About
Profile
RenaissanceRe is a leading global provider of reinsurance and insurance. We specialize in matching well-structured risks with efficient sources of capital, and are known for our management expertise, disciplined underwriting approach, sophisticated risk m
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RNR
...
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.
- RenaissanceRe Non-GAAP EPS of $8.16 beats by $0.81, revenue of $2.21B misses by $190M
- RenaissanceRe Q1 2023 Earnings Preview
- RenaissanceRe raises quarterly dividend by 2.7% to $0.38/share
- RenaissanceRe GAAP EPS of $10.27 beats by $1.38, revenue of $2.03B beats by $700M
- RenaissanceRe Q4 2022 Earnings Preview
- RenaissanceRe declares $0.37 dividend
- Q3 results help determine the week's financial stock winners and losers
- RenaissanceRe Non-GAAP EPS of -$9.27 misses by $1.75, Net premiums written of $1.82B beats by $140M
- RenaissanceRe Q3 2022 Earnings Preview
- RenaissanceRe expects $540M negative impact from Hurricane Ian on Q3 results
- First Republic leads week's losers, while Washington Federal climbs: Financials roundup
- Credit Suisse tops week's financial gainers, while Trupanion sinks the most
- P&C insurance, reinsurance stocks hold up after Hurricane Ian pummels Florida
- Crypto bank Silvergate tops financial losers in week's trading, ING Group climbs the most
- RenaissanceRe declares $0.37 dividend; renews stock buyback plan
- Financial stocks roundup: Disappointing earnings fueled the week's biggest declines
- RenaissanceRe Non-GAAP EPS of $5.51 beats by $0.41, revenue of $866.97M misses by $863.03M
- RenaissanceRe Q2 2022 Earnings Preview
- RenaissanceRe cut to Hold at Jefferies as investment losses may curtail buybacks
- RenaissanceRe declares $0.37 dividend
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 25, 2022 | 4.71 / 4.4 | 1.12B / 1.17B | |
| October 25, 2021 | -8.98 / -9.02 | 1.49B / 1.2B |
Beat! |
| July 22, 2021 | 5.64 / 4.74 | 1.4B / 1.38B |
Beat! |
| April 28, 2021 | 0.09 / 0.4888 | 1.82B / 1.5B |
Beat! |
| January 26, 2021 | -1.59 / -1.92 | 887.7M / 840.57M |
Beat! |
| October 27, 2020 | -2.64 / -2.1 | 899.41M / 906.14M | |
| July 28, 2020 | 4.06 / 2.36 | 1.18B / 1.06B |
Beat! |
| May 6, 2020 | 0.76 / 4.07 | 1.27B / 1.17B |
Beat! |
| February 4, 2020 | 0.52 / 0.75 | 725.37M / 535.66M |
Beat! |
| October 29, 2019 | 0.29 / 1.01 | 704.13M / 574.66M |
Beat! |
| July 23, 2019 | 4.78 / 3.71 | 1.02B / 844.6M | |
| May 7, 2019 | 3.6 / 3.19 | 929.03M / 714.24M |
Beat! |
| January 29, 2019 | 0.02 / -2.41 | 411.09M / 320.27M |
Beat! |
| October 30, 2018 | 0.52 / 0.25 | 453.26M / 472.73M | |
| July 25, 2018 | 5.23 / 2.94 | 604.51M / 616.48M | |
| May 1, 2018 | 3.4 / 2.59 | 663.04M / 613.28M |
Beat! |
| January 31, 2018 | 3.40 / 0.76 | 491.3M / 474.64M |
Beat! |
| October 31, 2017 | 1.05 / -12.11 | 634.7M / 458.4M |
Beat! |
| July 25, 2017 | -13.81 / 1.96 | 505.6M / 454.4M |
Beat! |
| May 2, 2017 | 1.18 / 2.32 | 472.1M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 220.12 | 213.76 |
220.14
|
213.76
|
570K | 2.17% | ||||
| May 1, 2023 | 215.45 | 215.31 |
220.4
|
214.31
|
327K | 0.02% | ||||
| Apr 28, 2023 | 215.41 | 209.83 |
217.56
|
208.31
|
478K | 2.32% | ||||
| Apr 27, 2023 | 210.52 | 206.75 |
210.61
|
205.63
|
329K | 1.72% | ||||
| Apr 26, 2023 | 206.96 | 207.79 |
210.08
|
206.23
|
339K | -0.87% | ||||
| Apr 25, 2023 | 208.77 | 208.51 |
210.24
|
207.47
|
186K | -0.43% | ||||
| Apr 24, 2023 | 209.68 | 210.27 |
212.49
|
209.02
|
232K | -0.06% | ||||
| Apr 21, 2023 | 209.8 | 209.41 |
210.74
|
207.15
|
230K | 0.22% | ||||
| Apr 20, 2023 | 209.34 | 207.05 |
210.36
|
206.68
|
187K | 1.13% | ||||
| Apr 19, 2023 | 207.01 | 208.47 |
209.41
|
205.45
|
252K | 0.87% | ||||
| Apr 18, 2023 | 205.22 | 202.62 |
205.34
|
201.73
|
221K | 1.38% | ||||
| Apr 17, 2023 | 202.42 | 201.01 |
202.44
|
198.87
|
197K | 0.55% | ||||
| Apr 14, 2023 | 201.32 | 202.95 |
204.1
|
199.64
|
194K | -0.7% | ||||
| Apr 13, 2023 | 202.74 | 206.21 |
207.19
|
202.47
|
323K | -2.09% | ||||
| Apr 12, 2023 | 207.06 | 205.64 |
207.82
|
204.61
|
238K | 0.64% | ||||
| Apr 11, 2023 | 205.74 | 206.87 |
208.29
|
204.02
|
246K | -0.37% | ||||
| Apr 10, 2023 | 206.5 | 205.17 |
207.38
|
204.8
|
211K | 1.01% | ||||
| Apr 6, 2023 | 204.44 | 205.65 |
207.19
|
203.25
|
234K | -0.47% | ||||
| Apr 5, 2023 | 205.41 | 202.41 |
206.21
|
201.72
|
246K | 1.32% | ||||
| Apr 4, 2023 | 202.73 | 202.74 |
202.84
|
197.72
|
255K | 0.31% | ||||
| Apr 3, 2023 | 202.11 | 200.34 |
203.26
|
200.26
|
216K | 0.88% | ||||
| Mar 31, 2023 | 200.34 | 200.42 |
201.83
|
197.29
|
272K | 0.73% | ||||
| Mar 30, 2023 | 198.88 | 201 |
201.93
|
196.99
|
226K | -0.88% | ||||
| Mar 29, 2023 | 200.65 | 198.5 |
201
|
196.62
|
198K | 1.54% | ||||
| Mar 28, 2023 | 197.61 | 194.59 |
198.69
|
194
|
228K | 1.17% | ||||
| Mar 27, 2023 | 195.33 | 193.46 |
197
|
193.21
|
236K | 2.12% | ||||
| Mar 24, 2023 | 191.27 | 189 |
191.45
|
186.51
|
345K | -0.12% | ||||
| Mar 23, 2023 | 191.5 | 192.53 |
193.9
|
188.74
|
209K | -0.56% | ||||
| Mar 22, 2023 | 192.57 | 196.36 |
197.13
|
192.48
|
258K | -1.73% | ||||
| Mar 21, 2023 | 195.97 | 197.21 |
199.81
|
195.82
|
256K | 1.82% | ||||
| Mar 20, 2023 | 192.47 | 189.25 |
195.7
|
187.37
|
263K | 1.84% | ||||
| Mar 17, 2023 | 188.99 | 195.94 |
196.86
|
187.16
|
672K | -4.03% | ||||
| Mar 16, 2023 | 196.92 | 185.1 |
198.69
|
185.1
|
465K | 5.49% | ||||
| Mar 15, 2023 | 186.67 | 192.24 |
194.67
|
185.38
|
447K | -5.58% | ||||
| Mar 14, 2023 | 197.71 | 191.94 |
199.03
|
190.83
|
500K | 4.36% | ||||
| Mar 13, 2023 | 189.45 | 189.12 |
192.13
|
186.32
|
503K | -2.5% | ||||
| Mar 10, 2023 | 194.3 | 201.36 |
202.13
|
193.01
|
702K | -3.99% | ||||
| Mar 9, 2023 | 202.37 | 210.29 |
210.86
|
202.12
|
320K | -4.04% | ||||
| Mar 8, 2023 | 210.9 | 213.4 |
214.65
|
208.51
|
209K | -0.95% | ||||
| Mar 7, 2023 | 212.93 | 212.59 |
215.14
|
210.99
|
192K | 0.52% | ||||
| Mar 6, 2023 | 211.82 | 212.27 |
213.86
|
211.08
|
326K | -0.48% | ||||
| Mar 3, 2023 | 212.85 | 213.59 |
214.98
|
211.08
|
250K | -0.62% | ||||
| Mar 2, 2023 | 214.18 | 216 |
217.29
|
213.17
|
230K | -1.39% | ||||
| Mar 1, 2023 | 217.19 | 214.9 |
218.73
|
212.96
|
288K | 1.07% | ||||
| Feb 28, 2023 | 214.9 | 211.49 |
215.93
|
211.29
|
359K | 1.61% | ||||
| Feb 27, 2023 | 211.49 | 211.23 |
212.99
|
209.96
|
246K | 0.27% | ||||
| Feb 24, 2023 | 210.91 | 207.28 |
211.01
|
205.78
|
249K | 1.75% | ||||
| Feb 23, 2023 | 207.29 | 207.54 |
211.22
|
205.83
|
237K | -0.08% | ||||
| Feb 22, 2023 | 207.45 | 208.69 |
210.61
|
206.58
|
171K | -1.11% | ||||
| Feb 21, 2023 | 209.77 | 211.33 |
211.46
|
207.87
|
341K | -1.47% | ||||
| Feb 17, 2023 | 212.89 | 210.35 |
213.84
|
208.94
|
286K | 1.01% | ||||
| Feb 16, 2023 | 210.76 | 213.87 |
214.25
|
209.98
|
349K | -1.99% | ||||
| Feb 15, 2023 | 215.04 | 214.02 |
218.94
|
212.04
|
358K | -0.05% | ||||
| Feb 14, 2023 | 215.15 | 216.9 |
218.96
|
213.77
|
287K | -1.02% | ||||
| Feb 13, 2023 | 217.36 | 218.9 |
220.67
|
216.21
|
336K | 0.29% | ||||
| Feb 10, 2023 | 216.73 | 221.57 |
222.46
|
213.91
|
769K | -2.29% | ||||
| Feb 9, 2023 | 221.82 | 218.64 |
223.8
|
218.64
|
499K | 2.28% | ||||
| Feb 8, 2023 | 216.88 | 214.07 |
219.23
|
213
|
368K | 0.72% | ||||
| Feb 7, 2023 | 215.32 | 212.98 |
216.29
|
211.07
|
320K | 1.09% | ||||
| Feb 6, 2023 | 212.99 | 207 |
213.97
|
206.17
|
372K | 3.34% | ||||
| Feb 3, 2023 | 206.11 | 204.62 |
206.49
|
200.26
|
348K | 1.32% | ||||
| Feb 2, 2023 | 203.43 | 209.16 |
209.16
|
197.59
|
678K | -2.91% | ||||
| Feb 1, 2023 | 209.53 | 199.98 |
212.57
|
195.07
|
715K | 7.07% | ||||
| Jan 31, 2023 | 195.69 | 193.28 |
196.48
|
191.46
|
888K | 1.60% | ||||
| Jan 30, 2023 | 192.6 | 195.15 |
196.33
|
192.14
|
371K | -1.24% | ||||
| Jan 27, 2023 | 195.01 | 197.11 |
197.88
|
194.89
|
226K | -0.91% | ||||
| Jan 26, 2023 | 196.8 | 196.35 |
197.95
|
194.4
|
263K | 0.26% | ||||
| Jan 25, 2023 | 196.28 | 192.43 |
197.5
|
192.16
|
331K | 1.97% | ||||
| Jan 24, 2023 | 192.48 | 191.85 |
192.63
|
189.59
|
277K | 1.15% | ||||
| Jan 23, 2023 | 190.29 | 191.79 |
193.01
|
189.8
|
356K | -0.53% | ||||
| Jan 20, 2023 | 191.3 | 194.99 |
194.99
|
189.61
|
267K | -1.93% | ||||
| Jan 19, 2023 | 195.07 | 192.29 |
196.06
|
192.29
|
199K | 0.88% | ||||
| Jan 18, 2023 | 193.37 | 195.17 |
196.48
|
192.01
|
294K | -0.64% | ||||
| Jan 17, 2023 | 194.62 | 199.28 |
199.85
|
193.58
|
232K | -1.83% | ||||
| Jan 13, 2023 | 198.25 | 194.65 |
199.35
|
194.65
|
206K | 1.58% | ||||
| Jan 12, 2023 | 195.17 | 193.07 |
196.24
|
192.21
|
293K | 1.21% | ||||
| Jan 11, 2023 | 192.83 | 194 |
195.44
|
189.19
|
238K | -0.85% | ||||
| Jan 10, 2023 | 194.48 | 190.06 |
195.81
|
189.65
|
267K | 2.80% | ||||
| Jan 9, 2023 | 189.19 | 192.23 |
194.14
|
188.77
|
260K | -1.89% | ||||
| Jan 6, 2023 | 192.83 | 187.04 |
193.77
|
186.81
|
267K | 3.49% | ||||
| Jan 5, 2023 | 186.32 | 186.28 |
187.61
|
184.57
|
268K | -0.21% | ||||
| Jan 4, 2023 | 186.72 | 186.83 |
188.5
|
185.28
|
267K | 0.48% | ||||
| Jan 3, 2023 | 185.82 | 184.24 |
187.34
|
182.87
|
351K | 0.86% | ||||
| Dec 30 | 184.23 | 185.74 |
186.78
|
183.72
|
200K | -1.1% | ||||
| Dec 29 | 186.28 | 187.72 |
188.15
|
184.67
|
209K | -0.56% | ||||
| Dec 28 | 187.32 | 187.33 |
189.13
|
185.94
|
198K | 0.20% | ||||
| Dec 27 | 186.95 | 187.02 |
189.31
|
185.48
|
125K | 0.04% | ||||
| Dec 23 | 186.88 | 187.62 |
188.53
|
186.17
|
147K | -0.18% | ||||
| Dec 22 | 187.21 | 187.59 |
187.63
|
185.1
|
270K | -0.22% | ||||
| Dec 21 | 187.62 | 185 |
187.94
|
185
|
295K | 1.88% | ||||
| Dec 20 | 184.16 | 183.29 |
186.85
|
183.29
|
256K | 1.17% | ||||
| Dec 19 | 182.03 | 181.21 |
185
|
181.09
|
312K | -0.12% | ||||
| Dec 16 | 182.24 | 179.27 |
183
|
178.3
|
833K | 1.36% | ||||
| Dec 15 | 179.79 | 180.67 |
180.67
|
177.6
|
240K | -0.88% | ||||
| Dec 14 | 181.39 | 179.91 |
182.03
|
178.2
|
273K | 0.38% | ||||
| Dec 13 | 180.7 | 186.11 |
186.11
|
179.99
|
369K | -2.06% | ||||
| Dec 12 | 184.5 | 185.53 |
186.45
|
183.04
|
299K | -0.82% | ||||
| Dec 9 | 186.03 | 185.64 |
189.28
|
184.98
|
298K | -0.39% | ||||
| Dec 8 | 186.76 | 183.69 |
187.67
|
181.63
|
407K | 2.45% | ||||
| Dec 7 | 182.3 | 187.86 |
188.92
|
181.93
|
286K | -3.47% | ||||
| Dec 6 | 188.85 | 186.94 |
189.19
|
185.28
|
290K | 1.32% | ||||
| Dec 5 | 186.39 | 187.54 |
188.14
|
183.78
|
219K | -0.77% | ||||
| Dec 2 | 187.84 | 182.39 |
189.77
|
182.39
|
360K | 2.74% | ||||
| Dec 1 | 182.83 | 188.5 |
189.07
|
181.84
|
388K | -3.22% | ||||
| Nov 30 | 188.91 | 186.6 |
189.02
|
185.52
|
295K | 0.94% | ||||
| Nov 29 | 187.16 | 184.76 |
188.16
|
183.21
|
233K | 1.34% | ||||
| Nov 28 | 184.69 | 185.33 |
187
|
183.92
|
306K | -1% | ||||
| Nov 25 | 186.56 | 186.35 |
186.79
|
184.98
|
267K | 0.71% | ||||
| Nov 23 | 185.24 | 186.15 |
186.45
|
184.77
|
204K | -0.16% | ||||
| Nov 22 | 185.54 | 183.9 |
186.84
|
182.99
|
250K | 1.14% | ||||
| Nov 21 | 183.44 | 182.61 |
184.48
|
181.85
|
264K | 0.91% | ||||
| Nov 18 | 181.79 | 182.16 |
185.37
|
180.09
|
495K | 0.90% | ||||
| Nov 17 | 180.16 | 179.18 |
182.59
|
179.18
|
341K | -0.4% | ||||
| Nov 16 | 180.89 | 181.69 |
183.26
|
178.48
|
302K | -0.25% | ||||
| Nov 15 | 181.35 | 176.4 |
181.74
|
175.59
|
329K | 3.87% | ||||
| Nov 14 | 174.59 | 174.79 |
175.9
|
173.25
|
748K | 0.21% | ||||
| Nov 11 | 174.23 | 180.43 |
181.4
|
174.08
|
684K | -2.99% | ||||
| Nov 10 | 179.6 | 184 |
184.6
|
178.6
|
446K | -0.93% | ||||
| Nov 9 | 181.29 | 180.57 |
183.66
|
178.96
|
326K | 0.02% | ||||
| Nov 8 | 181.26 | 182.25 |
187.88
|
180.34
|
579K | -0.74% | ||||
| Nov 7 | 182.61 | 182.87 |
184.35
|
180.63
|
481K | -0.14% | ||||
| Nov 4 | 182.87 | 178.86 |
183
|
176.03
|
827K | 3.03% | ||||
| Nov 3 | 177.49 | 161.43 |
177.6
|
158.81
|
1.3M | 10.08% | ||||
| Nov 2 | 161.23 | 160 |
166.13
|
155
|
691K | 4.50% | ||||
| Nov 1 | 154.29 | 155.46 |
156.02
|
152.64
|
417K | -0.25% | ||||
| Oct 31 | 154.68 | 154.47 |
157.57
|
154.36
|
447K | -0.47% | ||||
| Oct 28 | 155.41 | 149.61 |
155.56
|
147.53
|
335K | 4.56% | ||||
| Oct 27 | 148.63 | 143.74 |
150.17
|
143.74
|
419K | 4.02% | ||||
| Oct 26 | 142.88 | 144.28 |
144.37
|
142.51
|
320K | -0.04% | ||||
| Oct 25 | 142.94 | 143.38 |
143.65
|
140.92
|
504K | 0.51% | ||||
| Oct 24 | 142.22 | 138.94 |
143.29
|
138.81
|
363K | 2.46% | ||||
| Oct 21 | 138.8 | 139.52 |
143.02
|
138.09
|
816K | -0.3% | ||||
| Oct 20 | 139.22 | 144.68 |
144.79
|
138.11
|
764K | -6.09% | ||||
| Oct 19 | 148.25 | 145.81 |
149.76
|
145.81
|
544K | 1.31% | ||||
| Oct 18 | 146.34 | 144.56 |
146.35
|
142.58
|
532K | 2.96% | ||||
| Oct 17 | 142.13 | 141.29 |
142.24
|
138.37
|
443K | 2.54% | ||||
| Oct 14 | 138.61 | 138.4 |
141.24
|
137.44
|
459K | 0.33% | ||||
| Oct 13 | 138.16 | 130.96 |
139.03
|
129.41
|
477K | 5.43% | ||||
| Oct 12 | 131.05 | 132.57 |
133.49
|
130.99
|
328K | -0.67% | ||||
| Oct 11 | 131.94 | 132.88 |
134.1
|
130.93
|
397K | -0.32% | ||||
| Oct 10 | 132.37 | 128.29 |
134.48
|
128
|
581K | 2.82% | ||||
| Oct 7 | 128.74 | 134.93 |
134.93
|
128.74
|
489K | -5.23% | ||||
| Oct 6 | 135.84 | 137.26 |
137.89
|
134.71
|
578K | -1.83% | ||||
| Oct 5 | 138.37 | 143.24 |
144.04
|
138.26
|
492K | -3.94% | ||||
| Oct 4 | 144.05 | 137.2 |
144.38
|
137.2
|
534K | 4.99% | ||||
| Oct 3 | 137.21 | 140.96 |
141.21
|
134.99
|
708K | -2.27% | ||||
| Sep 30 | 140.39 | 145.2 |
147.32
|
139.39
|
895K | -3.39% | ||||
| Sep 29 | 145.31 | 138.36 |
146.11
|
137.03
|
681K | 4.53% | ||||
| Sep 28 | 139.01 | 137.36 |
141.11
|
136.61
|
719K | 1.63% | ||||
| Sep 27 | 136.78 | 132.37 |
136.86
|
129.76
|
812K | 3.59% | ||||
| Sep 26 | 132.04 | 136.01 |
136.4
|
129.72
|
509K | -4.12% | ||||
| Sep 23 | 137.71 | 137.43 |
138.69
|
136
|
428K | -0.6% | ||||
| Sep 22 | 138.54 | 139 |
139.08
|
134.9
|
547K | -0.42% | ||||
| Sep 21 | 139.12 | 143.09 |
143.79
|
139.04
|
304K | -2.65% | ||||
| Sep 20 | 142.9 | 151.7 |
152.52
|
142.74
|
586K | -6.75% | ||||
| Sep 19 | 153.25 | 148.75 |
153.27
|
148.75
|
407K | 2.08% | ||||
| Sep 16 | 150.12 | 150.96 |
152.49
|
149.17
|
750K | -1.17% | ||||
| Sep 15 | 151.9 | 148.54 |
153.87
|
148.03
|
668K | 2.04% | ||||
| Sep 14 | 148.86 | 145.99 |
149.51
|
145.07
|
740K | 1.83% | ||||
| Sep 13 | 146.18 | 142.48 |
148
|
142.04
|
528K | 1.54% | ||||
| Sep 12 | 143.96 | 141.95 |
144.71
|
141.58
|
371K | 1.47% | ||||
| Sep 9 | 141.88 | 142.79 |
144.09
|
141.77
|
221K | -0.3% | ||||
| Sep 8 | 142.3 | 140.59 |
142.73
|
140.01
|
189K | 1.35% | ||||
| Sep 7 | 140.41 | 136.49 |
140.48
|
135.97
|
270K | 2.93% | ||||
| Sep 6 | 136.41 | 137.39 |
138.14
|
135.32
|
386K | -0.99% | ||||
| Sep 2 | 137.77 | 137.19 |
140.38
|
136.56
|
457K | 0.91% | ||||
| Sep 1 | 136.53 | 134.73 |
136.62
|
134.54
|
447K | 0.94% | ||||
| Aug 31 | 135.26 | 134.56 |
135.68
|
133.7
|
377K | 1.08% | ||||
| Aug 30 | 133.81 | 133.2 |
134.06
|
132.32
|
332K | 0.21% | ||||
| Aug 29 | 133.53 | 132.38 |
134.57
|
130.49
|
289K | -0.32% | ||||
| Aug 26 | 133.96 | 135.36 |
136.77
|
132.94
|
203K | -1.23% | ||||
| Aug 25 | 135.63 | 135.61 |
136.8
|
135.13
|
154K | 0.09% | ||||
| Aug 24 | 135.51 | 135.18 |
136.59
|
134.22
|
174K | 0.07% | ||||
| Aug 23 | 135.41 | 136.16 |
137.12
|
135.22
|
162K | -0.54% | ||||
| Aug 22 | 136.14 | 139.14 |
139.31
|
135.79
|
297K | -2.73% | ||||
| Aug 19 | 139.96 | 139.68 |
140.5
|
138.82
|
379K | -0.17% | ||||
| Aug 18 | 140.2 | 137.77 |
140.27
|
137.77
|
364K | 1.69% | ||||
| Aug 17 | 137.87 | 137 |
138.08
|
136.38
|
277K | 0.42% | ||||
| Aug 16 | 137.29 | 136.14 |
137.56
|
135.65
|
243K | 0.71% | ||||
| Aug 15 | 136.32 | 136.14 |
137.59
|
135.87
|
251K | -0.71% | ||||
| Aug 12 | 137.29 | 136.97 |
138.62
|
136.37
|
395K | 1.55% | ||||
| Aug 11 | 135.2 | 131.78 |
135.45
|
131.05
|
496K | 3.27% | ||||
| Aug 10 | 130.92 | 130.38 |
131.2
|
129.57
|
261K | 1.70% | ||||
| Aug 9 | 128.73 | 128.5 |
130.59
|
128.28
|
328K | 0.81% | ||||
| Aug 8 | 127.7 | 125.89 |
127.96
|
125.4
|
380K | 1.92% | ||||
| Aug 5 | 125.3 | 124.6 |
126.21
|
124.54
|
406K | -0.09% | ||||
| Aug 4 | 125.41 | 126.67 |
126.86
|
125.33
|
433K | -1.25% | ||||
| Aug 3 | 127 | 125.6 |
127.11
|
124.68
|
693K | 2.17% | ||||
| Aug 2 | 124.3 | 125.85 |
125.85
|
124.18
|
469K | -1.39% | ||||
| Aug 1 | 126.05 | 129.25 |
129.25
|
125.19
|
526K | -2.52% | ||||
| Jul 29 | 129.31 | 129.15 |
130.79
|
128.36
|
473K | -0.21% | ||||
| Jul 28 | 129.58 | 132.91 |
132.97
|
128.64
|
616K | -2.7% | ||||
| Jul 27 | 133.17 | 134.88 |
135.12
|
131.56
|
491K | -1.25% | ||||
| Jul 26 | 134.85 | 139.84 |
140.55
|
133.75
|
814K | -3.55% | ||||
| Jul 25 | 139.82 | 139.67 |
141.42
|
138.57
|
479K | 0.23% | ||||
| Jul 22 | 139.5 | 139.56 |
140.87
|
138.26
|
415K | -0.04% | ||||
| Jul 21 | 139.56 | 138.25 |
140.32
|
137.16
|
353K | 0.49% | ||||
| Jul 20 | 138.88 | 139.54 |
140.16
|
138.24
|
321K | -0.43% | ||||
| Jul 19 | 139.48 | 139.06 |
140.26
|
138.55
|
358K | 1.28% | ||||
| Jul 18 | 137.72 | 137.82 |
139.65
|
136.92
|
473K | 0.34% | ||||
| Jul 15 | 137.25 | 139.21 |
139.53
|
136.34
|
638K | -0.68% | ||||
| Jul 14 | 138.19 | 144.45 |
144.45
|
138.13
|
511K | -4.19% | ||||
| Jul 13 | 144.23 | 145.06 |
145.45
|
143.38
|
523K | -1.31% | ||||
| Jul 12 | 146.15 | 147.36 |
149.62
|
146.05
|
332K | -2.99% | ||||
| Jul 11 | 150.66 | 148.51 |
151.29
|
148.51
|
219K | 0.57% | ||||
| Jul 8 | 149.8 | 151.13 |
152.47
|
149.69
|
189K | -0.81% | ||||
| Jul 7 | 151.03 | 152.76 |
153.47
|
150.6
|
240K | -1.12% | ||||
| Jul 6 | 152.74 | 150.62 |
154.69
|
148.23
|
426K | 1.08% | ||||
| Jul 5 | 151.11 | 155.9 |
156.47
|
149.72
|
386K | -3.79% | ||||
| Jul 1 | 157.07 | 156.18 |
157.42
|
154.09
|
393K | 0.45% | ||||
| Jun 30 | 156.37 | 154.62 |
157.88
|
154.28
|
316K | 0.31% | ||||
| Jun 29 | 155.88 | 155.84 |
156.38
|
154.93
|
228K | -0.12% | ||||
| Jun 28 | 156.07 | 158.18 |
159.4
|
156.05
|
354K | -1.05% | ||||
| Jun 27 | 157.72 | 156.62 |
158.4
|
155.9
|
311K | 0.62% | ||||
| Jun 24 | 156.75 | 152.52 |
156.86
|
152.52
|
381K | 3.38% | ||||
| Jun 23 | 151.63 | 151.59 |
152.53
|
149.47
|
167K | 0.55% | ||||
| Jun 22 | 150.8 | 148.7 |
151.9
|
148.59
|
207K | 0.70% | ||||
| Jun 21 | 149.75 | 148.86 |
150.93
|
148.03
|
221K | 0.54% | ||||
| Jun 17 | 148.94 | 150.84 |
150.97
|
148.42
|
508K | 0.51% | ||||
| Jun 16 | 148.18 | 147.2 |
148.93
|
145.91
|
340K | -1.17% | ||||
| Jun 15 | 149.93 | 152.68 |
155.13
|
149.4
|
505K | -0.64% | ||||
| Jun 14 | 150.9 | 148.41 |
151.01
|
147.24
|
308K | 1.82% | ||||
| Jun 13 | 148.2 | 150.26 |
150.76
|
147.08
|
359K | -2.7% | ||||
| Jun 10 | 152.31 | 151.04 |
153.41
|
148.96
|
226K | -0.33% | ||||
| Jun 9 | 152.82 | 153.41 |
154.24
|
152.67
|
166K | -0.55% | ||||
| Jun 8 | 153.66 | 155.5 |
155.78
|
153.24
|
162K | -1.56% | ||||
| Jun 7 | 156.1 | 153.09 |
156.77
|
153.09
|
200K | 1.29% | ||||
| Jun 6 | 154.11 | 153.81 |
155.56
|
152.48
|
201K | 1.20% | ||||
| Jun 3 | 152.28 | 151.48 |
153.43
|
151.16
|
196K | -0.14% | ||||
| Jun 2 | 152.5 | 150.22 |
152.68
|
149.02
|
177K | 1.61% | ||||
| Jun 1 | 150.08 | 153.29 |
153.56
|
149.83
|
220K | -2.24% | ||||
| May 31 | 153.52 | 154.96 |
155.35
|
153.16
|
240K | -1.34% | ||||
| May 27 | 155.61 | 152.65 |
155.87
|
152.65
|
252K | 2.06% | ||||
| May 26 | 152.47 | 151.33 |
153.06
|
151.01
|
203K | 0.93% | ||||
| May 25 | 151.06 | 149.84 |
152.54
|
149.8
|
284K | -0.27% | ||||
| May 24 | 151.47 | 148.97 |
152.28
|
147.21
|
315K | 0.62% | ||||
| May 23 | 150.53 | 149.8 |
151.75
|
148.54
|
283K | 1.20% | ||||
| May 20 | 148.75 | 150.33 |
151.64
|
145.77
|
287K | -0.87% | ||||
| May 19 | 150.06 | 149.01 |
150.76
|
147.9
|
251K | -0.06% | ||||
| May 18 | 150.15 | 153.61 |
153.76
|
149.52
|
308K | -2.74% | ||||
| May 17 | 154.38 | 153.54 |
155.93
|
150.88
|
411K | 3.65% | ||||
| May 16 | 148.94 | 148.23 |
150.2
|
147.27
|
264K | 0.87% | ||||
| May 13 | 147.65 | 144.66 |
147.86
|
144.52
|
279K | 2.95% | ||||
| May 12 | 143.42 | 144.01 |
145.1
|
140.96
|
271K | -0.31% | ||||
| May 11 | 143.86 | 144.51 |
147.57
|
143.5
|
355K | -0.9% | ||||
| May 10 | 145.17 | 144.2 |
147.49
|
142.29
|
439K | 1.26% | ||||
| May 9 | 143.36 | 144.8 |
147.17
|
142.58
|
269K | -1.3% | ||||
| May 6 | 145.25 | 145.3 |
146.7
|
143.64
|
308K | -0.71% | ||||
| May 5 | 146.29 | 143.54 |
148.5
|
142.31
|
400K | 0.46% | ||||
| May 4 | 145.62 | 145.34 |
146.75
|
140.67
|
494K | -0.84% | ||||
| May 3 | 146.85 | 144.41 |
147.4
|
143.9
|
290K | 1.66% | ||||
| May 2 | 144.45 | 143.52 |
145
|
141.98
|
410K | 0.65% | ||||
| Apr 29 | 143.52 | 147.61 |
148.54
|
143.29
|
445K | -2.97% | ||||
| Apr 28 | 147.92 | 147.69 |
148.53
|
145.55
|
238K | 0.65% | ||||
| Apr 27 | 146.97 | 144.99 |
148.18
|
144.86
|
301K | 1.46% | ||||
| Apr 26 | 144.85 | 147.77 |
148.62
|
144.8
|
215K | -2.5% | ||||
| Apr 25 | 148.57 | 147.53 |
149.03
|
142.67
|
284K | 0.15% | ||||
| Apr 22 | 148.35 | 152.91 |
153.33
|
148.27
|
241K | -2.89% | ||||
| Apr 21 | 152.77 | 155.68 |
156.35
|
152.55
|
182K | -1% | ||||
| Apr 20 | 154.32 | 152.78 |
155.56
|
152.23
|
233K | 1.37% | ||||
| Apr 19 | 152.23 | 152 |
153.06
|
151.08
|
232K | 0.46% | ||||
| Apr 18 | 151.54 | 153.46 |
154.33
|
150.47
|
215K | -1.7% | ||||
| Apr 14 | 154.16 | 153.87 |
155.63
|
152.67
|
230K | 0.26% | ||||
| Apr 13 | 153.76 | 151.98 |
153.77
|
151.01
|
312K | 1.20% | ||||
| Apr 12 | 151.94 | 155.36 |
156.76
|
151.69
|
341K | -1.97% | ||||
| Apr 11 | 155 | 157.34 |
160.49
|
154.75
|
429K | -1.72% | ||||
| Apr 8 | 157.71 | 157.99 |
159.15
|
156.33
|
239K | 0.43% | ||||
| Apr 7 | 157.03 | 158.21 |
158.83
|
155.39
|
310K | -1.08% | ||||
| Apr 6 | 158.75 | 156.95 |
159.91
|
156.69
|
451K | 0.60% | ||||
| Apr 5 | 157.8 | 160 |
162.17
|
157.5
|
434K | -1.2% | ||||
| Apr 4 | 159.71 | 164.75 |
166.77
|
159.26
|
733K | -1.35% | ||||
| Apr 1 | 161.9 | 159.07 |
162.08
|
158.19
|
402K | 2.14% | ||||
| Mar 31 | 158.51 | 158.63 |
160.42
|
158.44
|
348K | 0.13% | ||||
| Mar 30 | 158.31 | 158.53 |
158.85
|
156.65
|
293K | 0.16% | ||||
| Mar 29 | 158.05 | 156.17 |
158.09
|
154.78
|
346K | 2.11% | ||||
| Mar 28 | 154.78 | 152.73 |
155.35
|
152.08
|
403K | 1.18% | ||||
| Mar 25 | 152.97 | 151.52 |
153.77
|
151.52
|
317K | 1.30% | ||||
| Mar 24 | 151.01 | 149.94 |
151.45
|
149.41
|
332K | 1.13% | ||||
| Mar 23 | 149.32 | 150.25 |
150.25
|
148.54
|
293K | -0.92% | ||||
| Mar 22 | 150.7 | 149.63 |
151.43
|
149.37
|
321K | 0.96% | ||||
| Mar 21 | 149.26 | 153.24 |
154.24
|
147.78
|
353K | -0.71% | ||||
| Mar 18 | 150.33 | 148.24 |
150.46
|
146.29
|
1.1M | 0.99% | ||||
| Mar 17 | 148.85 | 148 |
149.16
|
145.46
|
391K | 0.70% | ||||
| Mar 16 | 147.81 | 146.89 |
149.16
|
144.62
|
545K | 1.53% | ||||
| Mar 15 | 145.58 | 141.39 |
145.81
|
140.94
|
361K | 3.36% | ||||
| Mar 14 | 140.85 | 142.7 |
143.22
|
139.53
|
374K | -0.12% | ||||
| Mar 11 | 141.02 | 141.3 |
142.51
|
139.4
|
350K | 0.12% | ||||
| Mar 10 | 140.85 | 140.22 |
141.85
|
137.61
|
373K | -0.98% | ||||
| Mar 9 | 142.24 | 139.72 |
142.87
|
138.62
|
435K | 3.24% | ||||
| Mar 8 | 137.77 | 140.35 |
141.58
|
134.7
|
380K | -1.51% | ||||
| Mar 7 | 139.88 | 143.12 |
143.51
|
139.77
|
523K | -3.22% | ||||
| Mar 4 | 144.53 | 145.35 |
145.9
|
142.05
|
407K | -2.01% | ||||
| Mar 3 | 147.5 | 149.54 |
149.54
|
146.4
|
270K | -1.03% | ||||
| Mar 2 | 149.04 | 146.01 |
150.01
|
145.22
|
370K | 2.44% | ||||
| Mar 1 | 145.49 | 148.74 |
149.83
|
144.27
|
368K | -3.51% | ||||
| Feb 28 | 150.78 | 151 |
152.35
|
149.49
|
256K | -1.86% | ||||
| Feb 25 | 153.63 | 150.02 |
153.72
|
150.02
|
334K | 2.19% | ||||
| Feb 24 | 150.34 | 146.78 |
150.8
|
145.31
|
615K | 0.43% | ||||
| Feb 23 | 149.69 | 150.76 |
151.96
|
149.64
|
431K | -0.21% | ||||
| Feb 22 | 150 | 153.56 |
153.78
|
148.95
|
505K | -2.41% | ||||
| Feb 18 | 153.7 | 153.86 |
155.3
|
153.53
|
248K | 0.03% | ||||
| Feb 17 | 153.65 | 154.49 |
154.52
|
151.62
|
399K | -1.39% | ||||
| Feb 16 | 155.82 | 156.39 |
157.15
|
155.41
|
377K | -0.33% | ||||
| Feb 15 | 156.33 | 156.33 |
157.46
|
155.41
|
294K | 0.73% | ||||
| Feb 14 | 155.19 | 153.16 |
156.23
|
153.06
|
680K | 0.98% | ||||
| Feb 11 | 153.69 | 154.7 |
156.23
|
153.15
|
314K | -0.43% | ||||
| Feb 10 | 154.36 | 154.33 |
158.77
|
153.8
|
391K | -0.84% | ||||
| Feb 9 | 155.66 | 154.64 |
156.21
|
153.8
|
460K | 1.02% | ||||
| Feb 8 | 154.09 | 156.13 |
156.96
|
154.09
|
505K | -1.22% | ||||
| Feb 7 | 156 | 156.74 |
158.03
|
155.28
|
872K | 0.87% | ||||
| Feb 4 | 154.65 | 154.82 |
156.45
|
150.8
|
827K | -0.47% | ||||
| Feb 3 | 155.38 | 157.46 |
158.83
|
154.86
|
929K | -1.45% | ||||
| Feb 2 | 157.66 | 158.02 |
159.28
|
155.95
|
633K | -0.19% | ||||
| Feb 1 | 157.96 | 157.94 |
159.44
|
155.46
|
663K | 0.50% | ||||
| Jan 31 | 157.17 | 154.87 |
157.35
|
152.57
|
927K | 0.76% | ||||
| Jan 28 | 155.99 | 153.83 |
156.09
|
152.25
|
693K | 1.78% | ||||
| Jan 27 | 153.26 | 160.02 |
161.97
|
151.76
|
595K | -4.04% | ||||
| Jan 26 | 159.71 | 171.16 |
171.71
|
157.09
|
593K | -3.38% | ||||
| Jan 25 | 165.29 | 164.97 |
167.55
|
160.41
|
326K | -0.08% | ||||
| Jan 24 | 165.42 | 164.71 |
165.59
|
160.59
|
468K | -0.24% | ||||
| Jan 21 | 165.82 | 167.4 |
168.04
|
165.15
|
220K | -0.94% | ||||
| Jan 20 | 167.4 | 168.24 |
170.51
|
167.1
|
296K | -0.51% | ||||
| Jan 19 | 168.25 | 170.43 |
171.66
|
168.18
|
424K | -1.18% | ||||
| Jan 18 | 170.26 | 171.17 |
172.73
|
169.7
|
248K | -0.62% | ||||
| Jan 14 | 171.32 | 168.92 |
171.47
|
168.68
|
211K | 0.97% | ||||
| Jan 13 | 169.68 | 170.81 |
171.96
|
169.49
|
338K | 0.34% | ||||
| Jan 12 | 169.11 | 169.36 |
169.77
|
166.37
|
355K | 0.64% | ||||
| Jan 11 | 168.04 | 167.7 |
168.2
|
164.39
|
262K | 0.63% | ||||
| Jan 10 | 166.99 | 167.65 |
167.65
|
164.87
|
275K | 0.48% | ||||
| Jan 7 | 166.19 | 164.79 |
166.62
|
163.99
|
244K | 0.56% | ||||
| Jan 6 | 165.26 | 163.61 |
166.96
|
163.35
|
234K | 1.46% | ||||
| Jan 5 | 162.88 | 165.02 |
165.37
|
162.76
|
359K | -1.29% | ||||
| Jan 4 | 165.01 | 168.36 |
168.87
|
164.53
|
459K | -1.49% | ||||
| Jan 3 | 167.51 | 169.89 |
171.19
|
166.22
|
422K | -1.07% | ||||
| Dec 31 | 169.33 | 169.32 |
170.68
|
169.06
|
214K | -0.27% | ||||
| Dec 30 | 169.79 | 173.41 |
174.54
|
169.61
|
260K | -1.75% | ||||
| Dec 29 | 172.82 | 171.1 |
173.25
|
171.08
|
172K | 1.01% | ||||
| Dec 28 | 171.1 | 168.82 |
171.4
|
168.82
|
199K | 1.40% | ||||
| Dec 27 | 168.74 | 167.72 |
169.25
|
167.11
|
280K | 0.64% | ||||
| Dec 23 | 167.66 | 166.97 |
168.72
|
165.87
|
311K | 0.73% | ||||
| Dec 22 | 166.44 | 166.31 |
167.66
|
165.69
|
358K | -0.08% | ||||
| Dec 21 | 166.58 | 165.92 |
167.87
|
165.52
|
450K | 0.66% | ||||
| Dec 20 | 165.48 | 166.43 |
168.01
|
164.82
|
406K | -1.65% | ||||
| Dec 17 | 168.25 | 167.53 |
170.67
|
166.76
|
1.1M | 0.69% | ||||
| Dec 16 | 167.1 | 168.38 |
168.82
|
166.14
|
411K | -0.23% | ||||
| Dec 15 | 167.48 | 166.64 |
169.16
|
164.77
|
418K | 0.50% | ||||
| Dec 14 | 166.64 | 164.5 |
168.87
|
164.15
|
447K | 1.19% | ||||
| Dec 13 | 164.68 | 164.2 |
165.68
|
162.96
|
426K | -0.5% | ||||
| Dec 10 | 165.5 | 167.38 |
167.64
|
164.88
|
372K | -0.98% | ||||
| Dec 9 | 167.13 | 164.36 |
167.77
|
164.36
|
351K | 1.05% | ||||
| Dec 8 | 165.4 | 164.41 |
165.76
|
163.54
|
334K | 0.15% | ||||
| Dec 7 | 165.15 | 164.44 |
166.35
|
163.82
|
378K | 0.22% | ||||
| Dec 6 | 164.78 | 163.77 |
165.15
|
162.01
|
489K | 1.70% | ||||
| Dec 3 | 162.02 | 163.32 |
165.94
|
161.14
|
527K | -0.37% | ||||
| Dec 2 | 162.62 | 156.56 |
164.33
|
155.65
|
554K | 4.59% | ||||
| Dec 1 | 155.48 | 156.6 |
159.48
|
155.35
|
496K | 0.89% | ||||
| Nov 30 | 154.11 | 153.43 |
155.94
|
151.16
|
3.3M | -0.64% | ||||
| Nov 29 | 155.1 | 157.43 |
157.43
|
154.31
|
503K | -0.67% | ||||
| Nov 26 | 156.14 | 158.57 |
159.71
|
155.13
|
418K | -4.37% | ||||
| Nov 24 | 163.27 | 167.15 |
167.15
|
163.27
|
576K | -2.46% | ||||
| Nov 23 | 167.38 | 166.2 |
167.84
|
164.88
|
602K | 1.23% | ||||
| Nov 22 | 165.35 | 162.62 |
166.76
|
160.97
|
544K | 1.03% | ||||
| Nov 19 | 163.66 | 163.61 |
164.62
|
161.99
|
557K | 0.27% | ||||
| Nov 18 | 163.22 | 162.56 |
163.86
|
160.95
|
591K | 0.33% | ||||
| Nov 17 | 162.69 | 159.72 |
163.12
|
158.01
|
662K | 1.52% | ||||
| Nov 16 | 160.25 | 155.84 |
161.12
|
155.62
|
561K | 2.94% | ||||
| Nov 15 | 155.67 | 156.62 |
156.99
|
154.37
|
461K | -0.45% | ||||
| Nov 12 | 156.38 | 157.08 |
158.53
|
152.61
|
581K | 0.24% | ||||
| Nov 11 | 156 | 154.64 |
156.75
|
153.7
|
444K | 0.74% | ||||
| Nov 10 | 154.85 | 156.85 |
158
|
153.48
|
412K | -0.72% | ||||
| Nov 9 | 155.98 | 157.13 |
158.51
|
155.6
|
352K | -1.62% | ||||
| Nov 8 | 158.55 | 156.87 |
158.95
|
154.72
|
496K | 3.93% | ||||
| Nov 5 | 152.55 | 148.02 |
154.32
|
148.02
|
466K | 3.42% | ||||
| Nov 4 | 147.51 | 152.53 |
152.53
|
146.84
|
362K | -3.41% | ||||
| Nov 3 | 152.72 | 152.56 |
153.91
|
151.54
|
343K | -0.09% | ||||
| Nov 2 | 152.86 | 148.17 |
153.46
|
147.84
|
404K | 3.40% | ||||
| Nov 1 | 147.84 | 147.83 |
149.46
|
146.5
|
465K | 4.26% | ||||
| Oct 29 | 141.8 | 145.74 |
146.29
|
141.57
|
458K | -2.39% | ||||
| Oct 28 | 145.27 | 147.53 |
149.29
|
143.92
|
542K | -1.5% | ||||
| Oct 27 | 147.48 | 154.8 |
156.73
|
147.48
|
668K | -4.18% | ||||
| Oct 26 | 153.92 | 150.8 |
157.05
|
148.02
|
845K | 2.76% | ||||
| Oct 25 | 149.78 | 147.44 |
150.68
|
146.38
|
592K | 1.47% | ||||
| Oct 22 | 147.61 | 148.86 |
149.41
|
147.02
|
375K | -0.26% | ||||
| Oct 21 | 148 | 147.21 |
148.87
|
147.21
|
394K | 0.44% | ||||
| Oct 20 | 147.35 | 146.34 |
148.42
|
146.34
|
373K | 0.57% | ||||
| Oct 19 | 146.51 | 147.57 |
148.53
|
146.22
|
311K | 0.27% | ||||
| Oct 18 | 146.11 | 147.33 |
147.92
|
145.81
|
380K | -1.22% | ||||
| Oct 15 | 147.92 | 148.88 |
150.03
|
146.86
|
360K | -0.24% | ||||
| Oct 14 | 148.28 | 147.09 |
149.51
|
146.87
|
356K | 1.56% | ||||
| Oct 13 | 146 | 144.97 |
146.57
|
142.75
|
803K | -0.06% | ||||
| Oct 12 | 146.09 | 145.05 |
147.53
|
144.87
|
402K | 0.55% | ||||
| Oct 11 | 145.29 | 147.7 |
149.57
|
145.19
|
406K | -1.37% | ||||
| Oct 8 | 147.31 | 146.63 |
149.31
|
146.63
|
376K | 0.92% | ||||
| Oct 7 | 145.96 | 145.02 |
147.41
|
145.02
|
378K | 1.39% | ||||
| Oct 6 | 143.96 | 139.59 |
144.17
|
138.75
|
501K | 2.97% | ||||
| Oct 5 | 139.81 | 139.09 |
140.87
|
138.39
|
475K | 0.47% | ||||
| Oct 4 | 139.15 | 139.4 |
141.39
|
138.12
|
331K | -0.29% | ||||
| Oct 1 | 139.56 | 140.05 |
140.61
|
137.66
|
341K | 0.11% | ||||
| Sep 30 | 139.4 | 140.04 |
141.84
|
138.51
|
482K | -0.13% | ||||
| Sep 29 | 139.58 | 138.24 |
140.69
|
137.92
|
804K | 1.16% | ||||
| Sep 28 | 137.98 | 140.37 |
141.61
|
137.91
|
634K | -1.3% | ||||
| Sep 27 | 139.8 | 141.1 |
142.99
|
139.69
|
441K | -0.42% | ||||
| Sep 24 | 140.39 | 142.31 |
142.4
|
140.02
|
273K | -0.93% | ||||
| Sep 23 | 141.71 | 140.85 |
143.23
|
140.85
|
344K | 0.32% | ||||
| Sep 22 | 141.26 | 142.44 |
143.13
|
141.08
|
266K | -0.18% | ||||
| Sep 21 | 141.52 | 143.9 |
144.31
|
140.63
|
352K | -1.19% | ||||
| Sep 20 | 143.22 | 142.83 |
143.34
|
140.98
|
437K | -0.54% | ||||
| Sep 17 | 144 | 144 |
144.74
|
142.63
|
1.4M | 0.07% | ||||
| Sep 16 | 143.9 | 143.75 |
145.49
|
142.79
|
575K | 0.58% | ||||
| Sep 15 | 143.07 | 144 |
144.26
|
142.52
|
442K | -0.95% | ||||
| Sep 14 | 144.44 | 146.18 |
146.54
|
142.59
|
370K | -1.43% | ||||
| Sep 13 | 146.54 | 148.06 |
148.27
|
145.74
|
354K | -0.41% | ||||
| Sep 10 | 147.14 | 150.52 |
151.47
|
147.02
|
406K | -2.2% | ||||
| Sep 9 | 150.45 | 153.83 |
154.93
|
150.29
|
337K | -2.15% | ||||
| Sep 8 | 153.76 | 150.02 |
154.19
|
150.02
|
312K | 2.23% | ||||
| Sep 7 | 150.41 | 152.18 |
152.18
|
149.13
|
393K | -1.35% | ||||
| Sep 3 | 152.47 | 153.99 |
154.32
|
150.61
|
310K | -1.35% | ||||
| Sep 2 | 154.55 | 155.45 |
155.85
|
153.08
|
202K | -0.7% | ||||
| Sep 1 | 155.64 | 156.67 |
157.09
|
155.27
|
211K | -0.7% | ||||
| Aug 31 | 156.73 | 155.29 |
158.64
|
154.75
|
330K | 0.64% | ||||
| Aug 30 | 155.73 | 158.14 |
158.14
|
155.55
|
244K | -1.98% | ||||
| Aug 27 | 158.87 | 157.8 |
159.49
|
156.9
|
270K | 0.93% | ||||
| Aug 26 | 157.4 | 161.79 |
161.79
|
157.27
|
358K | -2.73% | ||||
| Aug 25 | 161.81 | 161.73 |
162.79
|
160.97
|
164K | 0.17% | ||||
| Aug 24 | 161.54 | 162.76 |
163.73
|
161.4
|
184K | -0.75% | ||||
| Aug 23 | 162.76 | 162.62 |
164.11
|
162.23
|
233K | 0.10% | ||||
| Aug 20 | 162.59 | 163.57 |
163.57
|
161.89
|
325K | -0.69% | ||||
| Aug 19 | 163.72 | 162.37 |
164.34
|
162.01
|
177K | 0.48% | ||||
| Aug 18 | 162.94 | 163.05 |
164.53
|
162.32
|
277K | -0.23% | ||||
| Aug 17 | 163.31 | 160.46 |
164.14
|
160.38
|
252K | 1.21% | ||||
| Aug 16 | 161.35 | 160.49 |
161.84
|
159.61
|
266K | 0.43% | ||||
| Aug 13 | 160.66 | 160.48 |
161.74
|
159.28
|
219K | 0.49% | ||||
| Aug 12 | 159.87 | 159 |
160.09
|
158.26
|
238K | 1.02% | ||||
| Aug 11 | 158.25 | 157.16 |
158.32
|
156.56
|
155K | 0.89% | ||||
| Aug 10 | 156.86 | 155.47 |
157.35
|
155.47
|
325K | 0.60% | ||||
| Aug 9 | 155.93 | 155.18 |
156.01
|
154.26
|
224K | 0.33% | ||||
| Aug 6 | 155.42 | 154.53 |
156.37
|
153.34
|
276K | 1.38% | ||||
| Aug 5 | 153.31 | 153.43 |
154.37
|
151.81
|
264K | 0.52% | ||||
| Aug 4 | 152.52 | 150.18 |
152.74
|
149.48
|
288K | 1.09% | ||||
| Aug 3 | 150.88 | 152.65 |
152.83
|
150.11
|
365K | -0.8% | ||||
| Aug 2 | 152.09 | 152.69 |
154.61
|
151.53
|
283K | -0.39% | ||||
| Jul 30 | 152.69 | 152.31 |
154.58
|
152.17
|
475K | -0.22% | ||||
| Jul 29 | 153.03 | 152.2 |
153.12
|
150.5
|
644K | 1.95% | ||||
| Jul 28 | 150.1 | 151.17 |
152.52
|
148.35
|
254K | -0.71% | ||||
| Jul 27 | 151.17 | 148.96 |
152.51
|
148.46
|
344K | 1.06% | ||||
| Jul 26 | 149.59 | 148.99 |
151.21
|
148.91
|
358K | 0.18% | ||||
| Jul 23 | 149.32 | 153 |
154.01
|
148.7
|
439K | -1.39% | ||||
| Jul 22 | 151.43 | 150.76 |
152.08
|
150.1
|
285K | -0.27% | ||||
| Jul 21 | 151.84 | 151.26 |
153.46
|
151.23
|
294K | 0.70% | ||||
| Jul 20 | 150.78 | 148.19 |
152.59
|
148.16
|
507K | 2.31% | ||||
| Jul 19 | 147.38 | 150.81 |
151.42
|
146.13
|
333K | -3.17% | ||||
| Jul 16 | 152.21 | 151.97 |
152.9
|
150.33
|
260K | 0.68% | ||||
| Jul 15 | 151.18 | 149.5 |
151.51
|
149.5
|
272K | 0.72% | ||||
| Jul 14 | 150.1 | 148.02 |
150.82
|
148.01
|
385K | 1.49% | ||||
| Jul 13 | 147.9 | 150.4 |
150.92
|
147.79
|
353K | -1.78% | ||||
| Jul 12 | 150.58 | 149.56 |
151.05
|
149.5
|
439K | -0.3% | ||||
| Jul 9 | 151.04 | 148.61 |
151.15
|
147.87
|
458K | 2.69% | ||||
| Jul 8 | 147.08 | 148.4 |
149.7
|
146.38
|
380K | -1.48% | ||||
| Jul 7 | 149.29 | 147.29 |
150.13
|
146.86
|
241K | 0.76% | ||||
| Jul 6 | 148.16 | 148.91 |
148.97
|
146.82
|
395K | -0.46% | ||||
| Jul 2 | 148.84 | 151.49 |
151.49
|
147.81
|
411K | -1.85% | ||||
| Jul 1 | 151.65 | 148.91 |
152.51
|
148.87
|
447K | 1.90% | ||||
| Jun 30 | 148.82 | 149.01 |
149.51
|
147.6
|
300K | -0.21% | ||||
| Jun 29 | 149.13 | 149.85 |
150.17
|
148.68
|
196K | -0.09% | ||||
| Jun 28 | 149.27 | 151.42 |
151.42
|
148.39
|
221K | -1.39% | ||||
| Jun 25 | 151.38 | 149 |
152.16
|
147.38
|
682K | 2.01% | ||||
| Jun 24 | 148.39 | 145.77 |
148.69
|
145.41
|
348K | 2.08% | ||||
| Jun 23 | 145.36 | 145.1 |
146.16
|
144.92
|
322K | 0.06% | ||||
| Jun 22 | 145.28 | 144.66 |
146.54
|
144.06
|
302K | 0.53% | ||||
| Jun 21 | 144.52 | 143.12 |
145.31
|
142.86
|
397K | 1.25% | ||||
| Jun 18 | 142.73 | 143.24 |
144.5
|
142.61
|
890K | -2.18% | ||||
| Jun 17 | 145.91 | 149.48 |
149.93
|
145.81
|
348K | -2.3% | ||||
| Jun 16 | 149.35 | 151.24 |
151.83
|
149.23
|
277K | -1.3% | ||||
| Jun 15 | 151.31 | 149.98 |
152.08
|
148.81
|
284K | 0.85% | ||||
| Jun 14 | 150.03 | 150.48 |
151.03
|
149.22
|
244K | -0.52% | ||||
| Jun 11 | 150.82 | 149.61 |
151.03
|
149.53
|
268K | 0.89% | ||||
| Jun 10 | 149.49 | 150.06 |
151.48
|
149.42
|
295K | -0.21% | ||||
| Jun 9 | 149.81 | 151.61 |
151.61
|
149.46
|
310K | -1.04% | ||||
| Jun 8 | 151.38 | 150.01 |
151.71
|
148.82
|
348K | 0.91% | ||||
| Jun 7 | 150.01 | 150.53 |
151.41
|
148.93
|
401K | -0.49% | ||||
| Jun 4 | 150.75 | 150.65 |
150.99
|
149.8
|
259K | -0.01% | ||||
| Jun 3 | 150.77 | 152.66 |
153.45
|
150.12
|
559K | -1.53% | ||||
| Jun 2 | 153.12 | 153.3 |
153.71
|
151.97
|
430K | 0.40% | ||||
| Jun 1 | 152.51 | 154.44 |
155.48
|
151.19
|
710K | -1.04% | ||||
| May 28 | 154.12 | 154.98 |
155.26
|
153.58
|
545K | -0.02% | ||||
| May 27 | 154.15 | 153.82 |
156.81
|
152.54
|
2.9M | 0.40% | ||||
| May 26 | 153.54 | 151.83 |
154.66
|
151.24
|
706K | 0.81% | ||||
| May 25 | 152.31 | 153.77 |
154.08
|
151.69
|
685K | -1.21% | ||||
| May 24 | 154.17 | 155 |
155
|
152.72
|
466K | -0.32% | ||||
| May 21 | 154.67 | 157.48 |
157.9
|
153.95
|
579K | -1.83% | ||||
| May 20 | 157.55 | 159.31 |
159.74
|
157.18
|
441K | -1.19% | ||||
| May 19 | 159.45 | 155.31 |
159.85
|
155
|
614K | 2.19% | ||||
| May 18 | 156.04 | 154.28 |
158.17
|
152.66
|
632K | 0.35% | ||||
| May 17 | 155.49 | 160.07 |
160.07
|
154.88
|
497K | -3.19% | ||||
| May 14 | 160.62 | 157.08 |
160.88
|
156.2
|
814K | 2.54% | ||||
| May 13 | 156.64 | 154.27 |
157.38
|
154.26
|
583K | 1.14% | ||||
| May 12 | 154.88 | 158.12 |
159.23
|
154.75
|
733K | -2.06% | ||||
| May 11 | 158.13 | 161.91 |
162.48
|
157.74
|
605K | -2.73% | ||||
| May 10 | 162.56 | 165.89 |
166.77
|
162.41
|
710K | -1.41% | ||||
| May 7 | 164.88 | 162.5 |
166.01
|
162.3
|
970K | 0.79% | ||||
| May 6 | 163.59 | 166.22 |
166.64
|
162.79
|
752K | -1.43% | ||||
| May 5 | 165.97 | 167.74 |
167.74
|
163.7
|
712K | -1.3% | ||||
| May 4 | 168.16 | 167.05 |
168.91
|
166.54
|
427K | 0.62% | ||||
| May 3 | 167.12 | 169.85 |
170.14
|
167.08
|
473K | -1% | ||||
| Apr 30 | 168.81 | 165.27 |
169.21
|
164.63
|
677K | 1.66% | ||||
| Apr 29 | 166.06 | 170.14 |
170.16
|
164.43
|
794K | -2.46% | ||||
| Apr 28 | 170.25 | 173.23 |
173.23
|
170.16
|
379K | -1.36% | ||||
| Apr 27 | 172.59 | 170.51 |
172.98
|
170.51
|
339K | 0.88% | ||||
| Apr 26 | 171.08 | 173.2 |
173.96
|
171.05
|
283K | -0.63% | ||||
| Apr 23 | 172.17 | 170.61 |
172.8
|
169.71
|
224K | 0.57% | ||||
| Apr 22 | 171.19 | 171.38 |
172.75
|
170.63
|
375K | -0.67% | ||||
| Apr 21 | 172.34 | 170 |
172.4
|
169.4
|
326K | 1.53% | ||||
| Apr 20 | 169.74 | 170.92 |
171.82
|
168.31
|
522K | -0.79% | ||||
| Apr 19 | 171.09 | 170.19 |
171.31
|
168.97
|
463K | 0.73% | ||||
| Apr 16 | 169.85 | 174.61 |
175.12
|
169.74
|
372K | -2.13% | ||||
| Apr 15 | 173.55 | 171.28 |
173.6
|
170.62
|
436K | 1.27% | ||||
| Apr 14 | 171.38 | 170.72 |
172.05
|
169.96
|
224K | 0.67% | ||||
| Apr 13 | 170.24 | 170 |
171.51
|
169.29
|
253K | -0.14% | ||||
| Apr 12 | 170.48 | 168.47 |
171.51
|
168.39
|
386K | 0.86% | ||||
| Apr 9 | 169.02 | 169.22 |
170.4
|
167.53
|
367K | 0.12% | ||||
| Apr 8 | 168.81 | 166.8 |
169.75
|
166.73
|
337K | 0.48% | ||||
| Apr 7 | 168 | 166.32 |
169.06
|
166.32
|
637K | 0.90% | ||||
| Apr 6 | 166.5 | 165.79 |
167.76
|
165.18
|
876K | 0.30% | ||||
| Apr 5 | 166 | 165.59 |
167.23
|
165.15
|
700K | 0.61% | ||||
| Apr 1 | 165 | 160.01 |
165.52
|
160.01
|
388K | 2.96% | ||||
| Mar 31 | 160.25 | 164.25 |
165.24
|
160.21
|
298K | -2.67% | ||||
| Mar 30 | 164.65 | 166.14 |
166.42
|
164.3
|
220K | -0.75% | ||||
| Mar 29 | 165.9 | 163.91 |
167.04
|
163.32
|
198K | 0.84% | ||||
| Mar 26 | 164.51 | 163.77 |
164.96
|
162.54
|
193K | 0.88% | ||||
| Mar 25 | 163.08 | 163 |
163.62
|
161.3
|
266K | 0.06% | ||||
| Mar 24 | 162.98 | 163.18 |
165.1
|
162.3
|
214K | 0.49% | ||||
| Mar 23 | 162.18 | 160.65 |
164.01
|
159.34
|
287K | 1.05% | ||||
| Mar 22 | 160.49 | 161.77 |
162.57
|
159.41
|
236K | -1.24% | ||||
| Mar 19 | 162.5 | 170.09 |
170.09
|
160.95
|
900K | -4.07% | ||||
| Mar 18 | 169.39 | 170.13 |
171.85
|
167.58
|
221K | 0.04% | ||||
| Mar 17 | 169.33 | 171.98 |
171.99
|
166.82
|
278K | -0.98% | ||||
| Mar 16 | 171 | 168.45 |
171.55
|
167.16
|
375K | 1.01% | ||||
| Mar 15 | 169.29 | 165.91 |
169.41
|
165.91
|
229K | 2.07% | ||||
| Mar 12 | 165.86 | 162.9 |
165.97
|
162.03
|
431K | 2.17% | ||||
| Mar 11 | 162.33 | 162.72 |
162.72
|
160.1
|
292K | -0.5% | ||||
| Mar 10 | 163.15 | 161.47 |
163.59
|
160.15
|
433K | 1.07% | ||||
| Mar 9 | 161.43 | 165.55 |
165.55
|
160.94
|
310K | -2.69% | ||||
| Mar 8 | 165.89 | 164.63 |
168.75
|
164.25
|
200K | 0.92% | ||||
| Mar 5 | 164.38 | 161.63 |
164.53
|
159.1
|
392K | 2.60% | ||||
| Mar 4 | 160.21 | 162.46 |
163.36
|
159.75
|
309K | -1.2% | ||||
| Mar 3 | 162.15 | 163.21 |
163.98
|
161.42
|
310K | -0.06% | ||||
| Mar 2 | 162.24 | 162.11 |
163.32
|
159.88
|
251K | -0.23% | ||||
| Mar 1 | 162.61 | 167.29 |
168.98
|
162.01
|
332K | -2.62% | ||||
| Feb 26 | 166.98 | 164.75 |
168.04
|
163.79
|
759K | 1.35% | ||||
| Feb 25 | 164.75 | 164.99 |
166.08
|
164.16
|
332K | -0.12% | ||||
| Feb 24 | 164.95 | 162.91 |
167.03
|
161.87
|
430K | 1.63% | ||||
| Feb 23 | 162.3 | 159.31 |
162.73
|
158.53
|
420K | 2.11% | ||||
| Feb 22 | 158.94 | 157.94 |
160.04
|
157.25
|
303K | 0.25% | ||||
| Feb 19 | 158.55 | 159.75 |
160.14
|
156.41
|
686K | -0.39% | ||||
| Feb 18 | 159.17 | 160.01 |
161.45
|
159.16
|
387K | -0.88% | ||||
| Feb 17 | 160.59 | 157.07 |
161.75
|
157.07
|
338K | 2.21% | ||||
| Feb 16 | 157.12 | 159.76 |
160.83
|
157.12
|
347K | -1.32% | ||||
| Feb 12 | 159.22 | 162.12 |
163.41
|
158.6
|
340K | -2.05% | ||||
| Feb 11 | 162.55 | 158.86 |
162.81
|
158.86
|
327K | 2.35% | ||||
| Feb 10 | 158.82 | 160.24 |
162.68
|
158.36
|
362K | -0.39% | ||||
| Feb 9 | 159.44 | 161.17 |
162.59
|
158.87
|
399K | -1.05% | ||||
| Feb 8 | 161.13 | 159.82 |
162.25
|
159.46
|
561K | 1.12% | ||||
| Feb 5 | 159.35 | 158.5 |
160.79
|
158.02
|
421K | 0.72% | ||||
| Feb 4 | 158.21 | 155.41 |
159.88
|
155.41
|
514K | 1.88% | ||||
| Feb 3 | 155.29 | 154.77 |
157.22
|
154.18
|
395K | -0.23% | ||||
| Feb 2 | 155.65 | 153.56 |
157.42
|
152.64
|
462K | 1.77% | ||||
| Feb 1 | 152.95 | 150.9 |
153.52
|
149.57
|
753K | 1.67% | ||||
| Jan 29 | 150.44 | 146.65 |
150.55
|
144.03
|
890K | 1.70% | ||||
| Jan 28 | 147.93 | 151.94 |
152.5
|
146.24
|
745K | -2.12% | ||||
| Jan 27 | 151.14 | 152.67 |
158.22
|
146.46
|
750K | -2.22% | ||||
| Jan 26 | 154.57 | 156.2 |
156.63
|
152.83
|
447K | -0.13% | ||||
| Jan 25 | 154.77 | 154.17 |
156.72
|
152.91
|
251K | -0.17% | ||||
| Jan 22 | 155.04 | 157.02 |
157.88
|
154.83
|
225K | -2.3% | ||||
| Jan 21 | 158.69 | 162.21 |
165.26
|
158.62
|
249K | -2.06% | ||||
| Jan 20 | 162.02 | 159.43 |
162.06
|
158.58
|
286K | 1.74% | ||||
| Jan 19 | 159.25 | 160.05 |
160.38
|
157.4
|
399K | -0.31% | ||||
| Jan 15 | 159.74 | 162.93 |
163.49
|
159.41
|
394K | -2.94% | ||||
| Jan 14 | 164.58 | 167.46 |
167.46
|
163.64
|
256K | -1.46% | ||||
| Jan 13 | 167.02 | 167.68 |
169.26
|
165.01
|
234K | -0.64% | ||||
| Jan 12 | 168.1 | 167.16 |
169.95
|
167.09
|
194K | 0.53% | ||||
| Jan 11 | 167.21 | 164.94 |
167.55
|
164.45
|
213K | 0.60% | ||||
| Jan 8 | 166.21 | 169.55 |
169.55
|
164.26
|
231K | 0.07% | ||||
| Jan 7 | 166.1 | 168.66 |
169.1
|
165
|
378K | -1.09% | ||||
| Jan 6 | 167.93 | 160.15 |
169.21
|
159.79
|
622K | 6.06% | ||||
| Jan 5 | 158.34 | 162.29 |
162.96
|
158.19
|
273K | -2.11% | ||||
| Jan 4 | 161.76 | 166.48 |
166.73
|
160.6
|
333K | -2.45% | ||||
| Dec 31 | 165.82 | 164.33 |
166.26
|
163.71
|
195K | 0.94% | ||||
| Dec 30 | 164.27 | 162.88 |
164.54
|
162.61
|
264K | 1.13% | ||||
| Dec 29 | 162.44 | 163.49 |
163.59
|
161.17
|
300K | -0.04% | ||||
| Dec 28 | 162.5 | 161.72 |
163.36
|
161.48
|
245K | 0.71% | ||||
| Dec 24 | 161.35 | 160.78 |
161.51
|
160.15
|
233K | 0.35% | ||||
| Dec 23 | 160.78 | 161.91 |
163.61
|
160.59
|
255K | 0.21% | ||||
| Dec 22 | 160.44 | 161.25 |
161.76
|
159.39
|
255K | -0.81% | ||||
| Dec 21 | 161.75 | 164.89 |
165.84
|
160.43
|
295K | -2.49% | ||||
| Dec 18 | 165.88 | 168.34 |
170.08
|
164.34
|
854K | -0.99% | ||||
| Dec 17 | 167.54 | 165.85 |
167.67
|
165.05
|
352K | 1.04% | ||||
| Dec 16 | 165.81 | 167.97 |
168.74
|
165.71
|
265K | -0.58% | ||||
| Dec 15 | 166.77 | 166.33 |
167.35
|
163.51
|
300K | 0.78% | ||||
| Dec 14 | 165.48 | 168.62 |
168.62
|
164.79
|
447K | -1.03% | ||||
| Dec 11 | 167.2 | 162.77 |
167.71
|
162.77
|
384K | 1.80% | ||||
| Dec 10 | 164.25 | 163.97 |
165.4
|
162.93
|
356K | 0.11% | ||||
| Dec 9 | 164.07 | 163.54 |
164.97
|
159.22
|
572K | 0.33% | ||||
| Dec 8 | 163.53 | 162.88 |
165.35
|
162.82
|
247K | 0.11% | ||||
| Dec 7 | 163.35 | 164.19 |
165.33
|
162.6
|
286K | -0.49% | ||||
| Dec 4 | 164.16 | 166.91 |
167.6
|
162.44
|
541K | -0.95% | ||||
| Dec 3 | 165.74 | 169 |
170.31
|
165.26
|
349K | -1.95% | ||||
| Dec 2 | 169.04 | 167.01 |
169.14
|
165.74
|
280K | 0.58% | ||||
| Dec 1 | 168.07 | 166.94 |
170.99
|
166.4
|
480K | 2.08% | ||||
| Nov 30 | 164.64 | 170.59 |
171.34
|
164.5
|
520K | -3.94% | ||||
| Nov 27 | 171.39 | 170.98 |
171.96
|
169.06
|
299K | -0.03% | ||||
| Nov 25 | 171.44 | 175.11 |
175.11
|
170.95
|
416K | -2.01% | ||||
| Nov 24 | 174.95 | 175.11 |
177.43
|
173.6
|
304K | 1.16% | ||||
| Nov 23 | 172.95 | 173.65 |
175.54
|
171.88
|
215K | -0.1% | ||||
| Nov 20 | 173.12 | 176.22 |
176.85
|
171.77
|
269K | -1.85% | ||||
| Nov 19 | 176.38 | 179.52 |
179.72
|
175.9
|
259K | -2.04% | ||||
| Nov 18 | 180.05 | 182.9 |
185.03
|
179.76
|
181K | -1.55% | ||||
| Nov 17 | 182.89 | 182.35 |
184.21
|
181.72
|
259K | -1.07% | ||||
| Nov 16 | 184.86 | 180.99 |
185.05
|
179.6
|
283K | 3.73% | ||||
| Nov 13 | 178.21 | 175.1 |
179.5
|
175.1
|
268K | 2.69% | ||||
| Nov 12 | 173.55 | 176.88 |
176.88
|
171.92
|
341K | -2.4% | ||||
| Nov 11 | 177.81 | 180.59 |
181.05
|
176.66
|
219K | -1.36% | ||||
| Nov 10 | 180.26 | 170.85 |
180.75
|
169.89
|
364K | 5.81% | ||||
| Nov 9 | 170.36 | 177.81 |
178.76
|
168.98
|
410K | 2.22% | ||||
| Nov 6 | 166.66 | 167.74 |
169.79
|
165.99
|
152K | -0.08% | ||||
| Nov 5 | 166.79 | 166.94 |
169.3
|
164.51
|
296K | 1.09% | ||||
| Nov 4 | 164.99 | 164.94 |
169.15
|
164.17
|
238K | -0.31% | ||||
| Nov 3 | 165.5 | 166.12 |
170.69
|
165.34
|
294K | 1.29% | ||||
| Nov 2 | 163.4 | 163.29 |
165.54
|
162.09
|
331K | 1.04% | ||||
| Oct 30 | 161.72 | 166.41 |
168.61
|
160.27
|
314K | -2.91% | ||||
| Oct 29 | 166.56 | 162.93 |
169.21
|
160.77
|
376K | 1.53% | ||||
| Oct 28 | 164.05 | 170.08 |
173.16
|
163.83
|
430K | -4.69% | ||||
| Oct 27 | 172.13 | 174.67 |
174.67
|
171.61
|
203K | -1.58% | ||||
| Oct 26 | 174.9 | 176.51 |
177.1
|
174
|
159K | -1.86% | ||||
| Oct 23 | 178.22 | 178.89 |
180.62
|
176.29
|
173K | -0.12% | ||||
| Oct 22 | 178.44 | 176.9 |
179.56
|
175.95
|
234K | 0.94% | ||||
| Oct 21 | 176.77 | 172.24 |
177.76
|
171.97
|
211K | 2.45% | ||||
| Oct 20 | 172.54 | 170.98 |
173.91
|
170.41
|
188K | 1.55% | ||||
| Oct 19 | 169.9 | 172.91 |
174.17
|
169.31
|
129K | -1.33% | ||||
| Oct 16 | 172.19 | 173.57 |
174.12
|
171.61
|
110K | -0.38% | ||||
| Oct 15 | 172.85 | 173.05 |
174.43
|
172.11
|
159K | -1.03% | ||||
| Oct 14 | 174.65 | 174.47 |
177.91
|
174.32
|
388K | -0.58% | ||||
| Oct 13 | 175.67 | 176.1 |
177.55
|
173.9
|
222K | -1% | ||||
| Oct 12 | 177.44 | 174.21 |
178.2
|
173.05
|
191K | 2.45% | ||||
| Oct 9 | 173.19 | 174.77 |
175.3
|
172.45
|
196K | 0.09% | ||||
| Oct 8 | 173.03 | 170.15 |
173.72
|
170.1
|
169K | 1.94% | ||||
| Oct 7 | 169.74 | 171.39 |
171.39
|
166.42
|
299K | -0.26% | ||||
| Oct 6 | 170.18 | 175.51 |
175.51
|
169.4
|
214K | -2.27% | ||||
| Oct 5 | 174.14 | 171.79 |
174.74
|
170.68
|
174K | 2.22% | ||||
| Oct 2 | 170.36 | 168.48 |
171.46
|
168.14
|
133K | 0.14% | ||||
| Oct 1 | 170.13 | 169.93 |
173.6
|
168.83
|
243K | 0.23% | ||||
| Sep 30 | 169.74 | 169.32 |
170.61
|
167.46
|
359K | 0.74% | ||||
| Sep 29 | 168.5 | 170.47 |
170.96
|
167.23
|
167K | -0.91% | ||||
| Sep 28 | 170.04 | 167.58 |
170.89
|
166.83
|
274K | 2.27% | ||||
| Sep 25 | 166.27 | 164.09 |
166.8
|
163.69
|
205K | 0.40% | ||||
| Sep 24 | 165.6 | 165.53 |
167.65
|
163.09
|
196K | 0.53% | ||||
| Sep 23 | 164.73 | 166.75 |
168.59
|
164.7
|
213K | -1.58% | ||||
| Sep 22 | 167.38 | 165.5 |
169.57
|
165.12
|
264K | 1.49% | ||||
| Sep 21 | 164.93 | 163.04 |
165.36
|
161.16
|
322K | -0.85% | ||||
| Sep 18 | 166.35 | 167.28 |
168.51
|
164.57
|
614K | -0.63% | ||||
| Sep 17 | 167.41 | 167.68 |
169.33
|
166.07
|
274K | -1.35% | ||||
| Sep 16 | 169.7 | 170.81 |
174.31
|
169.49
|
268K | -0.58% | ||||
| Sep 15 | 170.69 | 174.18 |
176.12
|
170.54
|
247K | -2.08% | ||||
| Sep 14 | 174.32 | 174.89 |
176.78
|
174.08
|
182K | 0.34% | ||||
| Sep 11 | 173.73 | 175.38 |
175.64
|
172.41
|
205K | -0.87% | ||||
| Sep 10 | 175.25 | 179.49 |
179.94
|
175.24
|
197K | -2.12% | ||||
| Sep 9 | 179.05 | 177.72 |
180.84
|
176.91
|
178K | 1.75% | ||||
| Sep 8 | 175.97 | 178.46 |
179.09
|
174.63
|
292K | -2.12% | ||||
| Sep 4 | 179.78 | 183.69 |
183.69
|
177.76
|
204K | -0.64% | ||||
| Sep 3 | 180.93 | 184.33 |
187.48
|
179.29
|
205K | -1.48% | ||||
| Sep 2 | 183.65 | 183.32 |
185.1
|
182.5
|
343K | -0.17% | ||||
| Sep 1 | 183.97 | 182.26 |
185.1
|
182.26
|
254K | 0.13% | ||||
| Aug 31 | 183.74 | 182.99 |
184.12
|
181.86
|
325K | 0.09% | ||||
| Aug 28 | 183.58 | 186.77 |
186.97
|
182.38
|
184K | -1.12% | ||||
| Aug 27 | 185.65 | 181.33 |
186.7
|
180.46
|
273K | 2.71% | ||||
| Aug 26 | 180.75 | 179.21 |
182.13
|
177.13
|
299K | 0.71% | ||||
| Aug 25 | 179.47 | 178.82 |
180.34
|
178.33
|
251K | 1.04% | ||||
| Aug 24 | 177.62 | 172.82 |
177.72
|
172.67
|
188K | 2.90% | ||||
| Aug 21 | 172.61 | 173.8 |
175.3
|
172.26
|
260K | -0.8% | ||||
| Aug 20 | 174 | 172.62 |
174.59
|
172.61
|
145K | -0.46% | ||||
| Aug 19 | 174.81 | 178.52 |
178.52
|
174.73
|
237K | -2.06% | ||||
| Aug 18 | 178.49 | 177.74 |
179.57
|
177.53
|
214K | 0.44% | ||||
| Aug 17 | 177.7 | 178.6 |
180.96
|
175.66
|
257K | -0.74% | ||||
| Aug 14 | 179.02 | 179.21 |
181.87
|
178.2
|
175K | -0.78% | ||||
| Aug 13 | 180.43 | 181.62 |
183.47
|
179.86
|
269K | -1.38% | ||||
| Aug 12 | 182.96 | 187.09 |
187.85
|
182.68
|
374K | -0.9% | ||||
| Aug 11 | 184.62 | 190.54 |
191.24
|
184.13
|
419K | -1.71% | ||||
| Aug 10 | 187.84 | 190 |
191.03
|
187.51
|
356K | -1.03% | ||||
| Aug 7 | 189.8 | 184.98 |
189.88
|
183.86
|
256K | 2.86% | ||||
| Aug 6 | 184.53 | 183.08 |
184.75
|
181.69
|
345K | 1.06% | ||||
| Aug 5 | 182.59 | 183.11 |
183.48
|
180.34
|
202K | 1.06% | ||||
| Aug 4 | 180.68 | 183.09 |
183.3
|
179.28
|
299K | -1.21% | ||||
| Aug 3 | 182.9 | 181.6 |
185.38
|
180.05
|
293K | 1.40% | ||||
| Jul 31 | 180.38 | 179.11 |
180.55
|
176.82
|
423K | 0.84% | ||||
| Jul 30 | 178.88 | 177.81 |
180.29
|
176.18
|
293K | -1.3% | ||||
| Jul 29 | 181.23 | 178.87 |
183.74
|
178.87
|
476K | 2.27% | ||||
| Jul 28 | 177.21 | 176.99 |
179.47
|
174.95
|
365K | 0.01% | ||||
| Jul 27 | 177.19 | 180.17 |
180.17
|
176.32
|
296K | -1.64% | ||||
| Jul 24 | 180.14 | 180.97 |
180.97
|
178.68
|
162K | -0.14% | ||||
| Jul 23 | 180.4 | 181.29 |
182.84
|
179.22
|
244K | -1.02% | ||||
| Jul 22 | 182.26 | 179.58 |
182.4
|
178.96
|
227K | 1.06% | ||||
| Jul 21 | 180.34 | 180.33 |
182.46
|
179.62
|
213K | 0.01% | ||||
| Jul 20 | 180.33 | 181.42 |
183.04
|
179.2
|
223K | -1.16% | ||||
| Jul 17 | 182.44 | 183.99 |
184
|
181.2
|
219K | -0.69% | ||||
| Jul 16 | 183.7 | 181.27 |
184.88
|
180.76
|
316K | 0.83% | ||||
| Jul 15 | 182.18 | 181.8 |
183.49
|
178.67
|
589K | 2.57% | ||||
| Jul 14 | 177.62 | 173.03 |
177.62
|
172.77
|
361K | 2.53% | ||||
| Jul 13 | 173.24 | 174.91 |
176.09
|
171.59
|
423K | -0.6% | ||||
| Jul 10 | 174.29 | 166.38 |
174.69
|
165.47
|
428K | 4.41% | ||||
| Jul 9 | 166.93 | 169.63 |
170.19
|
164.82
|
290K | -1.59% | ||||
| Jul 8 | 169.63 | 168.94 |
171.03
|
167.43
|
300K | 0.31% | ||||
| Jul 7 | 169.1 | 172.71 |
172.97
|
168.6
|
329K | -2.58% | ||||
| Jul 6 | 173.58 | 175.31 |
175.36
|
172.46
|
292K | 0.93% | ||||
| Jul 2 | 171.98 | 178.3 |
178.3
|
171.36
|
519K | -1.79% | ||||
| Jul 1 | 175.12 | 171.54 |
176.66
|
169.99
|
509K | 2.39% | ||||
| Jun 30 | 171.03 | 167.39 |
171.76
|
166.32
|
548K | 1.97% | ||||
| Jun 29 | 167.73 | 168.76 |
171.35
|
166.35
|
545K | 0.14% | ||||
| Jun 26 | 167.5 | 173.05 |
174.79
|
167.22
|
588K | -4.49% | ||||
| Jun 25 | 175.37 | 171.57 |
175.47
|
169.82
|
274K | 1.83% | ||||
| Jun 24 | 172.22 | 174.81 |
174.81
|
170.8
|
388K | -2.46% | ||||
| Jun 23 | 176.56 | 178.81 |
179.42
|
175.44
|
224K | -0.18% | ||||
| Jun 22 | 176.88 | 176.56 |
178.74
|
174.68
|
347K | -0.88% | ||||
| Jun 19 | 178.45 | 181.42 |
183.37
|
178.37
|
463K | -0.31% | ||||
| Jun 18 | 179 | 180.3 |
181.71
|
178.93
|
523K | -1.28% | ||||
| Jun 17 | 181.33 | 184.66 |
185.56
|
181.24
|
309K | -1.77% | ||||
| Jun 16 | 184.59 | 191.69 |
191.69
|
183.66
|
391K | -0.35% | ||||
| Jun 15 | 185.24 | 178.44 |
185.76
|
177.9
|
523K | 0.97% | ||||
| Jun 12 | 183.46 | 183.43 |
184.1
|
177.43
|
612K | 2.05% | ||||
| Jun 11 | 179.78 | 183.7 |
187.67
|
178.36
|
889K | -5.04% | ||||
| Jun 10 | 189.33 | 188.95 |
190.65
|
185.92
|
860K | 0.10% | ||||
| Jun 9 | 189.14 | 186.96 |
192.5
|
186.32
|
602K | 0.02% | ||||
| Jun 8 | 189.11 | 191.57 |
191.85
|
185.22
|
743K | -0.63% | ||||
| Jun 5 | 190.31 | 200.74 |
201.29
|
190.03
|
1.6M | -2.64% | ||||
| Jun 4 | 195.48 | 188.27 |
195.82
|
186.24
|
2.5M | 4.74% | ||||
| Jun 3 | 186.64 | 175.01 |
188.1
|
174.75
|
3.5M | 7.55% | ||||
| Jun 2 | 173.53 | 164.63 |
174.77
|
162.18
|
734K | 5.23% | ||||
| Jun 1 | 164.91 | 169.42 |
169.74
|
164.72
|
371K | -1.76% | ||||
| May 29 | 167.86 | 168.49 |
170.34
|
164.9
|
636K | -0.72% | ||||
| May 28 | 169.07 | 171.03 |
171.38
|
168.32
|
357K | 0.11% | ||||
| May 27 | 168.89 | 173.01 |
173.59
|
168.25
|
436K | 0.02% | ||||
| May 26 | 168.86 | 175.99 |
176.81
|
168.06
|
408K | -1.23% | ||||
| May 22 | 170.97 | 170.84 |
171.63
|
167.56
|
312K | -0.11% | ||||
| May 21 | 171.15 | 171.94 |
173.05
|
170.23
|
409K | -0.64% | ||||
| May 20 | 172.26 | 165.89 |
173.01
|
164.3
|
450K | 5.42% | ||||
| May 19 | 163.4 | 164.27 |
167.36
|
163.29
|
281K | -0.91% | ||||
| May 18 | 164.9 | 165 |
166.4
|
162.57
|
313K | 3.31% | ||||
| May 15 | 159.62 | 153.2 |
160.31
|
150.64
|
470K | 3.34% | ||||
| May 14 | 154.46 | 154.03 |
157.99
|
152.54
|
399K | -1.18% | ||||
| May 13 | 156.3 | 159.1 |
161.49
|
155.06
|
502K | -2.89% | ||||
| May 12 | 160.95 | 161.87 |
162.92
|
160.09
|
643K | -0.11% | ||||
| May 11 | 161.13 | 159.29 |
162.95
|
156.24
|
685K | 0.47% | ||||
| May 8 | 160.37 | 151.1 |
160.54
|
151.1
|
529K | 7.17% | ||||
| May 7 | 149.64 | 142 |
154.18
|
141.95
|
672K | 5.85% | ||||
| May 6 | 141.37 | 145.09 |
145.99
|
140.74
|
223K | -2.16% | ||||
| May 5 | 144.49 | 142.2 |
146.63
|
142.01
|
313K | 1.78% | ||||
| May 4 | 141.97 | 140.03 |
142.54
|
137.9
|
266K | 0.75% | ||||
| May 1 | 140.92 | 142.56 |
144.5
|
140.16
|
214K | -3.49% | ||||
| Apr 30 | 146.01 | 149.97 |
149.97
|
146.01
|
308K | -3.75% | ||||
| Apr 29 | 151.7 | 152.69 |
153.87
|
150.41
|
173K | 1.72% | ||||
| Apr 28 | 149.13 | 152.48 |
154.27
|
148.62
|
350K | 0.32% | ||||
| Apr 27 | 148.65 | 142.2 |
149.72
|
142.2
|
310K | 5.33% | ||||
| Apr 24 | 141.13 | 146.61 |
146.61
|
139.75
|
499K | -2.26% | ||||
| Apr 23 | 144.39 | 150.18 |
150.18
|
144.36
|
389K | -2.76% | ||||
| Apr 22 | 148.49 | 151.54 |
151.77
|
146.49
|
318K | 0.10% | ||||
| Apr 21 | 148.34 | 150.52 |
152.02
|
147.61
|
391K | -3.34% | ||||
| Apr 20 | 153.46 | 155.18 |
155.96
|
151.84
|
253K | -2.43% | ||||
| Apr 17 | 157.29 | 161.29 |
161.29
|
155.25
|
343K | 0.46% | ||||
| Apr 16 | 156.57 | 158.73 |
159.36
|
154.45
|
326K | -1.59% | ||||
| Apr 15 | 159.1 | 160.2 |
161.77
|
158.13
|
379K | -3.01% | ||||
| Apr 14 | 164.03 | 164.51 |
166.96
|
160.78
|
373K | 1.72% | ||||
| Apr 13 | 161.26 | 163.85 |
164.85
|
159.79
|
259K | -2.11% | ||||
| Apr 9 | 164.74 | 161.37 |
167.2
|
160.01
|
289K | 3.62% | ||||
| Apr 8 | 158.99 | 155.88 |
160.44
|
151.52
|
314K | 2.67% | ||||
| Apr 7 | 154.85 | 155.56 |
162.38
|
154.04
|
509K | 2.68% | ||||
| Apr 6 | 150.81 | 148.48 |
153.07
|
145.79
|
375K | 6.51% | ||||
| Apr 3 | 141.59 | 146.15 |
147.16
|
139.89
|
450K | -3.67% | ||||
| Apr 2 | 146.98 | 145.36 |
151.97
|
145.36
|
508K | 0.33% | ||||
| Apr 1 | 146.5 | 144.08 |
149.18
|
142.55
|
603K | -1.89% | ||||
| Mar 31 | 149.32 | 150.51 |
152.12
|
146.33
|
637K | -1.83% | ||||
| Mar 30 | 152.11 | 149.65 |
152.56
|
144.49
|
464K | 1.94% | ||||
| Mar 27 | 149.21 | 143.71 |
155.75
|
140.47
|
802K | 0.19% | ||||
| Mar 26 | 148.93 | 137.5 |
148.93
|
135.85
|
606K | 9.60% | ||||
| Mar 25 | 135.88 | 137.37 |
141.74
|
129.3
|
597K | -0.75% | ||||
| Mar 24 | 136.9 | 137.74 |
142.49
|
134.12
|
542K | 3.74% | ||||
| Mar 23 | 131.97 | 129.45 |
134.38
|
120.19
|
832K | 2.06% | ||||
| Mar 20 | 129.3 | 124.95 |
135.18
|
120.74
|
614K | 3.35% | ||||
| Mar 19 | 125.11 | 118.44 |
130.06
|
113.27
|
674K | 4.51% | ||||
| Mar 18 | 119.71 | 135.34 |
137.1
|
113.95
|
677K | -16.68% | ||||
| Mar 17 | 143.67 | 139.86 |
144.62
|
134.62
|
478K | 5.15% | ||||
| Mar 16 | 136.63 | 142.33 |
144.58
|
136.11
|
424K | -11.9% | ||||
| Mar 13 | 155.08 | 152.15 |
155.4
|
143.59
|
623K | 7.18% | ||||
| Mar 12 | 144.69 | 145.5 |
153.42
|
142.23
|
706K | -7.23% | ||||
| Mar 11 | 155.96 | 159.42 |
161.6
|
154.82
|
377K | -5.1% | ||||
| Mar 10 | 164.35 | 167.02 |
168.3
|
157.53
|
459K | 1.37% | ||||
| Mar 9 | 162.13 | 165 |
166.08
|
157.83
|
433K | -7.54% | ||||
| Mar 6 | 175.36 | 169.91 |
175.51
|
167.45
|
415K | -0.23% | ||||
| Mar 5 | 175.76 | 179.18 |
179.72
|
174.62
|
426K | -4.33% | ||||
| Mar 4 | 183.72 | 178.83 |
184.05
|
177.05
|
264K | 4.18% | ||||
| Mar 3 | 176.35 | 181.09 |
183.73
|
175.66
|
336K | -2.93% | ||||
| Mar 2 | 181.67 | 170.84 |
182.02
|
170.84
|
500K | 6.61% | ||||
| Feb 28 | 170.4 | 175.08 |
175.85
|
168.73
|
610K | -4.99% | ||||
| Feb 27 | 179.35 | 186.41 |
187.75
|
179.29
|
253K | -4.8% | ||||
| Feb 26 | 188.4 | 189.51 |
191.96
|
187.25
|
243K | 0.11% | ||||
| Feb 25 | 188.2 | 192.74 |
192.89
|
188
|
239K | -2.3% | ||||
| Feb 24 | 192.64 | 194.84 |
196.95
|
192.05
|
334K | -2.85% | ||||
| Feb 21 | 198.29 | 196.34 |
198.78
|
196.15
|
251K | 0.77% | ||||
| Feb 20 | 196.77 | 198.47 |
198.47
|
194.89
|
208K | -1% | ||||
| Feb 19 | 198.76 | 199.07 |
199.62
|
196.69
|
240K | 0.13% | ||||
| Feb 18 | 198.5 | 197.86 |
198.76
|
196.28
|
179K | 0.16% | ||||
| Feb 14 | 198.18 | 200.93 |
200.93
|
197.93
|
244K | -1.33% | ||||
| Feb 13 | 200.85 | 198.41 |
201.31
|
198.11
|
160K | 1.09% | ||||
| Feb 12 | 198.68 | 202.68 |
202.68
|
198.07
|
295K | -1.73% | ||||
| Feb 11 | 202.18 | 200 |
202.44
|
197.9
|
275K | 1.38% | ||||
| Feb 10 | 199.42 | 197.99 |
199.93
|
196.1
|
247K | 0.86% | ||||
| Feb 7 | 197.72 | 196.02 |
200.1
|
196.02
|
235K | 0.70% | ||||
| Feb 6 | 196.34 | 195.09 |
198.36
|
194.81
|
386K | 1.18% | ||||
| Feb 5 | 194.05 | 189.87 |
198.96
|
189.08
|
491K | 0.12% | ||||
| Feb 4 | 193.81 | 193.36 |
195.6
|
192.83
|
252K | 1.16% | ||||
| Feb 3 | 191.58 | 189.81 |
193.86
|
187.87
|
377K | 1.13% | ||||
| Jan 31 | 189.44 | 192.12 |
193.49
|
189.08
|
302K | -1.86% | ||||
| Jan 30 | 193.03 | 187.92 |
193.22
|
187.48
|
205K | 2.28% | ||||
| Jan 29 | 188.72 | 190.02 |
190.94
|
188.61
|
158K | -0.64% | ||||
| Jan 28 | 189.94 | 188.7 |
191.31
|
188.7
|
259K | 0.92% | ||||
| Jan 27 | 188.2 | 187.95 |
190.61
|
187.41
|
272K | -0.99% | ||||
| Jan 24 | 190.09 | 192.76 |
193.41
|
189.28
|
236K | -1.25% | ||||
| Jan 23 | 192.5 | 191.3 |
193.08
|
190
|
288K | 0.12% | ||||
| Jan 22 | 192.27 | 192.72 |
193.5
|
191.3
|
216K | -0.04% | ||||
| Jan 21 | 192.34 | 192.81 |
193.89
|
191.23
|
287K | -0.46% | ||||
| Jan 17 | 193.22 | 193.03 |
194.07
|
192.07
|
195K | 0.10% | ||||
| Jan 16 | 193.03 | 192 |
194.58
|
190.68
|
295K | 1% | ||||
| Jan 15 | 191.12 | 188.89 |
191.6
|
188.31
|
273K | 1.23% | ||||
| Jan 14 | 188.8 | 189.82 |
190.45
|
187.91
|
251K | -0.76% | ||||
| Jan 13 | 190.24 | 189.25 |
191.21
|
188.71
|
202K | 0.60% | ||||
| Jan 10 | 189.11 | 191.72 |
192.11
|
187.91
|
284K | -1.29% | ||||
| Jan 9 | 191.59 | 190.35 |
191.69
|
189.22
|
525K | 0.93% | ||||
| Jan 8 | 189.83 | 188.37 |
190.33
|
188.19
|
683K | 1.02% | ||||
| Jan 7 | 187.91 | 186.8 |
189.12
|
186.39
|
1.2M | -2.14% | ||||
| Jan 6 | 192.01 | 194.37 |
194.73
|
191.44
|
290K | -1.66% | ||||
| Jan 3 | 195.25 | 193.73 |
196.16
|
193.33
|
214K | 0.03% | ||||
| Jan 2 | 195.19 | 196.96 |
197.07
|
193.75
|
297K | -0.42% | ||||
| Dec 31 | 196.02 | 196.76 |
197.73
|
195.77
|
233K | -0.27% | ||||
| Dec 30 | 196.56 | 195.71 |
196.86
|
194.91
|
114K | 0.47% | ||||
| Dec 27 | 195.65 | 193.83 |
195.88
|
193.32
|
113K | 1.04% | ||||
| Dec 26 | 193.64 | 193.53 |
194.49
|
192.59
|
98.3K | 0.23% | ||||
| Dec 24 | 193.2 | 193.44 |
194
|
192.26
|
73.8K | -0.2% | ||||
| Dec 23 | 193.58 | 199.15 |
199.15
|
193.39
|
173K | -2.63% | ||||
| Dec 20 | 198.81 | 199 |
201.02
|
198.69
|
923K | 0.52% | ||||
| Dec 19 | 197.79 | 198.23 |
198.34
|
196.44
|
209K | -0.1% | ||||
| Dec 18 | 197.98 | 201.23 |
201.23
|
197.48
|
237K | -1.41% | ||||
| Dec 17 | 200.82 | 198.05 |
201.35
|
197.76
|
314K | 1.58% | ||||
| Dec 16 | 197.69 | 196.75 |
199.33
|
195.53
|
308K | 1.48% | ||||
| Dec 13 | 194.8 | 195.33 |
195.98
|
193.86
|
146K | -0.67% | ||||
| Dec 12 | 196.11 | 192.38 |
196.23
|
192.02
|
269K | 1.72% | ||||
| Dec 11 | 192.79 | 190.47 |
192.94
|
190.3
|
247K | 0.79% | ||||
| Dec 10 | 191.27 | 192.24 |
192.44
|
190.84
|
129K | -0.69% | ||||
| Dec 9 | 192.59 | 188.72 |
192.9
|
187.77
|
196K | 2.05% | ||||
| Dec 6 | 188.72 | 188.64 |
189.95
|
187.29
|
196K | 0.42% | ||||
| Dec 5 | 187.94 | 188.25 |
189.6
|
187.26
|
188K | -0.13% | ||||
| Dec 4 | 188.18 | 185.08 |
189.36
|
184.84
|
279K | 1.32% | ||||
| Dec 3 | 185.72 | 186.93 |
187.22
|
184.26
|
183K | -0.91% | ||||
| Dec 2 | 187.43 | 188.7 |
188.7
|
186.37
|
207K | -0.48% | ||||
| Nov 29 | 188.33 | 191.16 |
192.33
|
188.32
|
113K | -1.5% | ||||
| Nov 27 | 191.2 | 188.82 |
191.75
|
187.96
|
264K | 1.14% | ||||
| Nov 26 | 189.04 | 184.49 |
189.05
|
184.49
|
418K | 2.58% | ||||
| Nov 25 | 184.28 | 183.17 |
187.22
|
183.17
|
244K | -0.65% | ||||
| Nov 22 | 185.48 | 184.43 |
185.85
|
182.92
|
191K | 0.54% | ||||
| Nov 21 | 184.49 | 188.63 |
188.63
|
184.42
|
208K | -2.13% | ||||
| Nov 20 | 188.5 | 186.23 |
189.71
|
186.23
|
294K | 0.91% | ||||
| Nov 19 | 186.8 | 184.6 |
187.13
|
183.9
|
243K | 1.15% | ||||
| Nov 18 | 184.68 | 183.46 |
185.13
|
182.74
|
202K | 0.61% | ||||
| Nov 15 | 183.56 | 184.75 |
185.06
|
183.2
|
253K | -0.71% | ||||
| Nov 14 | 184.88 | 185.38 |
185.58
|
183.57
|
153K | -0.18% | ||||
| Nov 13 | 185.21 | 183.55 |
186.65
|
183.28
|
173K | 0.35% | ||||
| Nov 12 | 184.57 | 183.52 |
185.46
|
183.3
|
166K | -0.38% | ||||
| Nov 11 | 185.27 | 183.65 |
186.43
|
183.32
|
146K | 0.37% | ||||
| Nov 8 | 184.59 | 184.29 |
185.86
|
183.65
|
133K | 0.12% | ||||
| Nov 7 | 184.36 | 186.03 |
186.62
|
183.72
|
219K | -1% | ||||
| Nov 6 | 186.22 | 183.3 |
186.47
|
183.3
|
180K | 1.24% | ||||
| Nov 5 | 183.94 | 186 |
187.78
|
182.79
|
201K | -1.13% | ||||
| Nov 4 | 186.05 | 187 |
189.31
|
185.62
|
228K | -0.4% | ||||
| Nov 1 | 186.79 | 188.31 |
188.8
|
184.46
|
259K | -0.21% | ||||
| Oct 31 | 187.18 | 184.5 |
187.98
|
183.46
|
282K | 0.95% | ||||
| Oct 30 | 185.42 | 187.32 |
187.68
|
180.06
|
319K | -0.72% | ||||
| Oct 29 | 186.77 | 182.6 |
188.61
|
182.6
|
294K | 2.18% | ||||
| Oct 28 | 182.78 | 184.12 |
185.29
|
181.99
|
243K | -0.51% | ||||
| Oct 25 | 183.72 | 185.14 |
185.98
|
182.81
|
152K | -0.94% | ||||
| Oct 24 | 185.46 | 186.69 |
186.69
|
184.19
|
130K | -0.58% | ||||
| Oct 23 | 186.55 | 186.21 |
187.94
|
185.56
|
169K | 0.14% | ||||
| Oct 22 | 186.28 | 189.39 |
189.84
|
186.22
|
209K | -1.8% | ||||
| Oct 21 | 189.69 | 191.33 |
194.43
|
189.28
|
186K | 0.20% | ||||
| Oct 18 | 189.31 | 189.97 |
190.54
|
189
|
192K | -0.35% | ||||
| Oct 17 | 189.97 | 190.77 |
192.03
|
189.95
|
232K | -0.16% | ||||
| Oct 16 | 190.27 | 188.5 |
190.72
|
187.43
|
190K | -0.47% | ||||
| Oct 15 | 191.16 | 191.8 |
193.88
|
190.81
|
185K | -0.23% | ||||
| Oct 14 | 191.6 | 190.48 |
191.81
|
189.42
|
124K | 0.40% | ||||
| Oct 11 | 190.84 | 190.31 |
191.85
|
189.14
|
125K | 0.81% | ||||
| Oct 10 | 189.31 | 189.66 |
191.45
|
188.65
|
147K | -0.2% | ||||
| Oct 9 | 189.69 | 188.86 |
191.9
|
188.4
|
133K | 0.98% | ||||
| Oct 8 | 187.84 | 192.03 |
192.83
|
187.7
|
204K | -2.7% | ||||
| Oct 7 | 193.06 | 194.2 |
195.18
|
192.16
|
328K | -0.58% | ||||
| Oct 4 | 194.18 | 189.31 |
194.47
|
189.31
|
234K | 2.64% | ||||
| Oct 3 | 189.19 | 187.47 |
189.47
|
186.82
|
175K | 0.65% | ||||
| Oct 2 | 187.97 | 191.92 |
192.01
|
186.28
|
304K | -2.06% | ||||
| Oct 1 | 191.92 | 193.89 |
195.1
|
191.85
|
241K | -0.79% | ||||
| Sep 30 | 193.45 | 191.5 |
194.34
|
190.77
|
226K | 1.05% | ||||
| Sep 27 | 191.44 | 194.82 |
195.12
|
190.53
|
213K | -1.11% | ||||
| Sep 26 | 193.58 | 191.94 |
194.26
|
191.2
|
148K | 0.96% | ||||
| Sep 25 | 191.73 | 192.07 |
192.25
|
190.03
|
216K | -0.28% | ||||
| Sep 24 | 192.26 | 192.33 |
194.26
|
191.09
|
371K | 0.08% | ||||
| Sep 23 | 192.11 | 189.68 |
192.64
|
189.67
|
236K | 0.86% | ||||
| Sep 20 | 190.48 | 189.99 |
191.36
|
188.47
|
551K | 0.32% | ||||
| Sep 19 | 189.87 | 189.58 |
191
|
189.22
|
148K | -0.02% | ||||
| Sep 18 | 189.91 | 189.58 |
190.41
|
188.14
|
173K | -0.04% | ||||
| Sep 17 | 189.98 | 185.21 |
190.56
|
185.01
|
257K | 2.43% | ||||
| Sep 16 | 185.48 | 185.85 |
186.21
|
183.6
|
204K | -0.53% | ||||
| Sep 13 | 186.46 | 187.73 |
187.97
|
185.83
|
190K | -0.45% | ||||
| Sep 12 | 187.3 | 189.47 |
189.81
|
186.1
|
205K | -1.28% | ||||
| Sep 11 | 189.72 | 188.28 |
189.79
|
186.88
|
200K | 0.60% | ||||
| Sep 10 | 188.58 | 190.12 |
190.12
|
185.38
|
364K | -0.56% | ||||
| Sep 9 | 189.64 | 189.17 |
190
|
187.63
|
275K | 0.65% | ||||
| Sep 6 | 188.42 | 187.79 |
190.69
|
187.35
|
275K | 0.17% | ||||
| Sep 5 | 188.1 | 192.15 |
193.34
|
187.62
|
324K | -1.42% | ||||
| Sep 4 | 190.8 | 186.3 |
191.06
|
185.41
|
283K | 2.43% | ||||
| Sep 3 | 186.27 | 183.18 |
188.1
|
183.18
|
362K | 3.17% | ||||
| Aug 30 | 180.55 | 181.44 |
181.6
|
176.78
|
582K | -0.35% | ||||
| Aug 29 | 181.19 | 182.37 |
182.55
|
177.82
|
347K | -0.35% | ||||
| Aug 28 | 181.82 | 185.65 |
186.15
|
179.46
|
260K | -2.48% | ||||
| Aug 27 | 186.44 | 188.12 |
189.12
|
185.69
|
276K | -0.57% | ||||
| Aug 26 | 187.5 | 186.14 |
187.66
|
184.22
|
250K | 1.40% | ||||
| Aug 23 | 184.92 | 187.74 |
189.46
|
184.04
|
190K | -1.76% | ||||
| Aug 22 | 188.23 | 188.85 |
190.15
|
186.5
|
176K | -0.06% | ||||
| Aug 21 | 188.35 | 188.93 |
189.23
|
188.04
|
211K | 0.02% | ||||
| Aug 20 | 188.32 | 189.67 |
189.67
|
188
|
195K | -0.77% | ||||
| Aug 19 | 189.78 | 190.38 |
190.97
|
188.16
|
266K | 0.03% | ||||
| Aug 16 | 189.73 | 188.45 |
190.39
|
187.97
|
277K | 1.01% | ||||
| Aug 15 | 187.84 | 185.78 |
188.18
|
184.16
|
243K | 1.24% | ||||
| Aug 14 | 185.54 | 189.38 |
190.6
|
185.41
|
316K | -2.75% | ||||
| Aug 13 | 190.79 | 187.24 |
190.92
|
187.1
|
255K | 1.62% | ||||
| Aug 12 | 187.74 | 189.46 |
190.8
|
187.59
|
185K | -0.91% | ||||
| Aug 9 | 189.46 | 189.29 |
190.71
|
187.8
|
217K | -0.13% | ||||
| Aug 8 | 189.71 | 186.73 |
189.97
|
186.44
|
443K | 2.16% | ||||
| Aug 7 | 185.69 | 182.92 |
186.55
|
181.61
|
338K | 1.31% | ||||
| Aug 6 | 183.29 | 179.58 |
183.39
|
178.75
|
281K | 2.15% | ||||
| Aug 5 | 179.44 | 180.83 |
182.89
|
178.34
|
292K | -1.7% | ||||
| Aug 2 | 182.54 | 182.33 |
183.85
|
181.1
|
316K | 0.39% | ||||
| Aug 1 | 181.83 | 181.22 |
183.4
|
179.87
|
409K | 0.38% | ||||
| Jul 31 | 181.15 | 182.13 |
183.38
|
179.89
|
649K | -0.45% | ||||
| Jul 30 | 181.96 | 184.36 |
185.75
|
181.05
|
377K | -1.44% | ||||
| Jul 29 | 184.61 | 186.8 |
187.32
|
183.23
|
346K | -0.85% | ||||
| Jul 26 | 186.19 | 183.93 |
186.59
|
182.73
|
238K | 1.38% | ||||
| Jul 25 | 183.66 | 180.49 |
184.8
|
179.1
|
382K | 2.03% | ||||
| Jul 24 | 180 | 189 |
189
|
179.45
|
760K | 1% | ||||
| Jul 23 | 178.21 | 178.7 |
178.94
|
174.91
|
418K | 0.11% | ||||
| Jul 22 | 178.01 | 180.44 |
180.44
|
177.79
|
528K | -1.17% | ||||
| Jul 19 | 180.12 | 182.52 |
182.85
|
180
|
267K | -1.16% | ||||
| Jul 18 | 182.24 | 183.9 |
184.3
|
180.89
|
390K | -0.76% | ||||
| Jul 17 | 183.64 | 184.57 |
186.03
|
183.17
|
287K | -0.92% | ||||
| Jul 16 | 185.35 | 186.57 |
187.27
|
184.17
|
384K | -1.07% | ||||
| Jul 15 | 187.35 | 184.81 |
187.58
|
184.49
|
349K | 1.85% | ||||
| Jul 12 | 183.95 | 183.63 |
184.54
|
182.03
|
250K | 0.04% | ||||
| Jul 11 | 183.88 | 184.47 |
185.28
|
183.12
|
423K | -0.23% | ||||
| Jul 10 | 184.31 | 184.65 |
186.82
|
183.82
|
297K | -0.23% | ||||
| Jul 9 | 184.73 | 184.11 |
185.04
|
183.61
|
432K | 0.15% | ||||
| Jul 8 | 184.46 | 182.89 |
184.53
|
182.05
|
220K | 0.70% | ||||
| Jul 5 | 183.18 | 183.7 |
184.6
|
181.62
|
303K | -0.33% | ||||
| Jul 3 | 183.78 | 183.25 |
184.17
|
182.34
|
206K | 0.91% | ||||
| Jul 2 | 182.12 | 182.82 |
185.07
|
181.43
|
323K | -0.36% | ||||
| Jul 1 | 182.78 | 179.16 |
182.89
|
179.01
|
335K | 2.68% | ||||
| Jun 28 | 178.01 | 177.34 |
179.46
|
176.51
|
631K | 0.83% | ||||
| Jun 27 | 176.55 | 176.6 |
176.96
|
174.71
|
276K | 0.18% | ||||
| Jun 26 | 176.24 | 180.7 |
180.7
|
175.87
|
323K | -2.09% | ||||
| Jun 25 | 180 | 182.77 |
183.44
|
179.6
|
434K | -1.25% | ||||
| Jun 24 | 182.27 | 182.56 |
185.5
|
181.39
|
249K | 0.18% | ||||
| Jun 21 | 181.94 | 182 |
184.19
|
181.51
|
602K | -0.54% | ||||
| Jun 20 | 182.93 | 182.27 |
184.19
|
181.64
|
285K | 0.70% | ||||
| Jun 19 | 181.65 | 180.42 |
182.22
|
180.33
|
222K | 0.91% | ||||
| Jun 18 | 180.02 | 178.78 |
180.57
|
178.38
|
223K | 1.27% | ||||
| Jun 17 | 177.76 | 178.75 |
179.4
|
177.64
|
258K | -0.51% | ||||
| Jun 14 | 178.67 | 177.5 |
178.96
|
177
|
172K | 0.88% | ||||
| Jun 13 | 177.12 | 176.6 |
178.01
|
175.24
|
335K | 0.39% | ||||
| Jun 12 | 176.44 | 175.16 |
177.03
|
174.9
|
200K | 0.81% | ||||
| Jun 11 | 175.02 | 176.71 |
177.28
|
173.97
|
196K | -0.49% | ||||
| Jun 10 | 175.89 | 176.64 |
177.81
|
175.46
|
274K | -0.26% | ||||
| Jun 7 | 176.35 | 177.29 |
178.92
|
174.74
|
358K | -0.48% | ||||
| Jun 6 | 177.2 | 178.6 |
179.91
|
176.71
|
331K | -0.88% | ||||
| Jun 5 | 178.78 | 175.6 |
178.89
|
175.09
|
301K | 1.52% | ||||
| Jun 4 | 176.1 | 177.72 |
178.79
|
174.69
|
317K | -1.41% | ||||
| Jun 3 | 178.62 | 174.46 |
178.86
|
173.88
|
395K | 2.40% | ||||
| May 31 | 174.44 | 171.49 |
175.12
|
171.49
|
336K | 1.03% | ||||
| May 30 | 172.67 | 174.17 |
175.37
|
172.35
|
232K | -0.71% | ||||
| May 29 | 173.91 | 173.84 |
174.11
|
171.62
|
271K | 0.13% | ||||
| May 28 | 173.69 | 174 |
175.52
|
173.05
|
501K | 0.10% | ||||
| May 24 | 173.52 | 171.5 |
173.91
|
171.25
|
252K | 1.47% | ||||
| May 23 | 171.01 | 169.75 |
171.16
|
168.96
|
418K | 0.02% | ||||
| May 22 | 170.97 | 170.26 |
171.34
|
169.94
|
364K | 0.48% | ||||
| May 21 | 170.15 | 170.99 |
171.74
|
169.27
|
375K | -0.03% | ||||
| May 20 | 170.2 | 169.41 |
171.33
|
169.18
|
190K | 0.40% | ||||
| May 17 | 169.52 | 169.55 |
170.73
|
168.9
|
246K | -0.54% | ||||
| May 16 | 170.44 | 167.32 |
170.55
|
166.51
|
280K | 2.09% | ||||
| May 15 | 166.95 | 166 |
167.75
|
164.32
|
214K | -0.04% | ||||
| May 14 | 167.01 | 165.43 |
167.68
|
164.52
|
229K | 1.66% | ||||
| May 13 | 164.29 | 164.13 |
165.59
|
163.71
|
284K | -0.99% | ||||
| May 10 | 165.94 | 161.76 |
166.04
|
161.76
|
282K | 2.61% | ||||
| May 9 | 161.72 | 161.63 |
163.31
|
160.65
|
343K | 0.23% | ||||
| May 8 | 161.35 | 157 |
163.51
|
155.54
|
467K | 3.77% | ||||
| May 7 | 155.49 | 154.08 |
155.52
|
153.11
|
178K | 0.48% | ||||
| May 6 | 154.75 | 153.33 |
155.5
|
152.96
|
175K | -0.26% | ||||
| May 3 | 155.16 | 155.88 |
156.77
|
154.83
|
141K | -0.24% | ||||
| May 2 | 155.53 | 155.81 |
157.02
|
154.59
|
182K | -0.31% | ||||
| May 1 | 156.02 | 155.47 |
158.08
|
155.47
|
213K | 0.42% | ||||
| Apr 30 | 155.36 | 153.29 |
155.71
|
152.66
|
221K | 1.48% | ||||
| Apr 29 | 153.1 | 152.87 |
153.93
|
152.31
|
187K | 0.26% | ||||
| Apr 26 | 152.7 | 152.67 |
152.7
|
150.22
|
147K | 0.82% | ||||
| Apr 25 | 151.46 | 151.65 |
152.03
|
149.78
|
156K | -0.27% | ||||
| Apr 24 | 151.87 | 151.67 |
152.81
|
150.88
|
274K | 0.13% | ||||
| Apr 23 | 151.68 | 151.5 |
152.4
|
151.06
|
291K | 0.07% | ||||
| Apr 22 | 151.57 | 152.62 |
152.72
|
151.16
|
198K | -0.92% | ||||
| Apr 18 | 152.98 | 153.2 |
153.83
|
152.49
|
229K | -0.03% | ||||
| Apr 17 | 153.03 | 154.09 |
154.36
|
152.47
|
223K | -0.86% | ||||
| Apr 16 | 154.35 | 152.71 |
155.06
|
152.07
|
374K | 1.39% | ||||
| Apr 15 | 152.23 | 152.5 |
152.8
|
151.05
|
167K | 0.02% | ||||
| Apr 12 | 152.2 | 150.34 |
152.28
|
149.75
|
294K | 1.81% | ||||
| Apr 11 | 149.5 | 146.06 |
149.78
|
145.12
|
388K | 2.74% | ||||
| Apr 10 | 145.52 | 143.66 |
145.72
|
143.21
|
241K | 1.77% | ||||
| Apr 9 | 142.99 | 143.78 |
144.33
|
142.29
|
135K | -0.63% | ||||
| Apr 8 | 143.89 | 143.33 |
144.79
|
143.17
|
201K | 0.29% | ||||
| Apr 5 | 143.47 | 143.7 |
144.18
|
142.96
|
327K | 0.06% | ||||
| Apr 4 | 143.38 | 143.57 |
144.08
|
142.63
|
186K | 0.07% | ||||
| Apr 3 | 143.28 | 143.98 |
143.98
|
142.52
|
268K | 0.02% | ||||
| Apr 2 | 143.25 | 144.86 |
144.86
|
143.04
|
224K | -1.02% | ||||
| Apr 1 | 144.72 | 144.33 |
144.87
|
143.48
|
180K | 0.85% | ||||
| Mar 29 | 143.5 | 143.42 |
143.59
|
142.7
|
178K | 0.70% | ||||
| Mar 28 | 142.5 | 142.5 |
142.96
|
141
|
152K | -0.09% | ||||
| Mar 27 | 142.63 | 143.75 |
144.55
|
142.56
|
180K | -0.87% | ||||
| Mar 26 | 143.88 | 144.81 |
145.05
|
143.27
|
253K | 0% | ||||