
|
690K | -0.53% | ||||
| Apr 17 | 165.16 | 164.39 |
165.34
|
160.51
|
754K | 2.38% | ||||
| Apr 16 | 161.32 | 161.87 |
163.84
|
160.2
|
543K | 0.72% | ||||
| Apr 15 | 160.17 | 159.03 |
161.32
|
157.95
|
609K | -2.14% | ||||
| Apr 14 | 163.67 | 160.67 |
164.59
|
160.1
|
572K | 4.12% | ||||
| Apr 13 | 157.19 | 158.31 |
159
|
154.14
|
471K | -1.65% | ||||
| Apr 9 | 159.82 | 150.49 |
160.62
|
149.7
|
937K | 3% | ||||
| Apr 8 | 155.16 | 155.01 |
156.32
|
149.6
|
692K | 0.96% | ||||
| Apr 7 | 153.68 | 159.28 |
159.83
|
152.41
|
1.0M | -2.92% | ||||
| Apr 6 | 158.3 | 157.99 |
159.29
|
155.59
|
822K | 3.48% | ||||
| Apr 3 | 152.97 | 148 |
155
|
147
|
1.3M | 1.89% | ||||
| Apr 2 | 150.13 | 140.49 |
150.63
|
140.28
|
955K | 5.51% | ||||
| Apr 1 | 142.29 | 140.73 |
145.38
|
138.16
|
974K | -3.39% | ||||
| Mar 31 | 147.29 | 153.6 |
155.39
|
145.63
|
1.3M | -4.49% | ||||
| Mar 30 | 154.21 | 143.28 |
156.22
|
143
|
1.0M | 8.64% | ||||
| Mar 27 | 141.95 | 139.25 |
145.99
|
136
|
886K | -3.12% | ||||
| Mar 26 | 146.52 | 135.54 |
146.77
|
135.03
|
1.0M | 7.97% | ||||
| Mar 25 | 135.71 | 134.33 |
140.52
|
132.52
|
878K | 0.48% | ||||
| Mar 24 | 135.06 | 127.46 |
135.85
|
124.58
|
1.4M | 11.29% | ||||
| Mar 23 | 121.36 | 113 |
126.03
|
108.85
|
1.4M | 6.14% | ||||
| Mar 20 | 114.34 | 134.49 |
135.38
|
113.43
|
1.9M | -15.99% | ||||
| Mar 19 | 136.1 | 144.04 |
148.99
|
134.81
|
1.6M | -10.31% | ||||
| Mar 18 | 151.75 | 146.76 |
158.81
|
146.23
|
1.8M | -6% | ||||
| Mar 17 | 161.43 | 140.3 |
162.3
|
135.59
|
1.9M | 17.04% | ||||
| Mar 16 | 137.93 | 137.49 |
146.21
|
134.1
|
1.2M | -7.88% | ||||
| Mar 13 | 149.73 | 145 |
149.79
|
136.24
|
1.2M | 10% | ||||
| Mar 12 | 136.12 | 143.77 |
147.63
|
135.91
|
1.3M | -11.39% | ||||
| Mar 11 | 153.61 | 157.53 |
159.09
|
150.5
|
786K | -5.01% | ||||
| Mar 10 | 161.71 | 158.18 |
161.94
|
152.89
|
1.2M | 4.67% | ||||
| Mar 9 | 154.5 | 156.5 |
158
|
151.61
|
732K | -6.97% | ||||
| Mar 6 | 166.08 | 166.99 |
168.01
|
161.43
|
937K | -2.73% | ||||
| Mar 5 | 170.75 | 172.16 |
172.87
|
168.16
|
976K | -2.33% | ||||
| Mar 4 | 174.82 | 168.3 |
175.26
|
167.52
|
1.1M | 5.80% | ||||
| Mar 3 | 165.24 | 168.68 |
171.91
|
162.64
|
919K | -2.08% | ||||
| Mar 2 | 168.75 | 160.5 |
168.91
|
160.05
|
1.3M | 6.16% | ||||
| Feb 28 | 158.96 | 158.85 |
160.15
|
153.03
|
1.2M | -2.31% | ||||
| Feb 27 | 162.72 | 164.03 |
168.05
|
162.66
|
633K | -1.93% | ||||
| Feb 26 | 165.92 | 165.96 |
169.72
|
165.55
|
480K | 0.07% | ||||
| Feb 25 | 165.81 | 170.25 |
170.9
|
164.79
|
435K | -2.37% | ||||
| Feb 24 | 169.83 | 169.92 |
171.45
|
168.26
|
437K | -2.33% | ||||
| Feb 21 | 173.88 | 175.37 |
175.7
|
173.54
|
448K | -1.2% | ||||
| Feb 20 | 176 | 176.4 |
176.53
|
172.51
|
291K | -0.35% | ||||
| Feb 19 | 176.62 | 175.53 |
177.99
|
175.02
|
378K | 1.04% | ||||
| Feb 18 | 174.8 | 176.14 |
176.86
|
174.18
|
637K | -1.02% | ||||
| Feb 14 | 176.6 | 175.05 |
176.7
|
173.95
|
318K | 0.98% | ||||
| Feb 13 | 174.88 | 172.59 |
175.16
|
172.28
|
498K | 1.23% | ||||
| Feb 12 | 172.76 | 173.51 |
174.73
|
172.47
|
555K | -0.91% | ||||
| Feb 11 | 174.35 | 174.18 |
174.9
|
173.04
|
357K | 0.67% | ||||
| Feb 10 | 173.19 | 171.07 |
173.29
|
170.81
|
488K | 1.01% | ||||
| Feb 7 | 171.46 | 170.25 |
171.64
|
168.76
|
465K | 0.56% | ||||
| Feb 6 | 170.51 | 168.18 |
170.57
|
167.13
|
379K | 1.65% | ||||
| Feb 5 | 167.74 | 168.31 |
169.05
|
166.96
|
556K | 0.53% | ||||
| Feb 4 | 166.85 | 165.44 |
167.65
|
164.92
|
709K | 2.27% | ||||
| Feb 3 | 163.14 | 159.46 |
163.99
|
159.23
|
735K | 2.62% | ||||
| Jan 31 | 158.97 | 164.38 |
166.03
|
158.16
|
1.2M | -3.91% | ||||
| Jan 30 | 165.44 | 164.31 |
165.52
|
162.99
|
619K | -0.24% | ||||
| Jan 29 | 165.84 | 164.14 |
167.05
|
164.11
|
572K | 1.56% | ||||
| Jan 28 | 163.3 | 161.24 |
164.42
|
161.24
|
534K | 1.67% | ||||
| Jan 27 | 160.62 | 160 |
161.8
|
159.57
|
444K | -1.09% | ||||
| Jan 24 | 162.39 | 161.53 |
163.1
|
160.81
|
549K | 0.62% | ||||
| Jan 23 | 161.39 | 163.56 |
164.13
|
160.89
|
532K | -1.82% | ||||
| Jan 22 | 164.38 | 162.9 |
165
|
161.84
|
386K | 1.51% | ||||
| Jan 21 | 161.94 | 160.39 |
162.31
|
160.01
|
506K | 0.85% | ||||
| Jan 17 | 160.57 | 160.98 |
161.98
|
160.24
|
476K | -0.1% | ||||
| Jan 16 | 160.73 | 159.52 |
160.75
|
158.2
|
725K | 1.27% | ||||
| Jan 15 | 158.72 | 158.43 |
159.73
|
157.9
|
409K | 0.25% | ||||
| Jan 14 | 158.32 | 157.48 |
158.42
|
156.95
|
312K | 0.03% | ||||
| Jan 13 | 158.27 | 157.4 |
158.58
|
156.44
|
384K | 0.88% | ||||
| Jan 10 | 156.89 | 158 |
158.46
|
155.87
|
393K | -0.44% | ||||
| Jan 9 | 157.58 | 157.08 |
158.43
|
156.57
|
445K | 0.84% | ||||
| Jan 8 | 156.27 | 155.73 |
157.5
|
154.18
|
475K | 0.72% | ||||
| Jan 7 | 155.15 | 155.01 |
156.09
|
154.73
|
352K | -0.56% | ||||
| Jan 6 | 156.03 | 154.96 |
156.12
|
153.85
|
449K | 0.48% | ||||
| Jan 3 | 155.29 | 154.09 |
155.94
|
153.12
|
417K | -0.53% | ||||
| Jan 2 | 156.11 | 155.4 |
156.17
|
154.04
|
400K | 0.74% | ||||
| Dec 31 | 154.97 | 154.22 |
155.16
|
153.57
|
503K | 0.25% | ||||
| Dec 30 | 154.59 | 156.21 |
156.69
|
154.16
|
288K | -1.03% | ||||
| Dec 27 | 156.2 | 156.23 |
156.38
|
155.09
|
309K | 0.26% | ||||
| Dec 26 | 155.79 | 156.66 |
156.66
|
155.07
|
254K | -0.58% | ||||
| Dec 24 | 156.7 | 155.66 |
156.93
|
154.9
|
121K | 0.65% | ||||
| Dec 23 | 155.69 | 155.53 |
156.42
|
155
|
409K | -0.15% | ||||
| Dec 20 | 155.93 | 157.36 |
157.86
|
155.56
|
1.1M | -0.07% | ||||
| Dec 19 | 156.04 | 156.65 |
156.67
|
155.14
|
467K | 0.01% | ||||
| Dec 18 | 156.02 | 156.66 |
157.25
|
155.07
|
766K | -0.29% | ||||
| Dec 17 | 156.48 | 156.48 |
156.74
|
154.52
|
512K | 0.31% | ||||
| Dec 16 | 156 | 154.71 |
156.2
|
154.26
|
1.0M | 1.54% | ||||
| Dec 13 | 153.63 | 151.43 |
153.96
|
151.31
|
584K | 0.91% | ||||
| Dec 12 | 152.25 | 150.8 |
152.53
|
150.37
|
454K | 1.18% | ||||
| Dec 11 | 150.48 | 149.11 |
150.55
|
148.62
|
417K | 1.01% | ||||
| Dec 10 | 148.98 | 149.63 |
149.92
|
148.56
|
322K | -0.23% | ||||
| Dec 9 | 149.32 | 150.84 |
151.34
|
149.04
|
395K | -0.84% | ||||
| Dec 6 | 150.59 | 151.46 |
151.6
|
150.48
|
314K | 0.27% | ||||
| Dec 5 | 150.18 | 150.29 |
150.57
|
149.39
|
517K | 0.02% | ||||
| Dec 4 | 150.15 | 149.46 |
150.56
|
148.85
|
512K | 0.45% | ||||
| Dec 3 | 149.47 | 147.39 |
150
|
147.17
|
633K | 0.31% | ||||
| Dec 2 | 149.01 | 149.89 |
149.94
|
147.73
|
352K | -0.39% | ||||
| Nov 29 | 149.6 | 150.6 |
151.3
|
148.84
|
256K | -0.82% | ||||
| Nov 27 | 150.83 | 149.95 |
151.14
|
149.15
|
420K | 0.84% | ||||
| Nov 26 | 149.58 | 147.43 |
149.76
|
146.68
|
1.3M | 2.23% | ||||
| Nov 25 | 146.31 | 145.08 |
146.94
|
145.01
|
398K | 0.73% | ||||
| Nov 22 | 145.25 | 146.63 |
146.63
|
144.56
|
588K | -0.74% | ||||
| Nov 21 | 146.34 | 148.98 |
148.98
|
145.75
|
697K | -2.21% | ||||
| Nov 20 | 149.64 | 148.64 |
151.46
|
148.13
|
460K | 0.17% | ||||
| Nov 19 | 149.39 | 148.58 |
149.94
|
148
|
402K | 1.09% | ||||
| Nov 18 | 147.78 | 146.7 |
148.49
|
146.57
|
452K | 0.46% | ||||
| Nov 15 | 147.1 | 145.6 |
147.38
|
145.6
|
549K | 1.16% | ||||
| Nov 14 | 145.42 | 145.46 |
146.01
|
145
|
314K | 0.10% | ||||
| Nov 13 | 145.28 | 143.82 |
145.56
|
143.37
|
343K | 0.78% | ||||
| Nov 12 | 144.15 | 143.6 |
145.75
|
143.36
|
325K | 0.19% | ||||
| Nov 11 | 143.88 | 143.6 |
145.14
|
143.07
|
237K | 0.02% | ||||
| Nov 8 | 143.85 | 141.81 |
144.7
|
141.81
|
382K | 1.17% | ||||
| Nov 7 | 142.18 | 143.78 |
143.97
|
141.38
|
739K | -0.75% | ||||
| Nov 6 | 143.25 | 143.74 |
144.47
|
142.78
|
457K | -0.78% | ||||
| Nov 5 | 144.38 | 147.5 |
147.5
|
144.08
|
563K | -2.11% | ||||
| Nov 4 | 147.49 | 147.85 |
148.78
|
146.15
|
591K | 0.04% | ||||
| Nov 1 | 147.43 | 148.92 |
149.96
|
147.38
|
455K | -0.33% | ||||
| Oct 31 | 147.92 | 147.27 |
148.97
|
146.92
|
706K | 0.47% | ||||
| Oct 30 | 147.23 | 145.97 |
147.9
|
145.36
|
463K | 0.37% | ||||
| Oct 29 | 146.68 | 145 |
147.63
|
144.01
|
584K | 0.85% | ||||
| Oct 28 | 145.45 | 144.11 |
145.59
|
141.73
|
799K | 0.82% | ||||
| Oct 25 | 144.26 | 145 |
147.37
|
141.29
|
1.6M | 12.94% | ||||
| Oct 24 | 127.73 | 127.45 |
129.24
|
126.42
|
522K | 0.78% | ||||
| Oct 23 | 126.74 | 127 |
127.8
|
126.26
|
387K | 0.17% | ||||
| Oct 22 | 126.52 | 131.09 |
131.46
|
126.32
|
542K | -3.06% | ||||
| Oct 21 | 130.52 | 131.81 |
131.83
|
130.12
|
478K | -0.53% | ||||
| Oct 18 | 131.21 | 130.99 |
131.92
|
129.95
|
492K | -0.32% | ||||
| Oct 17 | 131.63 | 131.2 |
132.72
|
131.2
|
408K | 0.36% | ||||
| Oct 16 | 131.16 | 131.58 |
132
|
130.34
|
625K | 0.54% | ||||
| Oct 15 | 130.45 | 130.01 |
131.03
|
129.87
|
420K | 0.95% | ||||
| Oct 14 | 129.22 | 129.95 |
130.19
|
128.99
|
355K | -0.34% | ||||
| Oct 11 | 129.66 | 130.99 |
131.86
|
129.59
|
516K | -0.62% | ||||
| Oct 10 | 130.47 | 131.56 |
131.56
|
128.89
|
486K | -1.29% | ||||
| Oct 9 | 132.18 | 131.8 |
132.65
|
131.64
|
323K | 1.50% | ||||
| Oct 8 | 130.23 | 131.52 |
131.77
|
129.84
|
427K | -1.48% | ||||
| Oct 7 | 132.18 | 131.73 |
132.96
|
131.63
|
366K | -0.17% | ||||
| Oct 4 | 132.4 | 131.33 |
132.44
|
130.85
|
357K | 1.62% | ||||
| Oct 3 | 130.29 | 128.62 |
130.53
|
127.4
|
667K | 1.09% | ||||
| Oct 2 | 128.88 | 132.59 |
133.13
|
128.07
|
595K | -3.53% | ||||
| Oct 1 | 133.59 | 135.13 |
135.88
|
132.94
|
512K | -1.13% | ||||
| Sep 30 | 135.11 | 134.14 |
136.23
|
133.68
|
461K | 1.13% | ||||
| Sep 27 | 133.6 | 134.83 |
135.54
|
133.07
|
401K | -0.75% | ||||
| Sep 26 | 134.61 | 136.58 |
136.61
|
134.43
|
359K | -1.03% | ||||
| Sep 25 | 136.01 | 136.12 |
136.29
|
134.76
|
328K | 0.29% | ||||
| Sep 24 | 135.62 | 136.43 |
137.93
|
135.29
|
447K | 0.08% | ||||
| Sep 23 | 135.51 | 134.47 |
136.66
|
134.27
|
579K | 0.73% | ||||
| Sep 20 | 134.53 | 133.41 |
135.1
|
132.3
|
762K | 0.76% | ||||
| Sep 19 | 133.51 | 133.01 |
134.09
|
132.4
|
580K | 0.70% | ||||
| Sep 18 | 132.58 | 133.9 |
134.04
|
131.06
|
717K | -1.01% | ||||
| Sep 17 | 133.93 | 131.4 |
134.37
|
131.15
|
732K | 2.46% | ||||
| Sep 16 | 130.71 | 131.63 |
132.75
|
130.53
|
588K | -1.12% | ||||
| Sep 13 | 132.19 | 133.72 |
133.79
|
131.24
|
638K | -1.32% | ||||
| Sep 12 | 133.96 | 134.95 |
136.2
|
133.79
|
684K | 0.20% | ||||
| Sep 11 | 133.69 | 133.41 |
135.22
|
132.77
|
626K | -0.5% | ||||
| Sep 10 | 134.36 | 134.1 |
134.72
|
130.75
|
632K | -0.56% | ||||
| Sep 9 | 135.11 | 140.07 |
140.07
|
134.86
|
626K | -3.7% | ||||
| Sep 6 | 140.3 | 140.7 |
141.25
|
139.6
|
431K | -0.02% | ||||
| Sep 5 | 140.33 | 139.21 |
140.6
|
138.08
|
477K | 1.81% | ||||
| Sep 4 | 137.83 | 138.6 |
138.99
|
137.18
|
379K | 0.04% | ||||
| Sep 3 | 137.77 | 138.11 |
138.55
|
136.57
|
412K | -1.1% | ||||
| Aug 30 | 139.3 | 139.21 |
139.76
|
137.47
|
620K | 0.66% | ||||
| Aug 29 | 138.38 | 138 |
138.81
|
136.91
|
384K | 0.99% | ||||
| Aug 28 | 137.03 | 135.63 |
137.12
|
135.63
|
375K | 0.77% | ||||
| Aug 27 | 135.98 | 135.53 |
136.62
|
134.73
|
364K | 0.64% | ||||
| Aug 26 | 135.12 | 133.25 |
135.17
|
132.68
|
355K | 2.22% | ||||
| Aug 23 | 132.18 | 135.97 |
136.19
|
131.35
|
530K | -2.84% | ||||
| Aug 22 | 136.04 | 136.76 |
137.07
|
134.83
|
320K | -0.38% | ||||
| Aug 21 | 136.56 | 136.11 |
137.38
|
135.85
|
280K | 0.92% | ||||
| Aug 20 | 135.32 | 136.37 |
136.88
|
135.23
|
539K | -0.5% | ||||
| Aug 19 | 136 | 135.67 |
136.25
|
135.18
|
541K | 1.16% | ||||
| Aug 16 | 134.44 | 133.26 |
134.63
|
132.83
|
572K | 1.59% | ||||
| Aug 15 | 132.33 | 131.12 |
132.89
|
130.69
|
323K | 0.90% | ||||
| Aug 14 | 131.15 | 133.41 |
134.74
|
131.04
|
490K | -2.84% | ||||
| Aug 13 | 134.99 | 131.15 |
135.45
|
131.15
|
540K | 2.57% | ||||
| Aug 12 | 131.61 | 131.37 |
132.87
|
131.13
|
433K | 0.16% | ||||
| Aug 9 | 131.4 | 131 |
132.15
|
130.23
|
493K | -0.01% | ||||
| Aug 8 | 131.41 | 128.77 |
131.62
|
128.49
|
479K | 1.87% | ||||
| Aug 7 | 129 | 127.3 |
129.53
|
125.62
|
555K | -0.33% | ||||
| Aug 6 | 129.43 | 127.57 |
129.54
|
126.85
|
497K | 1.99% | ||||
| Aug 5 | 126.9 | 129.3 |
129.31
|
125.77
|
770K | -2.59% | ||||
| Aug 2 | 130.28 | 132.59 |
132.87
|
129.13
|
500K | -0.97% | ||||
| Aug 1 | 131.55 | 129.72 |
133.16
|
129.15
|
707K | 2.21% | ||||
| Jul 31 | 128.7 | 130.16 |
130.77
|
127.54
|
557K | -1.17% | ||||
| Jul 30 | 130.22 | 129.14 |
131.58
|
129.14
|
596K | 0.63% | ||||
| Jul 29 | 129.41 | 128.58 |
129.52
|
126.61
|
833K | 2% | ||||
| Jul 26 | 126.87 | 130 |
132.88
|
125.58
|
1.2M | 2.45% | ||||
| Jul 25 | 123.84 | 124.85 |
124.91
|
123.27
|
529K | -1.29% | ||||
| Jul 24 | 125.46 | 124.01 |
125.5
|
123.03
|
497K | 1.32% | ||||
| Jul 23 | 123.83 | 123.25 |
124.06
|
121.91
|
400K | 0.15% | ||||
| Jul 22 | 123.64 | 123.86 |
124.73
|
123.29
|
502K | 0.15% | ||||
| Jul 19 | 123.46 | 125.22 |
125.79
|
123.41
|
445K | -1.04% | ||||
| Jul 18 | 124.76 | 123.94 |
125.32
|
123.8
|
411K | 0.79% | ||||
| Jul 17 | 123.78 | 122.77 |
124.41
|
122.24
|
441K | 0.33% | ||||
| Jul 16 | 123.37 | 123.94 |
124.15
|
122.75
|
411K | -0.31% | ||||
| Jul 15 | 123.75 | 124.5 |
124.85
|
123.64
|
537K | -0.51% | ||||
| Jul 12 | 124.39 | 124.5 |
124.61
|
123.19
|
398K | -0.26% | ||||
| Jul 11 | 124.72 | 124.73 |
124.9
|
123.78
|
502K | 0.58% | ||||
| Jul 10 | 124 | 124.4 |
124.94
|
123.95
|
367K | -0.02% | ||||
| Jul 9 | 124.02 | 123.1 |
124.08
|
122.76
|
540K | 0.17% | ||||
| Jul 8 | 123.81 | 123.73 |
124.4
|
123.23
|
523K | -0.42% | ||||
| Jul 5 | 124.33 | 123.38 |
124.68
|
122.66
|
317K | 0.36% | ||||
| Jul 3 | 123.88 | 123.62 |
124.73
|
123.09
|
379K | 0.41% | ||||
| Jul 2 | 123.37 | 123.63 |
123.74
|
122.63
|
437K | -0.32% | ||||
| Jul 1 | 123.76 | 123.17 |
123.83
|
122.03
|
540K | 1.42% | ||||
| Jun 28 | 122.03 | 120.6 |
122.1
|
120.36
|
802K | 1.19% | ||||
| Jun 27 | 120.6 | 119.91 |
120.78
|
119.45
|
303K | 0.92% | ||||
| Jun 26 | 119.5 | 120.06 |
120.4
|
118
|
427K | -0.33% | ||||
| Jun 25 | 119.89 | 120.86 |
121.39
|
119.61
|
693K | -1.06% | ||||
| Jun 24 | 121.17 | 120 |
121.25
|
119.7
|
455K | 0.92% | ||||
| Jun 21 | 120.07 | 122.36 |
122.41
|
119.91
|
1.1M | -2.6% | ||||
| Jun 20 | 123.27 | 121.86 |
123.33
|
121.4
|
632K | 2.26% | ||||
| Jun 19 | 120.54 | 119.85 |
121
|
119.78
|
654K | 0.76% | ||||
| Jun 18 | 119.63 | 119.5 |
119.81
|
118.98
|
484K | 0.95% | ||||
| Jun 17 | 118.5 | 118.44 |
119.28
|
118.21
|
480K | 0.35% | ||||
| Jun 14 | 118.09 | 119.28 |
119.58
|
117.77
|
598K | -1.13% | ||||
| Jun 13 | 119.44 | 119.5 |
119.98
|
118.6
|
286K | -0.08% | ||||
| Jun 12 | 119.53 | 118.18 |
119.64
|
118.12
|
466K | 1.13% | ||||
| Jun 11 | 118.19 | 119.06 |
120
|
117.35
|
324K | -0.12% | ||||
| Jun 10 | 118.33 | 117.49 |
118.93
|
116.84
|
454K | 0.79% | ||||
| Jun 7 | 117.4 | 116.46 |
117.98
|
116.38
|
439K | 0.44% | ||||
| Jun 6 | 116.89 | 115.37 |
117.57
|
115.02
|
540K | 1.53% | ||||
| Jun 5 | 115.13 | 115 |
115.53
|
114.49
|
480K | 0.93% | ||||
| Jun 4 | 114.07 | 113.42 |
114.56
|
112.43
|
502K | 1.16% | ||||
| Jun 3 | 112.76 | 114.01 |
114.81
|
112.46
|
608K | -1.19% | ||||
| May 31 | 114.12 | 112.86 |
114.5
|
111.91
|
520K | 0.72% | ||||
| May 30 | 113.3 | 112.34 |
113.65
|
112.19
|
345K | 1.01% | ||||
| May 29 | 112.17 | 113.07 |
113.33
|
111.58
|
440K | -1.07% | ||||
| May 28 | 113.38 | 114.49 |
115.56
|
113.35
|
1.3M | -0.45% | ||||
| May 24 | 113.89 | 112.85 |
114.36
|
112.56
|
396K | 1.02% | ||||
| May 23 | 112.74 | 112.25 |
112.88
|
111.27
|
699K | -0.34% | ||||
| May 22 | 113.12 | 112.46 |
113.29
|
112.09
|
378K | 0.56% | ||||
| May 21 | 112.49 | 112.71 |
113.38
|
112
|
265K | 0.38% | ||||
| May 20 | 112.06 | 112.52 |
112.8
|
111.65
|
380K | -0.64% | ||||
| May 17 | 112.78 | 112.14 |
114.16
|
112.14
|
627K | -0.57% | ||||
| May 16 | 113.43 | 112.89 |
114.65
|
112.68
|
521K | 0.54% | ||||
| May 15 | 112.82 | 111.7 |
113.04
|
110.97
|
520K | 0.68% | ||||
| May 14 | 112.06 | 111.22 |
112.76
|
110.76
|
405K | 1.09% | ||||
| May 13 | 110.85 | 110.42 |
111.28
|
109.1
|
661K | -1.11% | ||||
| May 10 | 112.09 | 111.49 |
112.51
|
109.06
|
475K | 0.04% | ||||
| May 9 | 112.05 | 110.6 |
112.19
|
109.52
|
504K | 0.57% | ||||
| May 8 | 111.42 | 111.93 |
112.21
|
110.45
|
631K | -0.82% | ||||
| May 7 | 112.34 | 111.92 |
112.99
|
111.68
|
831K | -0.26% | ||||
| May 6 | 112.63 | 111.33 |
112.73
|
110.35
|
1.0M | -0.04% | ||||
| May 3 | 112.68 | 112.06 |
114.9
|
110.23
|
1.3M | 6.56% | ||||
| May 2 | 105.74 | 104.13 |
105.84
|
103.62
|
935K | 1.24% | ||||
| May 1 | 104.45 | 104.51 |
105.36
|
104.02
|
658K | -0.06% | ||||
| Apr 30 | 104.51 | 102.98 |
104.69
|
102.56
|
691K | 1.40% | ||||
| Apr 29 | 103.07 | 103.74 |
104.07
|
102.64
|
550K | -0.84% | ||||
| Apr 26 | 103.94 | 102.63 |
103.98
|
102.18
|
435K | 1.65% | ||||
| Apr 25 | 102.25 | 101.63 |
102.69
|
100.94
|
699K | 0.51% | ||||
| Apr 24 | 101.73 | 101.44 |
102.32
|
101.01
|
553K | 0.24% | ||||
| Apr 23 | 101.49 | 100.24 |
101.94
|
99.54
|
736K | 1.48% | ||||
| Apr 22 | 100.01 | 98.78 |
101.14
|
98.31
|
601K | 0.80% | ||||
| Apr 18 | 99.22 | 98.03 |
99.45
|
96.81
|
823K | 1.90% | ||||
| Apr 17 | 97.37 | 101.55 |
101.85
|
97.34
|
814K | -4.4% | ||||
| Apr 16 | 101.85 | 103.6 |
104.24
|
101.81
|
716K | -1.21% | ||||
| Apr 15 | 103.1 | 102.29 |
103.16
|
102.2
|
726K | 0.80% | ||||
| Apr 12 | 102.28 | 101.5 |
102.57
|
101.31
|
591K | 1.43% | ||||
| Apr 11 | 100.84 | 101.55 |
101.59
|
100.32
|
1.1M | -0.77% | ||||
| Apr 10 | 101.62 | 101.31 |
102.49
|
100.86
|
514K | 0.27% | ||||
| Apr 9 | 101.35 | 101.4 |
102
|
100.92
|
491K | -0.11% | ||||
| Apr 8 | 101.46 | 101.13 |
101.71
|
100.35
|
725K | 0.55% | ||||
| Apr 5 | 100.91 | 100.62 |
101.93
|
99.85
|
975K | -0.38% | ||||
| Apr 4 | 101.3 | 101.68 |
102.43
|
100.85
|
720K | -1.65% | ||||
| Apr 3 | 103 | 105.21 |
105.4
|
102.78
|
1.8M | -1.91% | ||||
| Apr 2 | 105.01 | 104.43 |
105.25
|
103.85
|
624K | 0.32% | ||||
| Apr 1 | 104.67 | 104.86 |
105.18
|
103.83
|
701K | 0.67% | ||||
| Mar 29 | 103.97 | 102.99 |
104.08
|
102.76
|
985K | 1.24% | ||||
| Mar 28 | 102.7 | 101.73 |
102.77
|
101.71
|
539K | 1.18% | ||||
| Mar 27 | 101.5 | 101.78 |
102.33
|
100.46
|
631K | -0.8% | ||||
| Mar 26 | 102.32 | 101.98 |
103.46
|
101.87
|
658K | 0% | ||||