Rockwell Automation Inc
- Industry Industrial Electrical Equipment
- Sector Industrial Goods
- Market Cap
- Earnings
About
Profile
When you invest in Rockwell Automation, you join in our mission to improve the standard of living for everyone by making the world more productive and sustainable. You also invest in the future of manufacturing.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ROK
...
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.
- Rockwell Automation plunges on quarterly earnings miss
- Rockwell Automation misses top and bottom line estimates
- Rockwell Automation Q1 2024 Earnings Preview
- Citi’s top 20 large-cap recommendation list
- Generative AI could upend every sector. Oppenheimer has 10 predictions for how it plays out.
- Four key calls for U.S. equities in 2024 – strategists
- Rockwell Automation to invest in Momenta fund that supports human-centric industrial tech
- Rockwell Automation beats Q4 top and bottom line estimates; initiates FY24 outlook
- Rockwell Automation Q4 2023 Earnings Preview
- Rockwell Automation raises quarterly dividend by 5.9% to $1.25/share
- Rockwell Automation buys cybersecurity firm Verve Industrial Protection
- BofA’s Alpha Surprise Model: Lots of Energy additions, Consumer Discretionary deletions
- Emerson Electric, Symbotic rated new Overweight at KeyBanc
- Citi Research: 20 stocks on pullback to consider for long-term investing
- Rockwell Automation teams up with Infinitum to develop high-efficiency, low-voltage motors
- Rockwell Automation to acquire Clearpath Robotics
- Rockwell Automation downgraded to Underweight at Barclays
- Rockwell Automation upgraded to Equal Weight at Wells Fargo
- Rockwell Automation falls most in 8 months after cutting guidance
- Rockwell Automation misses Q3 top and bottom line estimates; raises FY23 outlook
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 27, 2022 | 2.14 / 1.93 | 1.86B / 1.82B |
Beat! |
| November 2, 2021 | 2.33 / 2.16 | 1.81B / 1.9B | |
| July 27, 2021 | 2.31 / 2.09 | 1.85B / 1.79B |
Beat! |
| April 28, 2021 | 2.41 / 2.15 | 1.78B / 1.73B |
Beat! |
| January 26, 2021 | 2.38 / 1.89 | 1.57B / 1.62B | |
| November 10, 2020 | 1.87 / 1.77 | 1.57B / 1.59B | |
| July 28, 2020 | 1.27 / 1.16 | 1.39B / 1.38B |
Beat! |
| April 28, 2020 | 2.43 / 1.82 | 1.68B / 1.61B |
Beat! |
| January 29, 2020 | 2.11 / 2.1 | 1.68B / 1.63B |
Beat! |
| November 12, 2019 | 2.01 / 1.92 | 1.73B / 1.65B |
Beat! |
| July 25, 2019 | 2.4 / 2.29 | 1.67B / 1.72B | |
| April 25, 2019 | 2.04 / 2.08 | 1.66B / 1.71B | |
| January 29, 2019 | 2.21 / 1.99 | 1.64B / 1.63B |
Beat! |
| November 7, 2018 | 2.11 / 2.02 | 1.73B / 1.77B | |
| July 25, 2018 | 2.16 / 2.05 | 1.7B / 1.69B |
Beat! |
| April 25, 2018 | 1.89 / 1.82 | 1.65B / 1.66B | |
| January 24, 2018 | 1.96 / 1.44 | 1.59B / 1,418M |
Beat! |
| November 8, 2017 | 1.69 / 1.73 | 1.67B / 1,676M | |
| July 26, 2017 | 1.76 / 1.64 | 1.60B / 1,578M |
Beat! |
| April 26, 2017 | 1.55 / 1.39 | 1.55B / 1,483M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 279.02 | 281.97 |
282.5
|
275.51
|
755K | -1.28% | ||||
| May 1, 2023 | 282.65 | 284.34 |
286.22
|
280.8
|
803K | -0.27% | ||||
| Apr 28, 2023 | 283.41 | 285 |
287.48
|
281.64
|
849K | -0.07% | ||||
| Apr 27, 2023 | 283.62 | 283.81 |
283.81
|
270.3
|
2.0M | 4.80% | ||||
| Apr 26, 2023 | 270.63 | 272.7 |
275.61
|
269.81
|
911K | -1.56% | ||||
| Apr 25, 2023 | 274.93 | 276.16 |
279.58
|
274.54
|
712K | -0.42% | ||||
| Apr 24, 2023 | 276.08 | 275.01 |
277.39
|
275.01
|
548K | 0.23% | ||||
| Apr 21, 2023 | 275.45 | 275.21 |
277.02
|
273.68
|
720K | 0.59% | ||||
| Apr 20, 2023 | 273.83 | 271.54 |
274.95
|
270.96
|
526K | -0.18% | ||||
| Apr 19, 2023 | 274.32 | 274.69 |
275.56
|
272.7
|
551K | -0.92% | ||||
| Apr 18, 2023 | 276.86 | 279.65 |
281.11
|
275.98
|
519K | -0.35% | ||||
| Apr 17, 2023 | 277.84 | 277.81 |
279.59
|
276.04
|
553K | 0.19% | ||||
| Apr 14, 2023 | 277.3 | 277.84 |
281.18
|
275.3
|
666K | -0.29% | ||||
| Apr 13, 2023 | 278.11 | 280.24 |
280.62
|
272.35
|
919K | -1.07% | ||||
| Apr 12, 2023 | 281.12 | 281.81 |
282.62
|
278.36
|
945K | 0.93% | ||||
| Apr 11, 2023 | 278.52 | 275.84 |
278.75
|
275.33
|
599K | 1.20% | ||||
| Apr 10, 2023 | 275.23 | 271.07 |
275.27
|
270.22
|
458K | 1.13% | ||||
| Apr 6, 2023 | 272.15 | 272.18 |
274.49
|
270.94
|
552K | -0.37% | ||||
| Apr 5, 2023 | 273.17 | 276.41 |
278.05
|
272.62
|
789K | -2.01% | ||||
| Apr 4, 2023 | 278.76 | 291.9 |
293.14
|
277.13
|
744K | -4.3% | ||||
| Apr 3, 2023 | 291.29 | 291.17 |
294.1
|
288.82
|
729K | -0.74% | ||||
| Mar 31, 2023 | 293.45 | 289.11 |
293.7
|
288.67
|
595K | 2.06% | ||||
| Mar 30, 2023 | 287.53 | 287 |
287.86
|
286.44
|
430K | 1.05% | ||||
| Mar 29, 2023 | 284.54 | 281.98 |
285.63
|
281.51
|
577K | 2.07% | ||||
| Mar 28, 2023 | 278.78 | 278.68 |
280.17
|
277.49
|
619K | 0.14% | ||||
| Mar 27, 2023 | 278.4 | 279.87 |
280.78
|
276.04
|
558K | 0.29% | ||||
| Mar 24, 2023 | 277.6 | 275.08 |
278
|
271.08
|
648K | -0.29% | ||||
| Mar 23, 2023 | 278.42 | 280.2 |
285.17
|
276.37
|
639K | 0.28% | ||||
| Mar 22, 2023 | 277.63 | 284.02 |
285.8
|
277.46
|
777K | -1.95% | ||||
| Mar 21, 2023 | 283.16 | 283.25 |
285.9
|
281.36
|
824K | 1.74% | ||||
| Mar 20, 2023 | 278.33 | 274.84 |
279.03
|
274.15
|
688K | 2.06% | ||||
| Mar 17, 2023 | 272.71 | 277.96 |
278.3
|
270.42
|
1.3M | -3.3% | ||||
| Mar 16, 2023 | 282.02 | 274.52 |
283.04
|
272.75
|
977K | 1.94% | ||||
| Mar 15, 2023 | 276.66 | 289.41 |
289.97
|
271.44
|
1.1M | -5.99% | ||||
| Mar 14, 2023 | 294.3 | 292.63 |
297.73
|
290.54
|
795K | 2.90% | ||||
| Mar 13, 2023 | 286.01 | 284.76 |
288.59
|
282.51
|
986K | -1.06% | ||||
| Mar 10, 2023 | 289.07 | 297.87 |
297.87
|
286.93
|
552K | -3.3% | ||||
| Mar 9, 2023 | 298.92 | 304.48 |
309.36
|
298.31
|
762K | -1.12% | ||||
| Mar 8, 2023 | 302.3 | 299.88 |
303.09
|
299.18
|
587K | 0.99% | ||||
| Mar 7, 2023 | 299.33 | 305.57 |
305.98
|
298.79
|
550K | -2.04% | ||||
| Mar 6, 2023 | 305.56 | 303.46 |
307.28
|
303.24
|
622K | 0.98% | ||||
| Mar 3, 2023 | 302.59 | 297.65 |
303.2
|
296.64
|
714K | 2.04% | ||||
| Mar 2, 2023 | 296.54 | 291.68 |
297.7
|
290.1
|
476K | 1.33% | ||||
| Mar 1, 2023 | 292.65 | 293.49 |
297.11
|
290.85
|
495K | -0.77% | ||||
| Feb 28, 2023 | 294.93 | 293.99 |
297.87
|
293.71
|
752K | 0.18% | ||||
| Feb 27, 2023 | 294.39 | 293.5 |
294.79
|
292.34
|
441K | 1.38% | ||||
| Feb 24, 2023 | 290.39 | 287.46 |
291.26
|
286.78
|
294K | -0.53% | ||||
| Feb 23, 2023 | 291.95 | 291.72 |
293.33
|
287.24
|
684K | 1.04% | ||||
| Feb 22, 2023 | 288.94 | 289.74 |
291.83
|
286.94
|
420K | 0.08% | ||||
| Feb 21, 2023 | 288.72 | 294.3 |
295.21
|
287.95
|
680K | -3.02% | ||||
| Feb 17, 2023 | 297.72 | 293.85 |
297.83
|
293.79
|
615K | 0.62% | ||||
| Feb 16, 2023 | 295.88 | 293.1 |
298
|
292.22
|
400K | -0.73% | ||||
| Feb 15, 2023 | 298.05 | 292.61 |
299.4
|
292.01
|
757K | 1.66% | ||||
| Feb 14, 2023 | 293.17 | 291.76 |
294.8
|
289.11
|
611K | -0.21% | ||||
| Feb 13, 2023 | 293.79 | 286.64 |
293.79
|
285.61
|
664K | 3.02% | ||||
| Feb 10, 2023 | 285.18 | 286.33 |
286.74
|
282.84
|
550K | -0.88% | ||||
| Feb 9, 2023 | 287.7 | 289 |
290.45
|
286.56
|
536K | 0.80% | ||||
| Feb 8, 2023 | 285.42 | 287.6 |
289.03
|
284.07
|
663K | -1.37% | ||||
| Feb 7, 2023 | 289.39 | 287.42 |
290.15
|
283.37
|
632K | 0.58% | ||||
| Feb 6, 2023 | 287.72 | 286.62 |
288.58
|
284.69
|
483K | -0.77% | ||||
| Feb 3, 2023 | 289.96 | 288.03 |
293.34
|
287.61
|
535K | -0.41% | ||||
| Feb 2, 2023 | 291.16 | 284.87 |
292.99
|
282.81
|
999K | 2.93% | ||||
| Feb 1, 2023 | 282.87 | 279.49 |
286.18
|
277.06
|
832K | 0.30% | ||||
| Jan 31, 2023 | 282.03 | 279.08 |
282.24
|
273
|
1.1M | 1.27% | ||||
| Jan 30, 2023 | 278.5 | 283.2 |
286.89
|
277.77
|
861K | -2.78% | ||||
| Jan 27, 2023 | 286.46 | 282.75 |
287.28
|
276.11
|
1.0M | 1.63% | ||||
| Jan 26, 2023 | 281.87 | 290.43 |
294.21
|
271.3
|
1.5M | 1.36% | ||||
| Jan 25, 2023 | 278.08 | 273.56 |
278.89
|
272.34
|
814K | 0.04% | ||||
| Jan 24, 2023 | 277.98 | 273.35 |
278.42
|
271.15
|
688K | 0.86% | ||||
| Jan 23, 2023 | 275.62 | 272.1 |
277.19
|
270.1
|
582K | 2.08% | ||||
| Jan 20, 2023 | 270 | 267.36 |
270.03
|
265.6
|
862K | 1.76% | ||||
| Jan 19, 2023 | 265.32 | 272.17 |
272.29
|
265.32
|
853K | -3.32% | ||||
| Jan 18, 2023 | 274.42 | 282.94 |
283.06
|
273.72
|
730K | -2.75% | ||||
| Jan 17, 2023 | 282.19 | 284.26 |
285.96
|
281.61
|
734K | -1.07% | ||||
| Jan 13, 2023 | 285.24 | 279.03 |
285.35
|
279.03
|
525K | 1.36% | ||||
| Jan 12, 2023 | 281.41 | 280.65 |
283.6
|
276.35
|
713K | 0.47% | ||||
| Jan 11, 2023 | 280.1 | 272.7 |
280.1
|
272.7
|
882K | 3.11% | ||||
| Jan 10, 2023 | 271.66 | 267.78 |
272.42
|
267.78
|
542K | 0.86% | ||||
| Jan 9, 2023 | 269.34 | 270.85 |
274.62
|
269.26
|
692K | 0.68% | ||||
| Jan 6, 2023 | 267.52 | 262.4 |
268.83
|
259.77
|
551K | 3.46% | ||||
| Jan 5, 2023 | 258.58 | 258.76 |
262.12
|
255.49
|
610K | -0.75% | ||||
| Jan 4, 2023 | 260.53 | 262.39 |
263.14
|
256.02
|
777K | -0.34% | ||||
| Jan 3, 2023 | 261.42 | 259.75 |
262.41
|
258.52
|
711K | 1.49% | ||||
| Dec 30 | 257.57 | 258.08 |
259.28
|
255.33
|
302K | -0.79% | ||||
| Dec 29 | 259.63 | 258.13 |
261
|
257.8
|
299K | 1.74% | ||||
| Dec 28 | 255.19 | 257.72 |
259.14
|
254.46
|
390K | -0.92% | ||||
| Dec 27 | 257.55 | 257.51 |
260.1
|
255.8
|
281K | 0.32% | ||||
| Dec 23 | 256.74 | 256.5 |
257.84
|
254.83
|
297K | 0.30% | ||||
| Dec 22 | 255.97 | 256.71 |
257.91
|
251.68
|
450K | -1.31% | ||||
| Dec 21 | 259.36 | 256.87 |
262.78
|
256.01
|
643K | 1.95% | ||||
| Dec 20 | 254.4 | 250.35 |
255.56
|
249.71
|
466K | 1.49% | ||||
| Dec 19 | 250.66 | 253.29 |
254.13
|
248.71
|
564K | -0.95% | ||||
| Dec 16 | 253.07 | 253.14 |
255.74
|
249.68
|
1.5M | -1.59% | ||||
| Dec 15 | 257.15 | 264.4 |
264.4
|
256.33
|
685K | -4.47% | ||||
| Dec 14 | 269.17 | 270.98 |
273.61
|
267.88
|
1.0M | -0.94% | ||||
| Dec 13 | 271.73 | 272.99 |
276.83
|
267.06
|
1.4M | 2.75% | ||||
| Dec 12 | 264.45 | 257.68 |
264.61
|
257.68
|
676K | 1.79% | ||||
| Dec 9 | 259.81 | 258 |
262.42
|
256.99
|
664K | 1.03% | ||||
| Dec 8 | 257.17 | 255.98 |
258.26
|
255.15
|
542K | 0.94% | ||||
| Dec 7 | 254.77 | 256.34 |
258.75
|
253.28
|
847K | -0.78% | ||||
| Dec 6 | 256.77 | 263 |
264.08
|
255.36
|
638K | -2.25% | ||||
| Dec 5 | 262.67 | 262.67 |
263.5
|
258.56
|
741K | -1.06% | ||||
| Dec 2 | 265.49 | 261.8 |
266.03
|
260.21
|
887K | -0.47% | ||||
| Dec 1 | 266.75 | 265.53 |
266.79
|
260.86
|
651K | 0.96% | ||||
| Nov 30 | 264.22 | 258.53 |
264.83
|
255.44
|
1.3M | 1.77% | ||||
| Nov 29 | 259.63 | 260.71 |
261.87
|
257.12
|
384K | -0.41% | ||||
| Nov 28 | 260.71 | 261.75 |
264.96
|
258.85
|
462K | -1.57% | ||||
| Nov 25 | 264.86 | 266.32 |
268.25
|
264.37
|
288K | -0.66% | ||||
| Nov 23 | 266.61 | 266.96 |
269.02
|
265.85
|
377K | -0.13% | ||||
| Nov 22 | 266.97 | 266.06 |
269.86
|
265.67
|
459K | 1.28% | ||||
| Nov 21 | 263.59 | 263.43 |
266
|
262.2
|
503K | -0.43% | ||||
| Nov 18 | 264.74 | 262.51 |
264.86
|
260.98
|
706K | 2.35% | ||||
| Nov 17 | 258.67 | 260.29 |
261
|
253.26
|
833K | -2.13% | ||||
| Nov 16 | 264.31 | 269.24 |
271.25
|
262.89
|
690K | -1.94% | ||||
| Nov 15 | 269.54 | 271.38 |
273.98
|
267.24
|
752K | 0.80% | ||||
| Nov 14 | 267.39 | 273.35 |
278.42
|
267.15
|
1.0M | -2.24% | ||||
| Nov 11 | 273.53 | 267.26 |
275.78
|
266.11
|
1.0M | 3.01% | ||||
| Nov 10 | 265.54 | 265.67 |
269.98
|
260.33
|
815K | 4.77% | ||||
| Nov 9 | 253.45 | 252.6 |
257.39
|
252.6
|
486K | -0.35% | ||||
| Nov 8 | 254.33 | 252.46 |
260.38
|
251.08
|
764K | 1.37% | ||||
| Nov 7 | 250.89 | 248.53 |
251.41
|
246.45
|
765K | 1.40% | ||||
| Nov 4 | 247.43 | 246.17 |
249.71
|
240.3
|
1.0M | 1.89% | ||||
| Nov 3 | 242.83 | 231.79 |
245.67
|
230.9
|
1.1M | 3.17% | ||||
| Nov 2 | 235.38 | 240.15 |
248.02
|
234.06
|
2.2M | -7.93% | ||||
| Nov 1 | 255.65 | 257.95 |
259.26
|
252.87
|
910K | 0.14% | ||||
| Oct 31 | 255.3 | 255.72 |
259.87
|
255
|
913K | -0.69% | ||||
| Oct 28 | 257.08 | 250 |
258.06
|
248.29
|
853K | 4.23% | ||||
| Oct 27 | 246.65 | 242.95 |
248.49
|
242.92
|
904K | 2.36% | ||||
| Oct 26 | 240.96 | 242.29 |
244.87
|
240.18
|
386K | -0.29% | ||||
| Oct 25 | 241.65 | 235.27 |
241.93
|
235.27
|
514K | 2.71% | ||||
| Oct 24 | 235.27 | 234.46 |
236.62
|
230.88
|
612K | 1.47% | ||||
| Oct 21 | 231.87 | 225.2 |
232.49
|
221.83
|
1.0M | 2.96% | ||||
| Oct 20 | 225.21 | 233.81 |
234.82
|
224.65
|
769K | -3.73% | ||||
| Oct 19 | 233.93 | 233.48 |
236.31
|
231.43
|
535K | -1.21% | ||||
| Oct 18 | 236.79 | 238 |
239.03
|
231.88
|
505K | 2.64% | ||||
| Oct 17 | 230.71 | 229.8 |
231.63
|
228.62
|
434K | 3.05% | ||||
| Oct 14 | 223.88 | 232.73 |
234.57
|
223.07
|
571K | -3.49% | ||||
| Oct 13 | 231.98 | 221.35 |
232.59
|
219.55
|
637K | 2.95% | ||||
| Oct 12 | 225.34 | 227.3 |
228.61
|
224.14
|
533K | -0.26% | ||||
| Oct 11 | 225.93 | 223.71 |
230.1
|
223.09
|
596K | 0.27% | ||||
| Oct 10 | 225.33 | 227.25 |
228.6
|
223.07
|
355K | -0.04% | ||||
| Oct 7 | 225.41 | 229.97 |
230.01
|
223.68
|
545K | -3.31% | ||||
| Oct 6 | 233.12 | 233.96 |
237.11
|
232.44
|
599K | -0.68% | ||||
| Oct 5 | 234.71 | 228.63 |
237.62
|
228.63
|
824K | 1.24% | ||||
| Oct 4 | 231.83 | 229.77 |
232.55
|
228.96
|
792K | 2.74% | ||||
| Oct 3 | 225.64 | 219.75 |
227.8
|
217.59
|
812K | 4.90% | ||||
| Sep 30 | 215.11 | 216.24 |
220.88
|
214.89
|
705K | -0.31% | ||||
| Sep 29 | 215.78 | 215.44 |
217.93
|
211.2
|
743K | -0.71% | ||||
| Sep 28 | 217.33 | 214.19 |
217.93
|
211.29
|
1.1M | 2.45% | ||||
| Sep 27 | 212.13 | 218.31 |
218.31
|
209.27
|
1.1M | -1.53% | ||||
| Sep 26 | 215.42 | 219.47 |
221.14
|
215.13
|
673K | -1.97% | ||||
| Sep 23 | 219.76 | 222.67 |
222.99
|
217.07
|
859K | -2.33% | ||||
| Sep 22 | 225 | 229.02 |
230.87
|
224.25
|
1.1M | -2.62% | ||||
| Sep 21 | 231.06 | 239.25 |
241.3
|
231.06
|
802K | -2.16% | ||||
| Sep 20 | 236.15 | 239.85 |
239.85
|
233.73
|
695K | -2.48% | ||||
| Sep 19 | 242.16 | 236.95 |
242.67
|
236.23
|
521K | 1.79% | ||||
| Sep 16 | 237.9 | 242.13 |
242.22
|
235.29
|
1.4M | -2.97% | ||||
| Sep 15 | 245.17 | 248.99 |
253.19
|
243.17
|
685K | -2.32% | ||||
| Sep 14 | 250.99 | 247.44 |
252.25
|
245.63
|
951K | 1.37% | ||||
| Sep 13 | 247.61 | 250.02 |
251.75
|
246.73
|
556K | -3.68% | ||||
| Sep 12 | 257.06 | 256 |
258.47
|
253.68
|
703K | 0.66% | ||||
| Sep 9 | 255.38 | 248.27 |
256.02
|
247.99
|
1.2M | 4.27% | ||||
| Sep 8 | 244.93 | 241.33 |
245.11
|
240.39
|
442K | 0.79% | ||||
| Sep 7 | 243 | 239.3 |
244.26
|
238.02
|
406K | 1.99% | ||||
| Sep 6 | 238.26 | 237.42 |
239.49
|
234.37
|
437K | 0.11% | ||||
| Sep 2 | 238.01 | 244.9 |
245.71
|
236.58
|
551K | -1.56% | ||||
| Sep 1 | 241.77 | 235 |
241.87
|
234.45
|
814K | 2.04% | ||||
| Aug 31 | 236.94 | 237.59 |
240.21
|
236.63
|
865K | 0.13% | ||||
| Aug 30 | 236.63 | 239.56 |
239.98
|
235.13
|
344K | -0.54% | ||||
| Aug 29 | 237.92 | 235.01 |
240.86
|
234.51
|
489K | 0.44% | ||||
| Aug 26 | 236.88 | 247.02 |
247.88
|
236.84
|
485K | -4.04% | ||||
| Aug 25 | 246.86 | 245.38 |
247.67
|
243.69
|
491K | 1.53% | ||||
| Aug 24 | 243.14 | 243.66 |
245.8
|
241.3
|
792K | -0.12% | ||||
| Aug 23 | 243.42 | 243.57 |
245.82
|
242.52
|
682K | -0.2% | ||||
| Aug 22 | 243.9 | 247.33 |
248.16
|
243.03
|
675K | -3.06% | ||||
| Aug 19 | 251.61 | 253.99 |
255.11
|
250.48
|
426K | -1.87% | ||||
| Aug 18 | 256.4 | 257.27 |
257.54
|
253.63
|
436K | 0.19% | ||||
| Aug 17 | 255.91 | 254.08 |
256.28
|
252.55
|
835K | -1.36% | ||||
| Aug 16 | 259.44 | 256.82 |
261.65
|
256.36
|
563K | 0.24% | ||||
| Aug 15 | 258.82 | 255.85 |
260.72
|
255.36
|
604K | 0.41% | ||||
| Aug 12 | 257.76 | 252.71 |
257.98
|
252.08
|
472K | 1.91% | ||||
| Aug 11 | 252.92 | 256.18 |
257.27
|
252.41
|
705K | -0.27% | ||||
| Aug 10 | 253.61 | 250.58 |
254.59
|
246.73
|
953K | 3.45% | ||||
| Aug 9 | 245.16 | 248.72 |
249.94
|
245.01
|
789K | -2.16% | ||||
| Aug 8 | 250.56 | 253.7 |
254.29
|
248.49
|
827K | -0.67% | ||||
| Aug 5 | 252.24 | 251.18 |
254.04
|
248.3
|
588K | -0.68% | ||||
| Aug 4 | 253.96 | 251.57 |
254.52
|
250.07
|
520K | 1.15% | ||||
| Aug 3 | 251.07 | 248.48 |
252.07
|
246.29
|
930K | 1.13% | ||||
| Aug 2 | 248.26 | 251.02 |
251.67
|
247.02
|
822K | -1.71% | ||||
| Aug 1 | 252.57 | 252.54 |
255.21
|
250.04
|
691K | -1.06% | ||||
| Jul 29 | 255.28 | 247 |
255.89
|
246.07
|
1.1M | 3.26% | ||||
| Jul 28 | 247.23 | 243.07 |
247.58
|
237.32
|
1.5M | 2.82% | ||||
| Jul 27 | 240.46 | 248.89 |
253.03
|
233.63
|
2.5M | 9.58% | ||||
| Jul 26 | 219.43 | 218.47 |
222.63
|
217.76
|
1.5M | -0.24% | ||||
| Jul 25 | 219.96 | 220.81 |
221.74
|
218.62
|
699K | -0.74% | ||||
| Jul 22 | 221.6 | 220.62 |
224.34
|
220.01
|
1.1M | 0.50% | ||||
| Jul 21 | 220.5 | 215.72 |
221.18
|
214.01
|
850K | 2.15% | ||||
| Jul 20 | 215.86 | 213.96 |
216.96
|
208.73
|
1.2M | -0.25% | ||||
| Jul 19 | 216.4 | 207.56 |
217.16
|
207.14
|
1.1M | 5.72% | ||||
| Jul 18 | 204.7 | 207.14 |
208.12
|
203.94
|
563K | -0.8% | ||||
| Jul 15 | 206.35 | 202.24 |
207.32
|
200.98
|
1.0M | 3.34% | ||||
| Jul 14 | 199.68 | 194.96 |
200.07
|
194.23
|
526K | 0.87% | ||||
| Jul 13 | 197.95 | 194.67 |
200.07
|
192.9
|
757K | -0.26% | ||||
| Jul 12 | 198.47 | 200.14 |
202.42
|
197.32
|
450K | -1.18% | ||||
| Jul 11 | 200.84 | 199.28 |
203.49
|
198.88
|
682K | 0.35% | ||||
| Jul 8 | 200.13 | 201.98 |
202.61
|
199.06
|
589K | -1.38% | ||||
| Jul 7 | 202.93 | 200.79 |
203.73
|
200.01
|
663K | 1.18% | ||||
| Jul 6 | 200.57 | 200.62 |
202.7
|
198.94
|
593K | 0.48% | ||||
| Jul 5 | 199.62 | 195.94 |
199.86
|
194.86
|
612K | 0.46% | ||||
| Jul 1 | 198.71 | 199.62 |
201.79
|
194.46
|
671K | -0.3% | ||||
| Jun 30 | 199.31 | 194.11 |
201.7
|
193.72
|
1.3M | 1.09% | ||||
| Jun 29 | 197.17 | 197.19 |
197.68
|
194.24
|
665K | -0.24% | ||||
| Jun 28 | 197.64 | 201.08 |
202.75
|
197.01
|
927K | -1.82% | ||||
| Jun 27 | 201.3 | 202.78 |
204.33
|
198.42
|
787K | 0.12% | ||||
| Jun 24 | 201.06 | 199.58 |
201.76
|
197.65
|
1.3M | 1.97% | ||||
| Jun 23 | 197.18 | 195.56 |
197.93
|
194.01
|
1.1M | 0.78% | ||||
| Jun 22 | 195.66 | 190.08 |
196.75
|
190.08
|
1.6M | 1.17% | ||||
| Jun 21 | 193.39 | 192.84 |
197.06
|
192.4
|
1.5M | 1.20% | ||||
| Jun 17 | 191.09 | 196.47 |
200.16
|
190.88
|
3.1M | -3.49% | ||||
| Jun 16 | 198.01 | 199.98 |
201.75
|
196.92
|
1.6M | -3.72% | ||||
| Jun 15 | 205.66 | 202.24 |
208.72
|
201.1
|
1.9M | 2.61% | ||||
| Jun 14 | 200.42 | 201.05 |
202.52
|
197.96
|
818K | -0.58% | ||||
| Jun 13 | 201.58 | 202.95 |
204.61
|
199.02
|
1.4M | -3.43% | ||||
| Jun 10 | 208.74 | 210.47 |
212.6
|
208.56
|
1.2M | -2.14% | ||||
| Jun 9 | 213.3 | 212.92 |
217.47
|
210.55
|
992K | -0.73% | ||||
| Jun 8 | 214.87 | 215.47 |
218.22
|
214.22
|
824K | -1.11% | ||||
| Jun 7 | 217.29 | 212.77 |
217.43
|
211.25
|
997K | 1.13% | ||||
| Jun 6 | 214.86 | 221.42 |
222.17
|
212.99
|
1.2M | -1.56% | ||||
| Jun 3 | 218.27 | 217.15 |
219.59
|
215.46
|
795K | -0.86% | ||||
| Jun 2 | 220.16 | 218 |
220.43
|
214.83
|
1.0M | 1.45% | ||||
| Jun 1 | 217.01 | 215.84 |
219.53
|
213.72
|
1.4M | 1.79% | ||||
| May 31 | 213.2 | 208.94 |
214.86
|
207.22
|
2.2M | 1.03% | ||||
| May 27 | 211.02 | 207.38 |
212.08
|
207.12
|
1.2M | 3.07% | ||||
| May 26 | 204.74 | 202.11 |
205.89
|
201.64
|
878K | 2.97% | ||||
| May 25 | 198.83 | 197.17 |
199.63
|
195.25
|
899K | 0.33% | ||||
| May 24 | 198.18 | 195.75 |
199.3
|
193.95
|
1.0M | -2.21% | ||||
| May 23 | 202.66 | 202.09 |
203.61
|
197.69
|
702K | 1.58% | ||||
| May 20 | 199.51 | 199.79 |
201.63
|
195.21
|
911K | 0.40% | ||||
| May 19 | 198.72 | 194.78 |
201.28
|
191.07
|
957K | 1.70% | ||||
| May 18 | 195.4 | 201.95 |
202.49
|
194.53
|
1.1M | -4.33% | ||||
| May 17 | 204.24 | 205.15 |
205.6
|
200.66
|
812K | 0.91% | ||||
| May 16 | 202.39 | 203.36 |
204.13
|
199
|
743K | -0.7% | ||||
| May 13 | 203.82 | 204.78 |
209.39
|
202.29
|
1.4M | 0% | ||||
| May 12 | 203.83 | 197.1 |
208
|
197.1
|
1.6M | 2.43% | ||||
| May 11 | 199 | 203.66 |
207.38
|
198.64
|
1.1M | -2.98% | ||||
| May 10 | 205.12 | 206.39 |
208.63
|
199.84
|
1.4M | 0.93% | ||||
| May 9 | 203.22 | 210.89 |
213.51
|
202.38
|
1.7M | -5.26% | ||||
| May 6 | 214.51 | 213.87 |
219.51
|
210.21
|
1.3M | 0.03% | ||||
| May 5 | 214.44 | 219.58 |
221.4
|
212.27
|
1.3M | -3.56% | ||||
| May 4 | 222.35 | 213.01 |
223.34
|
211.85
|
1.8M | 4.03% | ||||
| May 3 | 213.74 | 228.55 |
230
|
210.62
|
4.0M | -14.52% | ||||
| May 2 | 250.04 | 251 |
253.24
|
244.91
|
1.6M | -1.04% | ||||
| Apr 29 | 252.67 | 262.02 |
264.52
|
251.85
|
1.1M | -4.06% | ||||
| Apr 28 | 263.35 | 259.49 |
264.27
|
256.59
|
465K | 2.55% | ||||
| Apr 27 | 256.79 | 252.79 |
258.58
|
252.79
|
576K | 1.82% | ||||
| Apr 26 | 252.21 | 259.37 |
260.52
|
252.03
|
753K | -3.48% | ||||
| Apr 25 | 261.31 | 259.11 |
261.77
|
252.49
|
614K | 0.30% | ||||
| Apr 22 | 260.53 | 269.62 |
269.62
|
260.36
|
594K | -4.13% | ||||
| Apr 21 | 271.76 | 276.12 |
280.46
|
271.63
|
615K | -0.29% | ||||
| Apr 20 | 272.54 | 273.35 |
277.16
|
271.98
|
607K | 0.60% | ||||
| Apr 19 | 270.91 | 262.4 |
271.23
|
261.68
|
529K | 3.61% | ||||
| Apr 18 | 261.47 | 260.88 |
264.98
|
260.22
|
422K | -0.07% | ||||
| Apr 14 | 261.66 | 267.06 |
267.99
|
261.48
|
510K | -2.01% | ||||
| Apr 13 | 267.04 | 262.7 |
267.21
|
262.05
|
461K | 1.57% | ||||
| Apr 12 | 262.91 | 266.81 |
270.4
|
262.07
|
456K | -1.19% | ||||
| Apr 11 | 266.08 | 268.1 |
270.93
|
265.48
|
496K | -1.24% | ||||
| Apr 8 | 269.41 | 271.03 |
275.01
|
267.83
|
472K | -0.61% | ||||
| Apr 7 | 271.05 | 270.35 |
272.55
|
266.5
|
665K | -0.43% | ||||
| Apr 6 | 272.23 | 272.79 |
275.11
|
269.2
|
814K | -2.46% | ||||
| Apr 5 | 279.1 | 281.69 |
283.65
|
277.75
|
756K | -0.74% | ||||
| Apr 4 | 281.17 | 283.08 |
284
|
279.62
|
666K | -1.16% | ||||
| Apr 1 | 284.48 | 282.06 |
284.75
|
278.97
|
740K | 1.59% | ||||
| Mar 31 | 280.03 | 279.98 |
283.71
|
279.48
|
1.1M | -0.25% | ||||
| Mar 30 | 280.72 | 282.96 |
283.58
|
279.63
|
657K | -1.46% | ||||
| Mar 29 | 284.89 | 284.24 |
288.38
|
282.16
|
626K | 1.66% | ||||
| Mar 28 | 280.24 | 276.21 |
280.38
|
275.32
|
482K | 0.38% | ||||
| Mar 25 | 279.18 | 275.64 |
279.99
|
274.73
|
527K | 1.52% | ||||
| Mar 24 | 275 | 272.16 |
275
|
270.46
|
422K | 1.69% | ||||
| Mar 23 | 270.44 | 271.92 |
273.43
|
269.06
|
453K | -1.35% | ||||
| Mar 22 | 274.15 | 274.28 |
275.63
|
272.04
|
535K | 0.45% | ||||
| Mar 21 | 272.91 | 274.6 |
275.87
|
270.05
|
614K | -1.06% | ||||
| Mar 18 | 275.83 | 273.47 |
276.49
|
268.87
|
949K | 1.78% | ||||
| Mar 17 | 271 | 266.93 |
272.26
|
266.93
|
569K | 0.94% | ||||
| Mar 16 | 268.48 | 262.87 |
269.19
|
262.44
|
756K | 2.86% | ||||
| Mar 15 | 261.02 | 257.21 |
263.81
|
257.21
|
679K | 1.82% | ||||
| Mar 14 | 256.35 | 260 |
261.82
|
252.85
|
741K | -0.26% | ||||
| Mar 11 | 257.01 | 264.76 |
266.12
|
256.67
|
701K | -2.11% | ||||
| Mar 10 | 262.55 | 265.53 |
266.93
|
259.01
|
912K | -3.13% | ||||
| Mar 9 | 271.04 | 279.82 |
281.65
|
270.45
|
1.0M | -0.88% | ||||
| Mar 8 | 273.46 | 268.9 |
277.29
|
265.09
|
1.4M | 3.37% | ||||
| Mar 7 | 264.54 | 270 |
272.27
|
264.32
|
679K | -1.68% | ||||
| Mar 4 | 269.06 | 266.25 |
269.32
|
264.17
|
693K | -0.52% | ||||
| Mar 3 | 270.46 | 271.43 |
272.8
|
268.39
|
758K | 0.64% | ||||
| Mar 2 | 268.74 | 264.64 |
271.05
|
263.08
|
540K | 2.53% | ||||
| Mar 1 | 262.12 | 266.56 |
266.56
|
260.3
|
737K | -1.67% | ||||
| Feb 28 | 266.58 | 266.59 |
274.11
|
262.83
|
1.2M | -1% | ||||
| Feb 25 | 269.28 | 266.28 |
270.05
|
263.12
|
705K | 1.21% | ||||
| Feb 24 | 266.06 | 252.25 |
267.58
|
250.65
|
1.2M | 3.44% | ||||
| Feb 23 | 257.2 | 265.12 |
267.35
|
256.22
|
505K | -2.55% | ||||
| Feb 22 | 263.93 | 264.6 |
265.1
|
259.57
|
715K | -0.25% | ||||
| Feb 18 | 264.59 | 266.94 |
268.45
|
263.94
|
561K | -0.7% | ||||
| Feb 17 | 266.46 | 271.2 |
271.2
|
265.33
|
770K | -2.4% | ||||
| Feb 16 | 273.01 | 271.33 |
274.25
|
269.01
|
624K | 0.26% | ||||
| Feb 15 | 272.3 | 272.89 |
273.82
|
269.45
|
605K | 1.46% | ||||
| Feb 14 | 268.37 | 268.51 |
269.94
|
265.48
|
506K | 0.01% | ||||
| Feb 11 | 268.34 | 277 |
278.23
|
267.08
|
674K | -3.24% | ||||
| Feb 10 | 277.33 | 281.27 |
285.84
|
275.1
|
727K | -3.18% | ||||
| Feb 9 | 286.43 | 284.73 |
288.13
|
284.38
|
698K | 1.92% | ||||
| Feb 8 | 281.03 | 280.29 |
282.48
|
277.99
|
644K | 0.27% | ||||
| Feb 7 | 280.27 | 280.79 |
284.63
|
278.89
|
498K | -0.15% | ||||
| Feb 4 | 280.68 | 281.95 |
284.87
|
276.35
|
753K | -1.42% | ||||
| Feb 3 | 284.72 | 290.89 |
292.58
|
283.73
|
646K | -3.27% | ||||
| Feb 2 | 294.35 | 291.48 |
295.56
|
290.67
|
916K | 1.47% | ||||
| Feb 1 | 290.1 | 290.91 |
291.48
|
283.07
|
667K | 0.30% | ||||
| Jan 31 | 289.22 | 284.3 |
289.61
|
280.24
|
850K | 1.62% | ||||
| Jan 28 | 284.6 | 285.31 |
286.9
|
275.37
|
1.3M | -0.83% | ||||
| Jan 27 | 286.98 | 294.89 |
297.52
|
285.06
|
1.4M | -3.71% | ||||
| Jan 26 | 298.04 | 302.51 |
306.71
|
294.08
|
848K | -1.19% | ||||
| Jan 25 | 301.63 | 305.09 |
306.92
|
296.28
|
868K | -3.26% | ||||
| Jan 24 | 311.78 | 310 |
312.66
|
298.67
|
1.1M | -0.79% | ||||
| Jan 21 | 314.25 | 314.08 |
320.23
|
311.17
|
594K | 0.16% | ||||
| Jan 20 | 313.75 | 317.02 |
321.45
|
312.73
|
519K | -0.6% | ||||
| Jan 19 | 315.63 | 318.7 |
324.66
|
315.38
|
533K | -0.59% | ||||
| Jan 18 | 317.5 | 320.67 |
322.06
|
315.65
|
660K | -2.32% | ||||
| Jan 14 | 325.05 | 326.57 |
328.58
|
320.71
|
678K | -1.5% | ||||
| Jan 13 | 330.01 | 335.5 |
336.79
|
329.7
|
415K | -1.52% | ||||
| Jan 12 | 335.1 | 337.43 |
339.71
|
331.35
|
594K | 0.03% | ||||
| Jan 11 | 335 | 332.31 |
335.43
|
325.42
|
503K | 1.47% | ||||
| Jan 10 | 330.15 | 323.8 |
331.1
|
316.87
|
766K | 0.69% | ||||
| Jan 7 | 327.88 | 336.11 |
336.11
|
327.64
|
613K | -2.16% | ||||
| Jan 6 | 335.11 | 337.13 |
339.87
|
332.5
|
453K | -0.67% | ||||
| Jan 5 | 337.36 | 344.33 |
345.06
|
336.93
|
578K | -1.67% | ||||
| Jan 4 | 343.1 | 341.52 |
344.9
|
338.88
|
588K | 1.01% | ||||
| Jan 3 | 339.66 | 348.85 |
349
|
335.03
|
638K | -2.63% | ||||
| Dec 31 | 348.85 | 346.01 |
350.4
|
346.01
|
305K | 0.58% | ||||
| Dec 30 | 346.84 | 349.58 |
350.98
|
346.63
|
235K | -0.64% | ||||
| Dec 29 | 349.06 | 348.97 |
349.87
|
346.36
|
237K | 0.21% | ||||
| Dec 28 | 348.34 | 348.3 |
349.7
|
347.68
|
238K | 0.01% | ||||
| Dec 27 | 348.31 | 341.76 |
348.48
|
340.62
|
230K | 2.41% | ||||
| Dec 23 | 340.12 | 339.49 |
342.67
|
339.17
|
585K | 0.50% | ||||
| Dec 22 | 338.44 | 339.23 |
341.23
|
334.96
|
541K | -0.37% | ||||
| Dec 21 | 339.71 | 340.03 |
342.08
|
337.03
|
386K | 0.93% | ||||
| Dec 20 | 336.59 | 338.63 |
339.86
|
331.33
|
593K | -1.51% | ||||
| Dec 17 | 341.76 | 345.91 |
346.7
|
341.25
|
991K | -2.04% | ||||
| Dec 16 | 348.87 | 351.9 |
354.99
|
347.27
|
536K | -0.71% | ||||
| Dec 15 | 351.35 | 344.34 |
351.43
|
343.01
|
827K | 2.55% | ||||
| Dec 14 | 342.62 | 350.13 |
351.88
|
339.31
|
686K | -2.39% | ||||
| Dec 13 | 351.02 | 350 |
353.83
|
348.73
|
533K | 0.11% | ||||
| Dec 10 | 350.64 | 348.85 |
351.09
|
347.65
|
396K | 1.17% | ||||
| Dec 9 | 346.57 | 348.35 |
348.95
|
345.68
|
390K | -0.54% | ||||
| Dec 8 | 348.45 | 351.76 |
352
|
346.87
|
451K | -0.66% | ||||
| Dec 7 | 350.76 | 348.41 |
353.13
|
347.55
|
433K | 1.69% | ||||
| Dec 6 | 344.92 | 346.5 |
347.49
|
340.79
|
1.0M | -0.16% | ||||
| Dec 3 | 345.47 | 344.79 |
346.44
|
340.94
|
1.0M | 0.53% | ||||
| Dec 2 | 343.66 | 333.35 |
345.71
|
333.35
|
1.2M | 3.51% | ||||
| Dec 1 | 332.01 | 340.62 |
344.5
|
331.73
|
591K | -1.25% | ||||
| Nov 30 | 336.2 | 338.5 |
339.51
|
332.82
|
1.4M | -1.29% | ||||
| Nov 29 | 340.58 | 341.46 |
344.2
|
337.21
|
590K | 0.41% | ||||
| Nov 26 | 339.2 | 338.99 |
342.7
|
337.01
|
514K | -1.66% | ||||
| Nov 24 | 344.94 | 343.6 |
346.52
|
341.28
|
625K | -0.29% | ||||
| Nov 23 | 345.96 | 346.27 |
349.51
|
342.65
|
572K | -0.37% | ||||
| Nov 22 | 347.25 | 348.5 |
353.43
|
346.26
|
660K | -0.26% | ||||
| Nov 19 | 348.17 | 345.6 |
349.84
|
343.11
|
532K | 0.99% | ||||
| Nov 18 | 344.77 | 342.38 |
344.85
|
339.92
|
476K | 0.82% | ||||
| Nov 17 | 341.95 | 343.63 |
347.05
|
338.46
|
680K | 0.41% | ||||
| Nov 16 | 340.57 | 335.36 |
343.41
|
335.36
|
483K | 1.64% | ||||
| Nov 15 | 335.06 | 334.48 |
337.95
|
333.36
|
337K | 0.17% | ||||
| Nov 12 | 334.48 | 330.47 |
335.24
|
328.52
|
348K | 1.46% | ||||
| Nov 11 | 329.66 | 333.58 |
333.58
|
326.6
|
572K | -1.15% | ||||
| Nov 10 | 333.48 | 334.67 |
335.24
|
331.32
|
458K | -0.64% | ||||
| Nov 9 | 335.64 | 336.22 |
339.79
|
335
|
377K | 0.05% | ||||
| Nov 8 | 335.48 | 342.48 |
343.32
|
334.62
|
481K | -1.04% | ||||
| Nov 5 | 339.01 | 344 |
345.83
|
337.33
|
476K | -0.84% | ||||
| Nov 4 | 341.89 | 340.35 |
344.96
|
339.71
|
437K | 0.76% | ||||
| Nov 3 | 339.3 | 343 |
343.55
|
333.92
|
887K | -1.2% | ||||
| Nov 2 | 343.41 | 336 |
345.08
|
329.85
|
1.5M | 7.35% | ||||
| Nov 1 | 319.89 | 319.88 |
321.99
|
315.85
|
799K | 0.15% | ||||
| Oct 29 | 319.4 | 318.24 |
320.56
|
317.76
|
440K | 0.22% | ||||
| Oct 28 | 318.71 | 315.21 |
319.08
|
314.46
|
499K | 1.59% | ||||
| Oct 27 | 313.71 | 316.45 |
320.15
|
312.97
|
381K | -0.59% | ||||
| Oct 26 | 315.57 | 316.87 |
318.59
|
314.75
|
498K | -0.03% | ||||
| Oct 25 | 315.68 | 316.3 |
317.3
|
312.36
|
441K | -0.2% | ||||
| Oct 22 | 316.3 | 318.92 |
319.99
|
315.54
|
288K | -0.44% | ||||
| Oct 21 | 317.7 | 317.77 |
317.84
|
309.8
|
494K | -0.53% | ||||
| Oct 20 | 319.4 | 317.64 |
320.64
|
316.1
|
288K | 1.03% | ||||
| Oct 19 | 316.14 | 317.65 |
318.18
|
314.2
|
331K | 0.37% | ||||
| Oct 18 | 314.99 | 311.93 |
315.58
|
310.67
|
291K | 0.25% | ||||
| Oct 15 | 314.2 | 312.42 |
316.3
|
310.29
|
379K | 1.30% | ||||
| Oct 14 | 310.18 | 302.3 |
310.32
|
302.17
|
393K | 3.44% | ||||
| Oct 13 | 299.87 | 298.81 |
302.17
|
296.83
|
330K | 0.64% | ||||
| Oct 12 | 297.96 | 300.14 |
301
|
296.69
|
334K | -0.24% | ||||
| Oct 11 | 298.69 | 300.38 |
304.55
|
298.58
|
348K | -0.88% | ||||
| Oct 8 | 301.33 | 300.93 |
303.19
|
299.09
|
365K | -1.15% | ||||
| Oct 7 | 304.84 | 301.1 |
306.47
|
300.59
|
698K | 2.22% | ||||
| Oct 6 | 298.21 | 294.85 |
298.47
|
292.62
|
422K | -0.04% | ||||
| Oct 5 | 298.33 | 295.95 |
299.25
|
294.42
|
407K | 1.91% | ||||
| Oct 4 | 292.75 | 293.89 |
295.64
|
290.52
|
462K | -0.72% | ||||
| Oct 1 | 294.86 | 293.61 |
297.38
|
289.56
|
469K | 0.28% | ||||
| Sep 30 | 294.04 | 299.68 |
300.43
|
293.91
|
598K | -1.28% | ||||
| Sep 29 | 297.86 | 297.8 |
299.17
|
296.74
|
407K | 0.38% | ||||
| Sep 28 | 296.74 | 301.42 |
303.13
|
295.54
|
490K | -2.01% | ||||
| Sep 27 | 302.83 | 302.55 |
306.58
|
302.34
|
309K | 0.09% | ||||
| Sep 24 | 302.57 | 302.75 |
305.62
|
302.46
|
325K | -0.52% | ||||
| Sep 23 | 304.15 | 304.6 |
306.35
|
301.43
|
550K | 0.73% | ||||
| Sep 22 | 301.94 | 301.76 |
303.28
|
300.48
|
543K | 0.59% | ||||
| Sep 21 | 300.17 | 304.22 |
304.26
|
298.52
|
678K | -0.76% | ||||
| Sep 20 | 302.47 | 306.24 |
306.68
|
300.28
|
942K | -2.91% | ||||
| Sep 17 | 311.55 | 315.04 |
315.04
|
310.41
|
1.1M | -1.72% | ||||
| Sep 16 | 317.01 | 318.29 |
318.79
|
314.57
|
382K | -0.21% | ||||
| Sep 15 | 317.67 | 313 |
318.67
|
312.49
|
408K | 1.39% | ||||
| Sep 14 | 313.31 | 317.49 |
317.99
|
312.84
|
329K | -0.79% | ||||
| Sep 13 | 315.79 | 316.6 |
317.26
|
312.07
|
445K | 0.54% | ||||
| Sep 10 | 314.09 | 316.44 |
316.76
|
313.58
|
603K | -0.3% | ||||
| Sep 9 | 315.03 | 319.41 |
320.01
|
313.74
|
592K | -1.17% | ||||
| Sep 8 | 318.75 | 318.16 |
319.44
|
314.72
|
605K | 0.09% | ||||
| Sep 7 | 318.46 | 322.42 |
322.74
|
318.1
|
649K | -1.71% | ||||
| Sep 3 | 324 | 326.7 |
327.2
|
323.46
|
489K | -0.96% | ||||
| Sep 2 | 327.14 | 324.84 |
327.18
|
323.1
|
454K | 1.28% | ||||
| Sep 1 | 323.02 | 325.01 |
325.64
|
321.59
|
417K | -0.75% | ||||
| Aug 31 | 325.45 | 324.53 |
326.22
|
322.62
|
608K | 0.20% | ||||
| Aug 30 | 324.8 | 322.23 |
326.5
|
321.53
|
402K | 0.98% | ||||
| Aug 27 | 321.66 | 321.68 |
322.91
|
320.86
|
333K | 0.58% | ||||
| Aug 26 | 319.79 | 319.78 |
320.63
|
318.39
|
360K | 0.13% | ||||
| Aug 25 | 319.37 | 316.71 |
320.25
|
315.42
|
315K | 0.92% | ||||
| Aug 24 | 316.45 | 315.14 |
317.79
|
314.37
|
335K | 0.59% | ||||
| Aug 23 | 314.58 | 316.65 |
318.37
|
314.27
|
410K | -0.15% | ||||
| Aug 20 | 315.05 | 314.36 |
317.63
|
314.36
|
273K | 0.21% | ||||
| Aug 19 | 314.4 | 310.43 |
318.27
|
308.98
|
593K | 0.58% | ||||
| Aug 18 | 312.59 | 312.43 |
315.58
|
311.41
|
405K | -0.21% | ||||
| Aug 17 | 313.25 | 318.17 |
318.55
|
311.97
|
609K | -1.93% | ||||
| Aug 16 | 319.42 | 316.14 |
319.55
|
314.96
|
318K | 0.91% | ||||
| Aug 13 | 316.53 | 316.55 |
318.89
|
315.09
|
318K | -0.21% | ||||
| Aug 12 | 317.19 | 315.88 |
318.29
|
315.88
|
454K | 0.24% | ||||
| Aug 11 | 316.42 | 319.5 |
320.95
|
313.44
|
986K | -0.62% | ||||
| Aug 10 | 318.41 | 314.58 |
318.65
|
314.58
|
531K | 1.39% | ||||
| Aug 9 | 314.03 | 314.05 |
315.88
|
312.15
|
609K | -0.1% | ||||
| Aug 6 | 314.33 | 314.83 |
315.97
|
312.92
|
550K | 0.20% | ||||
| Aug 5 | 313.71 | 314.37 |
314.85
|
310.84
|
778K | 0.57% | ||||
| Aug 4 | 311.92 | 309.56 |
313.77
|
309.01
|
543K | 0.28% | ||||
| Aug 3 | 311.06 | 308.77 |
312.17
|
307.68
|
968K | 1.22% | ||||
| Aug 2 | 307.31 | 308.76 |
310.34
|
305.26
|
693K | -0.04% | ||||
| Jul 30 | 307.42 | 304.25 |
308.79
|
303.61
|
632K | 0.86% | ||||
| Jul 29 | 304.81 | 301.98 |
304.98
|
297.16
|
710K | 1.88% | ||||
| Jul 28 | 299.18 | 288.62 |
301
|
287.51
|
1.0M | 1.94% | ||||
| Jul 27 | 293.49 | 290.62 |
296.77
|
281.44
|
1.0M | -1.45% | ||||
| Jul 26 | 297.81 | 299.21 |
300.09
|
296.39
|
774K | -0.48% | ||||
| Jul 23 | 299.25 | 299.45 |
299.98
|
296.99
|
361K | 0.58% | ||||
| Jul 22 | 297.51 | 299.04 |
299.29
|
296.76
|
333K | -0.26% | ||||
| Jul 21 | 298.29 | 297.26 |
298.71
|
296.91
|
417K | 0.80% | ||||
| Jul 20 | 295.92 | 290.84 |
297.58
|
289.77
|
540K | 1.95% | ||||
| Jul 19 | 290.25 | 290.12 |
291.46
|
286.22
|
694K | -1.25% | ||||
| Jul 16 | 293.92 | 295.71 |
295.71
|
292.94
|
586K | 0.03% | ||||
| Jul 15 | 293.82 | 291.95 |
294.85
|
290.48
|
438K | 0.66% | ||||
| Jul 14 | 291.88 | 292.09 |
293.08
|
289.09
|
410K | 0.15% | ||||
| Jul 13 | 291.43 | 292.89 |
293.18
|
290.94
|
415K | -0.51% | ||||
| Jul 12 | 292.91 | 290.5 |
293.75
|
290.4
|
379K | 0.59% | ||||
| Jul 9 | 291.2 | 291.88 |
292.95
|
289.98
|
429K | 1.29% | ||||
| Jul 8 | 287.5 | 285.32 |
290.48
|
285.32
|
460K | -1.53% | ||||
| Jul 7 | 291.96 | 283.76 |
293.2
|
282.61
|
642K | 2.80% | ||||
| Jul 6 | 284 | 286.43 |
286.67
|
280.35
|
712K | -0.43% | ||||
| Jul 2 | 285.23 | 285.73 |
286.07
|
283.29
|
629K | -0.02% | ||||
| Jul 1 | 285.3 | 288.01 |
288.01
|
284.72
|
543K | -0.25% | ||||
| Jun 30 | 286.02 | 282.5 |
286.55
|
281.71
|
597K | 0.86% | ||||
| Jun 29 | 283.58 | 284.38 |
285.07
|
282.32
|
747K | 0.12% | ||||
| Jun 28 | 283.24 | 285.67 |
285.67
|
281.53
|
925K | -0.84% | ||||
| Jun 25 | 285.64 | 286.47 |
289.37
|
284.4
|
1.3M | 0.05% | ||||
| Jun 24 | 285.51 | 287.67 |
287.67
|
283.05
|
716K | -0.1% | ||||
| Jun 23 | 285.8 | 286 |
289.52
|
285.2
|
1.8M | 0.22% | ||||
| Jun 22 | 285.18 | 281.1 |
285.68
|
278.48
|
1.7M | 1.73% | ||||
| Jun 21 | 280.32 | 273.31 |
280.33
|
273.31
|
1.2M | 3.17% | ||||
| Jun 18 | 271.71 | 267.28 |
272.27
|
266.77
|
1.5M | 0.27% | ||||
| Jun 17 | 270.99 | 283.19 |
283.19
|
268.97
|
934K | -4.29% | ||||
| Jun 16 | 283.13 | 284 |
285.93
|
281.23
|
1.4M | -0.31% | ||||
| Jun 15 | 284.01 | 282.84 |
284.44
|
279.81
|
709K | 0.82% | ||||
| Jun 14 | 281.7 | 283.94 |
283.94
|
279.22
|
690K | -0.86% | ||||
| Jun 11 | 284.15 | 282.92 |
284.23
|
280.21
|
1.0M | 0.88% | ||||
| Jun 10 | 281.67 | 280.2 |
281.81
|
278.49
|
893K | 0.90% | ||||
| Jun 9 | 279.15 | 275.23 |
279.88
|
274.35
|
1.1M | 1.35% | ||||
| Jun 8 | 275.43 | 274.9 |
277.89
|
273.75
|
649K | 0.25% | ||||
| Jun 7 | 274.73 | 276.37 |
277
|
273.17
|
452K | -0.32% | ||||
| Jun 4 | 275.62 | 275.72 |
277.14
|
274.12
|
502K | 0.43% | ||||
| Jun 3 | 274.44 | 270.88 |
275.01
|
269.83
|
642K | 0.96% | ||||
| Jun 2 | 271.82 | 268.32 |
272.49
|
267.28
|
751K | 1.47% | ||||
| Jun 1 | 267.89 | 267.32 |
268.45
|
265.37
|
737K | 1.58% | ||||
| May 28 | 263.72 | 263.73 |
264.54
|
260.62
|
599K | 0.24% | ||||
| May 27 | 263.09 | 263.86 |
265.63
|
262.27
|
1.7M | 0.99% | ||||
| May 26 | 260.51 | 260.05 |
261
|
257.25
|
623K | -0.01% | ||||
| May 25 | 260.53 | 262.75 |
264.84
|
259.98
|
552K | -0.71% | ||||
| May 24 | 262.39 | 261.73 |
263.35
|
260.03
|
416K | 0.84% | ||||
| May 21 | 260.2 | 259.53 |
262.49
|
259
|
424K | 0.72% | ||||
| May 20 | 258.35 | 258.78 |
260.11
|
256.51
|
549K | -0.03% | ||||
| May 19 | 258.42 | 257.82 |
259.7
|
253.37
|
780K | -1.14% | ||||
| May 18 | 261.39 | 264.65 |
264.67
|
260.43
|
784K | -1.34% | ||||
| May 17 | 264.94 | 268.36 |
268.76
|
262.33
|
503K | -0.94% | ||||
| May 14 | 267.46 | 266.88 |
269.64
|
264.63
|
461K | 0.66% | ||||
| May 13 | 265.71 | 261.11 |
267.13
|
261
|
416K | 1.98% | ||||
| May 12 | 260.54 | 266.38 |
269.39
|
260.44
|
746K | -2.9% | ||||
| May 11 | 268.31 | 269.02 |
270.17
|
266
|
660K | -0.92% | ||||
| May 10 | 270.81 | 271.04 |
274.14
|
270.35
|
508K | 0.05% | ||||
| May 7 | 270.68 | 267.31 |
271.29
|
265.94
|
616K | 0.81% | ||||
| May 6 | 268.5 | 267 |
268.63
|
264.8
|
579K | 0.74% | ||||
| May 5 | 266.53 | 264.07 |
268.46
|
262.37
|
991K | 1.50% | ||||
| May 4 | 262.6 | 259.69 |
263.44
|
258.21
|
606K | 0.55% | ||||
| May 3 | 261.17 | 266.8 |
266.8
|
260.52
|
708K | -1.17% | ||||
| Apr 30 | 264.26 | 265.11 |
267.46
|
263.15
|
614K | -1.31% | ||||
| Apr 29 | 267.77 | 269.46 |
271.76
|
266.79
|
529K | 0.57% | ||||
| Apr 28 | 266.25 | 266.96 |
269.56
|
263.36
|
739K | -0.88% | ||||
| Apr 27 | 268.62 | 268.8 |
270.46
|
266.52
|
702K | 0.45% | ||||
| Apr 26 | 267.42 | 268.83 |
272.55
|
266.12
|
559K | -0.61% | ||||
| Apr 23 | 269.06 | 265.67 |
269.42
|
265.19
|
683K | 1.51% | ||||
| Apr 22 | 265.05 | 268.37 |
268.37
|
263.95
|
695K | -1.03% | ||||
| Apr 21 | 267.82 | 263.33 |
267.89
|
263.15
|
452K | 1.75% | ||||
| Apr 20 | 263.22 | 267.81 |
268
|
261.36
|
435K | -1.45% | ||||
| Apr 19 | 267.1 | 264.9 |
267.2
|
263.77
|
517K | 0.47% | ||||
| Apr 16 | 265.85 | 267.44 |
269.62
|
265.55
|
580K | 0.59% | ||||
| Apr 15 | 264.28 | 260.28 |
264.6
|
259.86
|
589K | 1.80% | ||||
| Apr 14 | 259.6 | 262.76 |
263.46
|
259.36
|
464K | -0.89% | ||||
| Apr 13 | 261.94 | 260.27 |
262.48
|
258.78
|
605K | -1.19% | ||||
| Apr 12 | 265.09 | 264.08 |
266.77
|
263.5
|
550K | 0.19% | ||||
| Apr 9 | 264.59 | 263.13 |
265.09
|
257.17
|
507K | 1.36% | ||||
| Apr 8 | 261.04 | 260.97 |
262.18
|
259.25
|
453K | -0.09% | ||||
| Apr 7 | 261.27 | 261.35 |
262.67
|
259.44
|
648K | -0.63% | ||||
| Apr 6 | 262.92 | 266.32 |
267.9
|
261.85
|
738K | -1.77% | ||||
| Apr 5 | 267.66 | 265.99 |
268.06
|
264.72
|
685K | 1.60% | ||||
| Apr 1 | 263.44 | 266.64 |
266.98
|
261.55
|
785K | -0.75% | ||||
| Mar 31 | 265.44 | 268.51 |
270.14
|
264.4
|
735K | -0.82% | ||||
| Mar 30 | 267.64 | 269.74 |
272.2
|
266.44
|
587K | -0.99% | ||||
| Mar 29 | 270.32 | 273 |
275.43
|
270.21
|
620K | -1.18% | ||||
| Mar 26 | 273.55 | 266.69 |
274.1
|
266.04
|
762K | 3.36% | ||||
| Mar 25 | 264.65 | 263.26 |
265.33
|
256.63
|
524K | 0.55% | ||||
| Mar 24 | 263.19 | 260.02 |
265.99
|
259.9
|
628K | 1.73% | ||||
| Mar 23 | 258.72 | 260.98 |
263.45
|
257.1
|
606K | -1.2% | ||||
| Mar 22 | 261.87 | 259.36 |
263.12
|
256.58
|
667K | 1.38% | ||||
| Mar 19 | 258.3 | 258.95 |
260.52
|
255.53
|
1.0M | -0.77% | ||||
| Mar 18 | 260.31 | 261.17 |
264.86
|
259.15
|
600K | -0.39% | ||||
| Mar 17 | 261.33 | 258.66 |
261.76
|
257.33
|
505K | 1.16% | ||||
| Mar 16 | 258.34 | 265.18 |
265.18
|
257.08
|
862K | -2.54% | ||||
| Mar 15 | 265.06 | 264 |
265.06
|
260.2
|
554K | -0.07% | ||||
| Mar 12 | 265.24 | 265 |
265.24
|
262.02
|
645K | 0.37% | ||||
| Mar 11 | 264.25 | 265.01 |
268.2
|
262.69
|
743K | 0.22% | ||||
| Mar 10 | 263.66 | 260.37 |
265.16
|
259.01
|
628K | 1.52% | ||||
| Mar 9 | 259.72 | 259.56 |
263.94
|
258.45
|
746K | 0.72% | ||||
| Mar 8 | 257.87 | 254.45 |
259.9
|
253.6
|
722K | 1.89% | ||||
| Mar 5 | 253.09 | 248.61 |
254.1
|
244
|
575K | 2.85% | ||||
| Mar 4 | 246.07 | 249.36 |
254.4
|
242.05
|
941K | -1.9% | ||||
| Mar 3 | 250.84 | 247.14 |
253.44
|
246.91
|
737K | 0.86% | ||||
| Mar 2 | 248.71 | 252.13 |
252.34
|
247.75
|
438K | -1.01% | ||||
| Mar 1 | 251.24 | 245.51 |
253.03
|
245.51
|
723K | 3.27% | ||||
| Feb 26 | 243.28 | 246.5 |
247.64
|
242.24
|
617K | -0.46% | ||||
| Feb 25 | 244.41 | 247.03 |
247.62
|
243.04
|
428K | -1.06% | ||||
| Feb 24 | 247.04 | 245.64 |
247.71
|
242.94
|
608K | 0.66% | ||||
| Feb 23 | 245.41 | 242.5 |
246.32
|
237.13
|
586K | 0.60% | ||||
| Feb 22 | 243.95 | 246.34 |
247.66
|
243.08
|
591K | -1.72% | ||||
| Feb 19 | 248.23 | 246.38 |
250.5
|
245.93
|
576K | 1.65% | ||||
| Feb 18 | 244.19 | 247 |
247.15
|
242
|
445K | -1.58% | ||||
| Feb 17 | 248.1 | 247.72 |
251.88
|
246.35
|
632K | -0.65% | ||||
| Feb 16 | 249.72 | 250.99 |
252.66
|
248.82
|
562K | 0.22% | ||||
| Feb 12 | 249.18 | 244.84 |
249.67
|
243.05
|
612K | 0.94% | ||||
| Feb 11 | 246.86 | 245.9 |
246.93
|
242.36
|
633K | 0.86% | ||||
| Feb 10 | 244.75 | 248.87 |
248.9
|
244.16
|
600K | -0.72% | ||||
| Feb 9 | 246.52 | 247.13 |
247.91
|
243.64
|
558K | -0.3% | ||||
| Feb 8 | 247.26 | 245.34 |
247.33
|
244.08
|
596K | 1.80% | ||||
| Feb 5 | 242.89 | 244.41 |
246.04
|
240.39
|
894K | 0.67% | ||||
| Feb 4 | 241.27 | 245.74 |
246.5
|
237.77
|
1.4M | -1.68% | ||||
| Feb 3 | 245.39 | 252.63 |
253.85
|
245
|
721K | -2.82% | ||||
| Feb 2 | 252.52 | 250 |
254.06
|
249.43
|
677K | 1.95% | ||||
| Feb 1 | 247.68 | 252.02 |
252.6
|
247.09
|
986K | -0.34% | ||||
| Jan 29 | 248.53 | 250 |
255.32
|
248.11
|
1.1M | -1.06% | ||||
| Jan 28 | 251.2 | 245.04 |
254.38
|
243.22
|
938K | 4.21% | ||||
| Jan 27 | 241.05 | 245.91 |
247.18
|
238.49
|
2.2M | -1.39% | ||||
| Jan 26 | 244.45 | 255.49 |
257.19
|
244.01
|
2.3M | -6.29% | ||||
| Jan 25 | 260.85 | 265.51 |
266.73
|
260.09
|
803K | -1.93% | ||||
| Jan 22 | 265.97 | 264.98 |
268.91
|
262.79
|
736K | -0.65% | ||||
| Jan 21 | 267.7 | 264.18 |
268.54
|
261.94
|
774K | 1.41% | ||||
| Jan 20 | 263.97 | 261.49 |
265.08
|
260.13
|
520K | 1.14% | ||||
| Jan 19 | 261 | 258.59 |
263.12
|
258.45
|
525K | 2.11% | ||||
| Jan 15 | 255.6 | 258.97 |
258.97
|
253.38
|
664K | -2.72% | ||||
| Jan 14 | 262.75 | 263.36 |
264.56
|
260.7
|
376K | 0.13% | ||||
| Jan 13 | 262.42 | 266.21 |
266.37
|
262.11
|
407K | -1.15% | ||||
| Jan 12 | 265.47 | 262.52 |
265.84
|
260.89
|
446K | 1.10% | ||||
| Jan 11 | 262.59 | 259.11 |
264.13
|
257.02
|
579K | 0.30% | ||||
| Jan 8 | 261.81 | 260.73 |
264.25
|
258.23
|
701K | 0.87% | ||||
| Jan 7 | 259.54 | 261.37 |
262.54
|
257.58
|
587K | 0.38% | ||||
| Jan 6 | 258.56 | 250.48 |
260.91
|
250.48
|
902K | 4.65% | ||||
| Jan 5 | 247.07 | 246.21 |
248.74
|
244.5
|
683K | 0.24% | ||||
| Jan 4 | 246.47 | 251.89 |
256.49
|
245.05
|
887K | -1.73% | ||||
| Dec 31 | 250.81 | 249.99 |
251.09
|
247.65
|
355K | 0.69% | ||||
| Dec 30 | 249.1 | 247.37 |
249.9
|
247.1
|
296K | 0.99% | ||||
| Dec 29 | 246.66 | 250.23 |
250.36
|
244.68
|
396K | -0.68% | ||||
| Dec 28 | 248.36 | 251.41 |
251.99
|
248.06
|
416K | -0.11% | ||||
| Dec 24 | 248.63 | 248.56 |
249.08
|
247.21
|
132K | 0.24% | ||||
| Dec 23 | 248.03 | 248.41 |
250.89
|
248.03
|
498K | 0.16% | ||||
| Dec 22 | 247.64 | 249.06 |
249.14
|
245.64
|
568K | -0.69% | ||||
| Dec 21 | 249.36 | 244.05 |
250.16
|
243.31
|
703K | 0.57% | ||||
| Dec 18 | 247.95 | 246.91 |
248.4
|
242.71
|
1.3M | 0.31% | ||||
| Dec 17 | 247.19 | 246.69 |
247.92
|
244.62
|
501K | 0.59% | ||||
| Dec 16 | 245.73 | 248.52 |
248.76
|
244.16
|
536K | -0.6% | ||||
| Dec 15 | 247.22 | 245.71 |
249.44
|
244.24
|
490K | 1.74% | ||||
| Dec 14 | 242.99 | 248.19 |
249.1
|
242.77
|
428K | -1.51% | ||||
| Dec 11 | 246.72 | 245.13 |
249.06
|
244.87
|
579K | -0.02% | ||||
| Dec 10 | 246.77 | 249.75 |
250.4
|
244.13
|
697K | -1.79% | ||||
| Dec 9 | 251.28 | 249.12 |
252.25
|
248.43
|
660K | 0.67% | ||||
| Dec 8 | 249.6 | 244.22 |
250.18
|
244.08
|
493K | 1.82% | ||||
| Dec 7 | 245.13 | 247.64 |
248.14
|
243.12
|
649K | -1.14% | ||||
| Dec 4 | 247.96 | 245.3 |
249.72
|
245.28
|
583K | 1.11% | ||||
| Dec 3 | 245.24 | 245.68 |
250.77
|
244.07
|
645K | -0.59% | ||||
| Dec 2 | 246.69 | 246.63 |
248.93
|
245.49
|
780K | -0.11% | ||||
| Dec 1 | 246.96 | 258 |
259.83
|
246.81
|
977K | -3.37% | ||||
| Nov 30 | 255.56 | 253.39 |
255.58
|
249.44
|
973K | -0.14% | ||||
| Nov 27 | 255.93 | 257.66 |
259.01
|
255.21
|
244K | -0.19% | ||||
| Nov 25 | 256.43 | 256.1 |
257.81
|
252.45
|
540K | -0.15% | ||||
| Nov 24 | 256.81 | 256.12 |
259.25
|
253.54
|
897K | 2% | ||||
| Nov 23 | 251.78 | 251.52 |
253.56
|
249.46
|
573K | 1.68% | ||||
| Nov 20 | 247.63 | 250 |
251.34
|
246.97
|
779K | -1% | ||||
| Nov 19 | 250.14 | 245.5 |
250.64
|
242.55
|
771K | 1.89% | ||||
| Nov 18 | 245.5 | 241.77 |
249.08
|
241.19
|
908K | 1.73% | ||||
| Nov 17 | 241.32 | 241.81 |
243.69
|
239.28
|
664K | 0.04% | ||||
| Nov 16 | 241.22 | 241.95 |
242.98
|
236.51
|
915K | 0.60% | ||||
| Nov 13 | 239.78 | 237.54 |
239.94
|
236.73
|
741K | 2% | ||||
| Nov 12 | 235.08 | 242.19 |
242.19
|
231.74
|
1.3M | -2.94% | ||||
| Nov 11 | 242.19 | 251.12 |
252.03
|
241.1
|
988K | -2.75% | ||||
| Nov 10 | 249.05 | 242.12 |
253.91
|
237.02
|
1.0M | -2.23% | ||||
| Nov 9 | 254.74 | 264.5 |
267.48
|
254.21
|
929K | 2.12% | ||||
| Nov 6 | 249.44 | 250.68 |
252.44
|
249.31
|
518K | -0.34% | ||||
| Nov 5 | 250.3 | 247.6 |
255.7
|
246.34
|
528K | 3.14% | ||||
| Nov 4 | 242.69 | 251.02 |
251.27
|
241.58
|
814K | -4.22% | ||||
| Nov 3 | 253.37 | 249.19 |
254.79
|
246.78
|
573K | 3.25% | ||||
| Nov 2 | 245.39 | 240.07 |
246.27
|
240.07
|
694K | 3.49% | ||||
| Oct 30 | 237.12 | 235.12 |
237.63
|
232.4
|
479K | 0.54% | ||||
| Oct 29 | 235.84 | 234 |
238.71
|
231.58
|
488K | 0.78% | ||||
| Oct 28 | 234.01 | 232.42 |
236.36
|
230.68
|
845K | -1.21% | ||||
| Oct 27 | 236.88 | 237.5 |
238.69
|
233.72
|
739K | -0.03% | ||||
| Oct 26 | 236.94 | 240.03 |
241.13
|
234.67
|
610K | -2.53% | ||||
| Oct 23 | 243.1 | 241.28 |
243.93
|
240.26
|
562K | 1.58% | ||||
| Oct 22 | 239.33 | 237.82 |
241.3
|
237.65
|
595K | 1.06% | ||||
| Oct 21 | 236.82 | 240.54 |
246.11
|
236.65
|
730K | -1.73% | ||||
| Oct 20 | 240.98 | 245.67 |
247.3
|
238.64
|
844K | -1.42% | ||||
| Oct 19 | 244.46 | 248.14 |
250.87
|
243.32
|
407K | -1.84% | ||||
| Oct 16 | 249.03 | 248.98 |
251.95
|
248.1
|
452K | 0.64% | ||||
| Oct 15 | 247.45 | 240.77 |
248.48
|
240.77
|
372K | 1.42% | ||||
| Oct 14 | 243.98 | 244.75 |
246.84
|
243.49
|
461K | 0.34% | ||||
| Oct 13 | 243.15 | 244 |
246.01
|
241.18
|
480K | -0.44% | ||||
| Oct 12 | 244.23 | 247.78 |
249
|
244.04
|
604K | -0.02% | ||||
| Oct 9 | 244.28 | 243.92 |
246.46
|
242.65
|
764K | 1.31% | ||||
| Oct 8 | 241.12 | 237.43 |
241.35
|
235.4
|
655K | 1.99% | ||||
| Oct 7 | 236.42 | 235.95 |
238.28
|
233.39
|
429K | 1.56% | ||||
| Oct 6 | 232.79 | 233.6 |
238.23
|
232.41
|
519K | -0.18% | ||||
| Oct 5 | 233.22 | 227.13 |
233.25
|
226.23
|
715K | 4.38% | ||||
| Oct 2 | 223.43 | 215.72 |
225.49
|
215.51
|
513K | 1.78% | ||||
| Oct 1 | 219.52 | 222.67 |
224.36
|
216.36
|
704K | -0.53% | ||||
| Sep 30 | 220.68 | 222.58 |
225.78
|
219.55
|
609K | -0.25% | ||||
| Sep 29 | 221.23 | 220.05 |
222.64
|
218.69
|
393K | 0.56% | ||||
| Sep 28 | 219.99 | 219.12 |
221.74
|
218.37
|
471K | 2% | ||||
| Sep 25 | 215.67 | 215.55 |
217.21
|
214.7
|
563K | -0.78% | ||||
| Sep 24 | 217.37 | 214.01 |
219.06
|
210.74
|
472K | 2.16% | ||||
| Sep 23 | 212.78 | 214.5 |
216.48
|
212.53
|
670K | -0.61% | ||||
| Sep 22 | 214.09 | 209.32 |
214.32
|
209.29
|
558K | 2.40% | ||||
| Sep 21 | 209.08 | 215.26 |
216.21
|
206.57
|
1.0M | -4.51% | ||||
| Sep 18 | 218.96 | 222.69 |
224.33
|
218.46
|
774K | -1.46% | ||||
| Sep 17 | 222.2 | 222.89 |
226.03
|
219.8
|
538K | -1.37% | ||||
| Sep 16 | 225.28 | 226.95 |
229.23
|
224.79
|
489K | 0.23% | ||||
| Sep 15 | 224.77 | 224.98 |
228.37
|
224.63
|
411K | 0.05% | ||||
| Sep 14 | 224.66 | 224.63 |
226.1
|
222.8
|
389K | 1.08% | ||||
| Sep 11 | 222.25 | 220.62 |
223.02
|
219.14
|
524K | 1.31% | ||||
| Sep 10 | 219.37 | 225.36 |
226.74
|
218.72
|
592K | -2.32% | ||||
| Sep 9 | 224.57 | 223.12 |
226.26
|
222.08
|
625K | 1.65% | ||||
| Sep 8 | 220.92 | 225.97 |
226.13
|
220.38
|
523K | -3.21% | ||||
| Sep 4 | 228.25 | 231.68 |
232.42
|
225.27
|
585K | -0.24% | ||||
| Sep 3 | 228.81 | 236.34 |
237.45
|
225.68
|
551K | -3.58% | ||||
| Sep 2 | 237.3 | 234.74 |
238.34
|
232.48
|
560K | 1.44% | ||||
| Sep 1 | 233.94 | 229.22 |
234.07
|
228.46
|
258K | 1.48% | ||||
| Aug 31 | 230.53 | 232.75 |
233.19
|
229.5
|
367K | -1.17% | ||||
| Aug 28 | 233.27 | 231.33 |
233.45
|
229.82
|
327K | 0.54% | ||||
| Aug 27 | 232.01 | 232.29 |
233.8
|
230.88
|
410K | -0.16% | ||||
| Aug 26 | 232.39 | 230.61 |
233.1
|
229.26
|
609K | 0.67% | ||||
| Aug 25 | 230.84 | 232 |
234.09
|
229.83
|
641K | 0.02% | ||||
| Aug 24 | 230.79 | 230.18 |
230.79
|
227.65
|
596K | 0.99% | ||||
| Aug 21 | 228.52 | 227.11 |
229.18
|
226.43
|
381K | 0.75% | ||||
| Aug 20 | 226.83 | 227.44 |
229
|
226.03
|
456K | -0.81% | ||||
| Aug 19 | 228.68 | 232 |
232.49
|
227.32
|
702K | -1.86% | ||||
| Aug 18 | 233.02 | 232.98 |
234.79
|
232.37
|
441K | -0.18% | ||||
| Aug 17 | 233.45 | 233.17 |
234.99
|
232.55
|
403K | 0.60% | ||||
| Aug 14 | 232.05 | 231.63 |
233.95
|
231.25
|
308K | -0.83% | ||||
| Aug 13 | 233.99 | 234.68 |
235.64
|
232.51
|
466K | -0.9% | ||||
| Aug 12 | 236.12 | 233.95 |
237.43
|
231.97
|
496K | 1.70% | ||||
| Aug 11 | 232.18 | 230.42 |
238.49
|
230.02
|
921K | 1.25% | ||||
| Aug 10 | 229.32 | 224.03 |
231.47
|
224.03
|
875K | 2.54% | ||||
| Aug 7 | 223.64 | 222.2 |
224.72
|
220.6
|
472K | 0.76% | ||||
| Aug 6 | 221.95 | 223.04 |
224.77
|
220.68
|
358K | -0.89% | ||||
| Aug 5 | 223.94 | 221.81 |
224.13
|
219.91
|
655K | 1.58% | ||||
| Aug 4 | 220.45 | 218.02 |
220.64
|
217.7
|
494K | -0.14% | ||||
| Aug 3 | 220.77 | 219.23 |
222.71
|
218.16
|
502K | 1.21% | ||||
| Jul 31 | 218.14 | 219.28 |
219.98
|
214.5
|
770K | -0.77% | ||||
| Jul 30 | 219.84 | 218.79 |
220.85
|
215.03
|
840K | -0.51% | ||||
| Jul 29 | 220.97 | 224.19 |
224.48
|
219.06
|
1.1M | -0.59% | ||||
| Jul 28 | 222.28 | 223 |
225.55
|
217.21
|
1.2M | -2.93% | ||||
| Jul 27 | 229 | 225.28 |
230.93
|
225.14
|
768K | 1.24% | ||||
| Jul 24 | 226.19 | 226.6 |
227.62
|
225.12
|
431K | 0.09% | ||||
| Jul 23 | 225.99 | 226.36 |
228.2
|
225.13
|
419K | -0.27% | ||||
| Jul 22 | 226.6 | 226.47 |
227.81
|
224.87
|
523K | -0.1% | ||||
| Jul 21 | 226.83 | 228.56 |
228.99
|
224.19
|
657K | 1.97% | ||||
| Jul 20 | 222.44 | 224.51 |
226
|
221.42
|
438K | -1.26% | ||||
| Jul 17 | 225.28 | 225 |
227.19
|
224.23
|
706K | 0.90% | ||||
| Jul 16 | 223.28 | 220.64 |
224.17
|
220.58
|
749K | 0.56% | ||||
| Jul 15 | 222.04 | 220 |
223.1
|
217.24
|
717K | 1.36% | ||||
| Jul 14 | 219.07 | 211.11 |
219.75
|
210.94
|
664K | 3.43% | ||||
| Jul 13 | 211.8 | 212.27 |
214.45
|
210.21
|
737K | 0.43% | ||||
| Jul 10 | 210.9 | 212.07 |
212.07
|
208.04
|
445K | -0.22% | ||||
| Jul 9 | 211.37 | 212 |
214.88
|
209.45
|
617K | -0.43% | ||||
| Jul 8 | 212.28 | 211.49 |
213.06
|
210.75
|
700K | 0.40% | ||||
| Jul 7 | 211.44 | 213.93 |
213.93
|
210.96
|
647K | -1.47% | ||||
| Jul 6 | 214.59 | 215.68 |
215.71
|
212.59
|
678K | 1.71% | ||||
| Jul 2 | 210.99 | 213.75 |
214.81
|
210.66
|
615K | 0.23% | ||||
| Jul 1 | 210.5 | 212.64 |
213.69
|
209.31
|
571K | -1.17% | ||||
| Jun 30 | 213 | 209.24 |
213.68
|
208.89
|
757K | 2.08% | ||||
| Jun 29 | 208.67 | 207.78 |
209.48
|
205.34
|
578K | 1.66% | ||||
| Jun 26 | 205.27 | 207.56 |
207.91
|
202.9
|
1.4M | -1.41% | ||||
| Jun 25 | 208.2 | 204.4 |
208.45
|
202.02
|
626K | 1.55% | ||||
| Jun 24 | 205.03 | 206.72 |
209
|
202.97
|
652K | -1.75% | ||||
| Jun 23 | 208.69 | 213.24 |
213.24
|
208.58
|
604K | -0.89% | ||||
| Jun 22 | 210.56 | 209.62 |
212.62
|
206.9
|
590K | 0.68% | ||||
| Jun 19 | 209.13 | 213.97 |
214.63
|
207.17
|
1.8M | -0.26% | ||||
| Jun 18 | 209.67 | 208.92 |
211.81
|
207.82
|
787K | -1.04% | ||||
| Jun 17 | 211.87 | 214.01 |
214.75
|
210.76
|
593K | -0.87% | ||||
| Jun 16 | 213.74 | 218.71 |
219.69
|
209.09
|
943K | 1.55% | ||||
| Jun 15 | 210.48 | 202.61 |
211.1
|
200.6
|
1.2M | 1.10% | ||||
| Jun 12 | 208.19 | 213.09 |
213.43
|
202.07
|
871K | 1.03% | ||||
| Jun 11 | 206.06 | 211.46 |
213.38
|
205.67
|
994K | -5.54% | ||||
| Jun 10 | 218.14 | 220 |
220.9
|
217.86
|
1.9M | -0.86% | ||||
| Jun 9 | 220.04 | 221.99 |
223.27
|
219.41
|
1.1M | -2.45% | ||||
| Jun 8 | 225.57 | 228 |
229.21
|
224.12
|
650K | -0.8% | ||||
| Jun 5 | 227.39 | 225 |
230.71
|
224.98
|
1.0M | 2.20% | ||||
| Jun 4 | 222.49 | 218.53 |
222.66
|
218.04
|
772K | 0.99% | ||||
| Jun 3 | 220.3 | 218 |
222.6
|
217.62
|
831K | 1.25% | ||||
| Jun 2 | 217.59 | 216.2 |
217.88
|
215.03
|
666K | 1.36% | ||||
| Jun 1 | 214.67 | 216.45 |
217.16
|
213.75
|
725K | -0.69% | ||||
| May 29 | 216.16 | 215.17 |
216.75
|
212.64
|
2.9M | -0.11% | ||||
| May 28 | 216.4 | 220 |
221.31
|
216.02
|
1.1M | -1.3% | ||||
| May 27 | 219.24 | 218.34 |
220.51
|
214.02
|
1.4M | 1.55% | ||||
| May 26 | 215.9 | 210 |
217.55
|
207.75
|
1.7M | 6.78% | ||||
| May 22 | 202.19 | 204.22 |
204.23
|
200.56
|
736K | -0.76% | ||||
| May 21 | 203.73 | 205.88 |
206.25
|
203.31
|
790K | -1.12% | ||||
| May 20 | 206.04 | 205.04 |
206.57
|
203.79
|
840K | 1.68% | ||||
| May 19 | 202.63 | 204.19 |
207.26
|
202.6
|
989K | -1.24% | ||||
| May 18 | 205.17 | 202 |
209.49
|
201.29
|
1.5M | 3.69% | ||||
| May 15 | 197.87 | 188.66 |
202.8
|
188.39
|
3.2M | 3.59% | ||||
| May 14 | 191.01 | 184 |
191.31
|
183.67
|
1.5M | 2.22% | ||||
| May 13 | 186.86 | 188.15 |
191.37
|
183.89
|
1.0M | -0.91% | ||||
| May 12 | 188.57 | 194.98 |
194.98
|
188.49
|
714K | -2.48% | ||||
| May 11 | 193.36 | 190.64 |
195.34
|
188.9
|
837K | 0.47% | ||||
| May 8 | 192.45 | 194.48 |
195.57
|
191.9
|
698K | 0.75% | ||||
| May 7 | 191.02 | 192.73 |
194.15
|
190.23
|
647K | 0.96% | ||||
| May 6 | 189.21 | 190.82 |
191.82
|
187.59
|
521K | -0.93% | ||||
| May 5 | 190.99 | 191.24 |
192.95
|
188.47
|
759K | 1.63% | ||||
| May 4 | 187.92 | 180 |
188.9
|
177.8
|
1.3M | 2.58% | ||||
| May 1 | 183.19 | 185.11 |
186.48
|
181.03
|
701K | -3.32% | ||||
| Apr 30 | 189.48 | 193.64 |
194.41
|
188.44
|
1.4M | -3.82% | ||||
| Apr 29 | 197 | 197 |
200.57
|
193.86
|
1.5M | 0.46% | ||||
| Apr 28 | 196.1 | 194.22 |
199.97
|
191.14
|
2.4M | 7.94% | ||||
| Apr 27 | 181.68 | 175.96 |
182.63
|
175.74
|
1.1M | 4.06% | ||||
| Apr 24 | 174.59 | 171.93 |
175.54
|
169.32
|
851K | 3.10% | ||||
| Apr 23 | 169.34 | 167.57 |
173.34
|
167.17
|
876K | 1.90% | ||||
| Apr 22 | 166.19 | 167.38 |
169.44
|
164.1
|
671K | 1.05% | ||||
| Apr 21 | 164.46 | 163.46 |
167.38
|
163.46
|
811K | -2.42% | ||||
| Apr 20 | 168.54 | 164.4 |
171.04
|
162.04
|
1.0M | -0.03% | ||||
| Apr 17 | 168.59 | 165.45 |
170.4
|
164.91
|
1.1M | 6.06% | ||||
| Apr 16 | 158.95 | 159.18 |
160.16
|
154.85
|
766K | -0.01% | ||||
| Apr 15 | 158.96 | 158.63 |
159.61
|
154.8
|
718K | -2.95% | ||||
| Apr 14 | 163.79 | 164.51 |
165.69
|
159.49
|
1.1M | 2.02% | ||||
| Apr 13 | 160.54 | 166.06 |
167.36
|
159.2
|
730K | -4.24% | ||||
| Apr 9 | 167.64 | 170.36 |
174
|
161.84
|
1.2M | -0.1% | ||||
| Apr 8 | 167.8 | 162.3 |
169.69
|
161.84
|
898K | 4.82% | ||||
| Apr 7 | 160.08 | 163.5 |
169.9
|
160.01
|
1.2M | 1.70% | ||||
| Apr 6 | 157.41 | 155.93 |
159.3
|
154.38
|
1.4M | 7.24% | ||||
| Apr 3 | 146.78 | 150.28 |
152.52
|
144.84
|
936K | -1.96% | ||||
| Apr 2 | 149.71 | 142.47 |
152.3
|
142.47
|
997K | 4.20% | ||||
| Apr 1 | 143.68 | 142.96 |
145.13
|
140.06
|
1.4M | -4.79% | ||||
| Mar 31 | 150.91 | 150.23 |
152.85
|
145.51
|
1.9M | -0.89% | ||||
| Mar 30 | 152.26 | 151.39 |
153.6
|
148.68
|
1.2M | 0.53% | ||||
| Mar 27 | 151.46 | 150.08 |
156.62
|
146.52
|
1.2M | -4.92% | ||||
| Mar 26 | 159.29 | 157.98 |
159.37
|
150.22
|
1.5M | 3.06% | ||||
| Mar 25 | 154.56 | 143.63 |
159.99
|
138.58
|
2.0M | 8.92% | ||||
| Mar 24 | 141.9 | 129.49 |
146.28
|
129.49
|
2.5M | 17.58% | ||||
| Mar 23 | 120.68 | 122.47 |
125.34
|
115.38
|
2.1M | -4.82% | ||||
| Mar 20 | 126.79 | 137.58 |
141.59
|
124.46
|
1.7M | -6.14% | ||||
| Mar 19 | 135.08 | 127.26 |
137.8
|
119.9
|
1.8M | 5.07% | ||||
| Mar 18 | 128.56 | 143.57 |
144.01
|
116.98
|
2.3M | -17.14% | ||||
| Mar 17 | 155.16 | 156.36 |
159.13
|
148.1
|
2.0M | 1.21% | ||||
| Mar 16 | 153.31 | 146.17 |
163.83
|
145.27
|
1.9M | -7.74% | ||||
| Mar 13 | 166.18 | 157.88 |
166.35
|
152.28
|
2.2M | 11.09% | ||||
| Mar 12 | 149.59 | 145.13 |
157.23
|
144.97
|
2.5M | -5.97% | ||||
| Mar 11 | 159.09 | 157.44 |
164.46
|
156.21
|
1.8M | -6.09% | ||||
| Mar 10 | 169.4 | 158.26 |
169.45
|
154.28
|
1.7M | 10.98% | ||||
| Mar 9 | 152.64 | 156.42 |
165.46
|
151.45
|
2.2M | -14.65% | ||||
| Mar 6 | 178.85 | 177.69 |
180.94
|
174.5
|
1.3M | -2.48% | ||||
| Mar 5 | 183.4 | 185.52 |
189.56
|
182.76
|
1.2M | -4.6% | ||||
| Mar 4 | 192.25 | 187.37 |
192.67
|
185
|
991K | 4.52% | ||||
| Mar 3 | 183.94 | 190.4 |
198.1
|
183.58
|
1.6M | -3.49% | ||||
| Mar 2 | 190.59 | 184.67 |
191.07
|
183.28
|
1.6M | 3.86% | ||||
| Feb 28 | 183.5 | 179.58 |
184.42
|
177.75
|
1.6M | -1.45% | ||||
| Feb 27 | 186.2 | 189.89 |
195.04
|
186.11
|
1.4M | -4.59% | ||||
| Feb 26 | 195.16 | 198.58 |
201.99
|
194.89
|
855K | -0.87% | ||||
| Feb 25 | 196.87 | 203.56 |
204.81
|
196.09
|
1.1M | -2.9% | ||||
| Feb 24 | 202.76 | 200.94 |
203.38
|
199.79
|
1.5M | -3.16% | ||||
| Feb 21 | 209.37 | 203.47 |
209.6
|
202.22
|
1.2M | 1.98% | ||||
| Feb 20 | 205.31 | 200.12 |
205.43
|
199.68
|
893K | 2.47% | ||||
| Feb 19 | 200.36 | 199.69 |
200.55
|
197.2
|
678K | 0.82% | ||||
| Feb 18 | 198.74 | 199.45 |
199.92
|
197.07
|
561K | -0.97% | ||||
| Feb 14 | 200.68 | 200.64 |
201.24
|
198.65
|
455K | -0.23% | ||||
| Feb 13 | 201.15 | 204.55 |
205.91
|
200.63
|
572K | -2.28% | ||||
| Feb 12 | 205.85 | 205.7 |
206.46
|
203.77
|
615K | 0.93% | ||||
| Feb 11 | 203.96 | 204.44 |
205.88
|
203.5
|
535K | 0.07% | ||||
| Feb 10 | 203.82 | 201.86 |
203.95
|
201.42
|
500K | 0.54% | ||||
| Feb 7 | 202.72 | 203.63 |
204.29
|
202.07
|
583K | -1.13% | ||||
| Feb 6 | 205.03 | 206.44 |
206.44
|
203.65
|
492K | -0.12% | ||||
| Feb 5 | 205.27 | 204.93 |
205.93
|
203.41
|
763K | 1.42% | ||||
| Feb 4 | 202.39 | 198.66 |
203
|
198.66
|
843K | 4.02% | ||||
| Feb 3 | 194.56 | 192.85 |
197.16
|
192.49
|
1.0M | 1.51% | ||||
| Jan 31 | 191.66 | 193.45 |
194.31
|
190.4
|
1.3M | -1.62% | ||||
| Jan 30 | 194.81 | 194.39 |
196.35
|
189.76
|
1.2M | -0.69% | ||||
| Jan 29 | 196.17 | 196 |
199.39
|
193.32
|
1.2M | -0.25% | ||||
| Jan 28 | 196.67 | 195.8 |
197.44
|
194.16
|
1.2M | 1.42% | ||||
| Jan 27 | 193.92 | 195.33 |
196.08
|
193.61
|
836K | -2.9% | ||||
| Jan 24 | 199.72 | 202.75 |
203.15
|
197.87
|
631K | -1.28% | ||||
| Jan 23 | 202.3 | 199.67 |
202.77
|
196.75
|
766K | 1.46% | ||||
| Jan 22 | 199.38 | 203.63 |
203.87
|
199.09
|
683K | -1.19% | ||||
| Jan 21 | 201.79 | 203.52 |
204.32
|
201.37
|
719K | -1.44% | ||||
| Jan 17 | 204.74 | 205.78 |
206.54
|
204.49
|
595K | -0.25% | ||||
| Jan 16 | 205.26 | 203.63 |
205.32
|
202.57
|
563K | 1.50% | ||||
| Jan 15 | 202.23 | 202.51 |
205.41
|
201.64
|
712K | -0.33% | ||||
| Jan 14 | 202.9 | 206.58 |
206.58
|
202.3
|
805K | -1.78% | ||||
| Jan 13 | 206.58 | 205 |
206.6
|
204.65
|
547K | 0.73% | ||||
| Jan 10 | 205.09 | 207.04 |
207.62
|
204.7
|
777K | -1% | ||||
| Jan 9 | 207.17 | 206.71 |
207.94
|
204.97
|
676K | 0.87% | ||||
| Jan 8 | 205.38 | 202.78 |
206.8
|
200.52
|
671K | 0.76% | ||||
| Jan 7 | 203.83 | 204.5 |
205.27
|
202.25
|
716K | -0.21% | ||||
| Jan 6 | 204.25 | 201.48 |
204.32
|
200.92
|
1.0M | 0.79% | ||||
| Jan 3 | 202.64 | 201.91 |
203.23
|
200.51
|
543K | -1.46% | ||||
| Jan 2 | 205.64 | 203.82 |
205.64
|
202.6
|
588K | 1.47% | ||||
| Dec 31 | 202.67 | 202.54 |
204.12
|
202.33
|
436K | -0.13% | ||||
| Dec 30 | 202.93 | 203.29 |
204.28
|
202.67
|
337K | -0.02% | ||||
| Dec 27 | 202.97 | 204.63 |
204.72
|
202.56
|
451K | -0.61% | ||||
| Dec 26 | 204.22 | 203.28 |
204.22
|
201.37
|
298K | 0.68% | ||||
| Dec 24 | 202.84 | 204.66 |
204.66
|
202.28
|
254K | -0.71% | ||||
| Dec 23 | 204.3 | 201.92 |
204.51
|
200.83
|
1.0M | -0.02% | ||||
| Dec 20 | 204.35 | 204.08 |
204.46
|
202.07
|
1.3M | 0.74% | ||||
| Dec 19 | 202.84 | 203.68 |
204.15
|
202.25
|
918K | -0.5% | ||||
| Dec 18 | 203.85 | 204.41 |
204.83
|
202.39
|
1.0M | 0.11% | ||||
| Dec 17 | 203.62 | 203.86 |
204.86
|
201.68
|
908K | -0.39% | ||||
| Dec 16 | 204.41 | 204.95 |
205.99
|
203.1
|
963K | 0.46% | ||||
| Dec 13 | 203.47 | 205.62 |
206.95
|
202.18
|
938K | -0.97% | ||||
| Dec 12 | 205.47 | 202.86 |
205.69
|
201.5
|
829K | 1.09% | ||||
| Dec 11 | 203.26 | 201.1 |
203.57
|
200.25
|
720K | 1.76% | ||||
| Dec 10 | 199.75 | 198.37 |
200.73
|
197.34
|
642K | 0.50% | ||||
| Dec 9 | 198.76 | 198.24 |
200.31
|
198.24
|
896K | 0.29% | ||||
| Dec 6 | 198.18 | 199.06 |
199.71
|
197.86
|
648K | 0.89% | ||||
| Dec 5 | 196.43 | 196.02 |
196.65
|
195.32
|
544K | 0.73% | ||||
| Dec 4 | 195.01 | 194.62 |
197.56
|
194.56
|
912K | 0.50% | ||||
| Dec 3 | 194.04 | 191.14 |
194.83
|
190.21
|
982K | 0.04% | ||||
| Dec 2 | 193.97 | 196.68 |
198.62
|
193.77
|
696K | -0.95% | ||||
| Nov 29 | 195.84 | 196.27 |
197.3
|
194.83
|
331K | -0.3% | ||||
| Nov 27 | 196.42 | 197.68 |
197.68
|
195.27
|
659K | 0.05% | ||||
| Nov 26 | 196.32 | 195.17 |
196.48
|
193.98
|
919K | 0.31% | ||||
| Nov 25 | 195.72 | 195.06 |
197.42
|
194.37
|
976K | 0.47% | ||||
| Nov 22 | 194.8 | 196.24 |
196.54
|
194.1
|
644K | -0.21% | ||||
| Nov 21 | 195.21 | 195.48 |
196.66
|
194.52
|
939K | -0.51% | ||||
| Nov 20 | 196.21 | 196.23 |
197.76
|
194.78
|
1.1M | -0.23% | ||||
| Nov 19 | 196.67 | 195.97 |
198.54
|
195.36
|
777K | -0.51% | ||||
| Nov 18 | 197.67 | 199.41 |
200
|
196.9
|
1.2M | -1.3% | ||||
| Nov 15 | 200.27 | 199.6 |
200.88
|
198.32
|
829K | 0.76% | ||||
| Nov 14 | 198.75 | 198.33 |
199.9
|
197.07
|
1.2M | 0.34% | ||||
| Nov 13 | 198.07 | 195.68 |
201.21
|
194.56
|
1.5M | 0.03% | ||||
| Nov 12 | 198.01 | 201.03 |
207.11
|
196.34
|
4.1M | 10.50% | ||||
| Nov 11 | 179.2 | 177.12 |
181
|
176.84
|
1.2M | 0.78% | ||||
| Nov 8 | 177.82 | 176.64 |
178.15
|
176.27
|
628K | -0.13% | ||||
| Nov 7 | 178.05 | 180.43 |
180.84
|
177.68
|
1.1M | -0.21% | ||||
| Nov 6 | 178.42 | 181.45 |
181.46
|
177.68
|
1.1M | -1.9% | ||||
| Nov 5 | 181.87 | 182.08 |
183.36
|
180.96
|
804K | 0.01% | ||||
| Nov 4 | 181.85 | 179.97 |
181.93
|
178.97
|
783K | 2.34% | ||||
| Nov 1 | 177.7 | 173.39 |
177.7
|
173.31
|
664K | 3.32% | ||||
| Oct 31 | 171.99 | 174.82 |
175.2
|
170.89
|
661K | -1.83% | ||||
| Oct 30 | 175.2 | 174.54 |
175.22
|
171.92
|
805K | 0.15% | ||||
| Oct 29 | 174.94 | 175.64 |
177.59
|
174.58
|
966K | -1.02% | ||||
| Oct 28 | 176.74 | 178.71 |
179.32
|
175.53
|
790K | -0.36% | ||||
| Oct 25 | 177.38 | 174.99 |
177.82
|
173.83
|
717K | 2.16% | ||||
| Oct 24 | 173.63 | 173.24 |
174.44
|
171.87
|
552K | 0.81% | ||||
| Oct 23 | 172.24 | 171.68 |
173.99
|
170.32
|
762K | 0.74% | ||||
| Oct 22 | 170.98 | 171.38 |
173.51
|
169.81
|
822K | -0.37% | ||||
| Oct 21 | 171.62 | 169.86 |
171.74
|
169.75
|
537K | 1.44% | ||||
| Oct 18 | 169.19 | 166.64 |
169.76
|
166.48
|
975K | 1.70% | ||||
| Oct 17 | 166.36 | 166.64 |
169.09
|
166.03
|
694K | 0.85% | ||||
| Oct 16 | 164.95 | 166.32 |
167.82
|
164.86
|
781K | -1.45% | ||||
| Oct 15 | 167.37 | 164.7 |
168.3
|
163.93
|
877K | 1.97% | ||||
| Oct 14 | 164.13 | 162.4 |
164.69
|
160.69
|
470K | 0.02% | ||||
| Oct 11 | 164.1 | 158.07 |
166.26
|
158.07
|
1.5M | 6.01% | ||||
| Oct 10 | 154.8 | 153.57 |
156.56
|
152.61
|
670K | 0.58% | ||||
| Oct 9 | 153.91 | 154.99 |
154.99
|
152.96
|
760K | 0.41% | ||||
| Oct 8 | 153.28 | 154.8 |
155.29
|
152.67
|
597K | -2.33% | ||||
| Oct 7 | 156.94 | 159.23 |
159.39
|
156.82
|
672K | -1.52% | ||||
| Oct 4 | 159.37 | 158.41 |
159.43
|
156.89
|
494K | 0.63% | ||||
| Oct 3 | 158.37 | 155.1 |
158.48
|
153.06
|
924K | 1.63% | ||||
| Oct 2 | 155.83 | 160.59 |
160.59
|
153.79
|
1.7M | -3.98% | ||||
| Oct 1 | 162.29 | 166.37 |
167.94
|
162.08
|
960K | -1.52% | ||||
| Sep 30 | 164.8 | 162 |
165.19
|
160.01
|
1.2M | -0.87% | ||||
| Sep 27 | 166.25 | 164.79 |
166.49
|
163
|
760K | 1.69% | ||||
| Sep 26 | 163.49 | 162.23 |
164.91
|
162.23
|
990K | 0.66% | ||||
| Sep 25 | 162.42 | 160.73 |
163.03
|
158.59
|
889K | 0.79% | ||||
| Sep 24 | 161.14 | 164.37 |
164.68
|
160.62
|
1.2M | -1.85% | ||||
| Sep 23 | 164.17 | 160.95 |
164.79
|
160.02
|
1.0M | 1.30% | ||||
| Sep 20 | 162.06 | 164.24 |
165.02
|
161.83
|
1.6M | -0.58% | ||||
| Sep 19 | 163.01 | 163.67 |
165.12
|
162.96
|
1.0M | -0.35% | ||||
| Sep 18 | 163.58 | 163.04 |
164.5
|
161.5
|
1.2M | -0.29% | ||||
| Sep 17 | 164.06 | 164.41 |
164.79
|
161.74
|
813K | -1.05% | ||||
| Sep 16 | 165.8 | 166.08 |
167.15
|
164.84
|
1.2M | -0.57% | ||||
| Sep 13 | 166.75 | 167.58 |
170.1
|
165.91
|
998K | 0.37% | ||||
| Sep 12 | 166.13 | 165 |
167.74
|
163.51
|
1.1M | 1.43% | ||||
| Sep 11 | 163.78 | 161.77 |
163.87
|
160.04
|
918K | -0.05% | ||||
| Sep 10 | 163.87 | 161.97 |
163.87
|
160.45
|
857K | 1.16% | ||||
| Sep 9 | 161.99 | 162.01 |
163.42
|
161.4
|
853K | 0.59% | ||||
| Sep 6 | 161.04 | 158.66 |
161.7
|
157.86
|
1.0M | 1.47% | ||||
| Sep 5 | 158.7 | 153.13 |
160.11
|
152.84
|
1.1M | 5.92% | ||||
| Sep 4 | 149.83 | 150.1 |
150.65
|
148.83
|
666K | 1.08% | ||||
| Sep 3 | 148.23 | 150.95 |
151
|
145.93
|
723K | -2.98% | ||||
| Aug 30 | 152.79 | 152.89 |
153.7
|
152.53
|
730K | 1.02% | ||||
| Aug 29 | 151.24 | 149.92 |
151.79
|
149.92
|
632K | 2.27% | ||||
| Aug 28 | 147.89 | 145.65 |
148.28
|
144.66
|
562K | 1.12% | ||||
| Aug 27 | 146.25 | 146 |
146.75
|
145.06
|
585K | 1.18% | ||||
| Aug 26 | 144.55 | 148.88 |
150.31
|
143.91
|
1.3M | -2.25% | ||||
| Aug 23 | 147.87 | 151.21 |
152.07
|
146.92
|
796K | -3.04% | ||||
| Aug 22 | 152.51 | 152.51 |
153.43
|
150.72
|
505K | 0.41% | ||||
| Aug 21 | 151.88 | 153.02 |
153.36
|
151.08
|
434K | 0.78% | ||||
| Aug 20 | 150.7 | 152.99 |
152.99
|
150.4
|
512K | -1.66% | ||||
| Aug 19 | 153.24 | 152.86 |
153.54
|
151.54
|
621K | 1.95% | ||||
| Aug 16 | 150.31 | 147.32 |
150.66
|
147.04
|
853K | 3% | ||||
| Aug 15 | 145.93 | 147.34 |
147.34
|
145.17
|
783K | -0.67% | ||||
| Aug 14 | 146.92 | 150 |
150.52
|
146.62
|
932K | -4% | ||||
| Aug 13 | 153.04 | 149.48 |
155.92
|
149.19
|
1.0M | 2.05% | ||||
| Aug 12 | 149.96 | 152.73 |
153.01
|
149.48
|
770K | -2.3% | ||||
| Aug 9 | 153.49 | 154.35 |
154.99
|
152.38
|
852K | -1.85% | ||||
| Aug 8 | 156.39 | 153.07 |
156.64
|
152.83
|
1.2M | 2.94% | ||||
| Aug 7 | 151.93 | 150.3 |
152.06
|
148.14
|
1.1M | -0.78% | ||||
| Aug 6 | 153.13 | 151.83 |
153.33
|
151.1
|
929K | 1.55% | ||||
| Aug 5 | 150.8 | 151.01 |
152.26
|
149.38
|
1.2M | -1.95% | ||||
| Aug 2 | 153.8 | 155.07 |
155.47
|
152.73
|
1.1M | -1.26% | ||||
| Aug 1 | 155.76 | 160.33 |
162.83
|
154.96
|
1.6M | -3.12% | ||||
| Jul 31 | 160.78 | 165.33 |
165.33
|
158.85
|
1.3M | -2.79% | ||||
| Jul 30 | 165.39 | 161.93 |
165.75
|
161.31
|
1.2M | 1.31% | ||||
| Jul 29 | 163.25 | 164.47 |
165.3
|
162.51
|
1.1M | -0.83% | ||||
| Jul 26 | 164.62 | 167.26 |
167.45
|
163.51
|
1.1M | -1.55% | ||||
| Jul 25 | 167.22 | 160.55 |
169.05
|
160.41
|
2.4M | -0.98% | ||||
| Jul 24 | 168.88 | 165.3 |
169.77
|
163.31
|
1.9M | 1.30% | ||||
| Jul 23 | 166.72 | 160.25 |
167.05
|
160.01
|
1.3M | 4.65% | ||||
| Jul 22 | 159.31 | 159.99 |
161.81
|
159.1
|
770K | -0.4% | ||||
| Jul 19 | 159.95 | 159.54 |
161.66
|
158.99
|
1.1M | 0.50% | ||||
| Jul 18 | 159.15 | 159.47 |
160.22
|
158
|
680K | -0.49% | ||||
| Jul 17 | 159.94 | 161.99 |
162.43
|
159.56
|
1.1M | -1.62% | ||||
| Jul 16 | 162.57 | 158.93 |
165.46
|
157.59
|
1.8M | 2.06% | ||||
| Jul 15 | 159.29 | 160.35 |
161.03
|
158.8
|
904K | -0.67% | ||||
| Jul 12 | 160.36 | 157.25 |
161.03
|
156.25
|
1.1M | 2.66% | ||||
| Jul 11 | 156.2 | 154.11 |
156.32
|
152.38
|
1.1M | 1.71% | ||||
| Jul 10 | 153.57 | 155.95 |
156.64
|
152.91
|
1.2M | -1.02% | ||||
| Jul 9 | 155.15 | 156.12 |
157.28
|
154.63
|
1.2M | -1.45% | ||||
| Jul 8 | 157.44 | 158.59 |
160.6
|
157.39
|
781K | -1.22% | ||||
| Jul 5 | 159.39 | 162.59 |
162.59
|
156.94
|
1.0M | -2.85% | ||||
| Jul 3 | 164.06 | 163 |
164.06
|
162.72
|
424K | 0.74% | ||||
| Jul 2 | 162.86 | 164.26 |
164.52
|
161.45
|
687K | -1.06% | ||||
| Jul 1 | 164.6 | 166.05 |
166.87
|
163.44
|
716K | 0.47% | ||||
| Jun 28 | 163.83 | 162.74 |
164.62
|
162.35
|
955K | 1.05% | ||||
| Jun 27 | 162.13 | 162.37 |
164.15
|
161.36
|
433K | -0.15% | ||||
| Jun 26 | 162.37 | 161.83 |
163.09
|
161.38
|
571K | 0.75% | ||||
| Jun 25 | 161.16 | 162.94 |
163.33
|
160.94
|
567K | -0.62% | ||||
| Jun 24 | 162.17 | 162.08 |
163.8
|
161.24
|
443K | -0.34% | ||||
| Jun 21 | 162.72 | 163.52 |
164.07
|
161.65
|
1.1M | -0.2% | ||||
| Jun 20 | 163.05 | 161.08 |
163.95
|
159.56
|
989K | 2.74% | ||||
| Jun 19 | 158.7 | 159.48 |
159.68
|
156.92
|
777K | -0.04% | ||||
| Jun 18 | 158.77 | 157.27 |
160.59
|
156.19
|
847K | 1.87% | ||||
| Jun 17 | 155.85 | 156.62 |
157.97
|
155.66
|
577K | -0.43% | ||||
| Jun 14 | 156.53 | 158.36 |
158.91
|
155.35
|
478K | -1.75% | ||||
| Jun 13 | 159.31 | 159.01 |
159.34
|
157.87
|
374K | 0.84% | ||||
| Jun 12 | 157.98 | 158.85 |
159.5
|
156.78
|
592K | -0.69% | ||||
| Jun 11 | 159.08 | 161.02 |
161.43
|
158.85
|
1.0M | 0.17% | ||||
| Jun 10 | 158.81 | 158.06 |
160.5
|
158.06
|
798K | 1.07% | ||||
| Jun 7 | 157.13 | 157.31 |
158.11
|
155.29
|
906K | 0.61% | ||||
| Jun 6 | 156.18 | 157.53 |
158.5
|
154.4
|
825K | -0.6% | ||||
| Jun 5 | 157.13 | 158.07 |
158.6
|
155.09
|
1.1M | 0.04% | ||||
| Jun 4 | 157.06 | 154.03 |
157.27
|
152.73
|
1.1M | 4.50% | ||||
| Jun 3 | 150.3 | 148.7 |
151.85
|
148.7
|
1.0M | 0.97% | ||||
| May 31 | 148.85 | 153.1 |
153.1
|
148.1
|
1.6M | -4.23% | ||||
| May 30 | 155.43 | 153.81 |
156.07
|
153.81
|
1.3M | 1.52% | ||||
| May 29 | 153.11 | 151.63 |
153.8
|
151.11
|
1.1M | 1.02% | ||||
| May 28 | 151.57 | 155.25 |
156
|
151.51
|
1.2M | -2.07% | ||||
| May 24 | 154.78 | 156.39 |
156.6
|
153.96
|
768K | -0.23% | ||||
| May 23 | 155.14 | 156.45 |
158.94
|
154.43
|
972K | -2.67% | ||||
| May 22 | 159.4 | 160.9 |
161.6
|
159.4
|
490K | -1.31% | ||||
| May 21 | 161.51 | 159.95 |
162.49
|
159.95
|
761K | 1.85% | ||||
| May 20 | 158.58 | 158.77 |
160.72
|
157.45
|
685K | -1.09% | ||||
| May 17 | 160.32 | 161.1 |
162.95
|
160.19
|
580K | -1.63% | ||||
| May 16 | 162.98 | 162.86 |
164.35
|
162.4
|
527K | 0.47% | ||||
| May 15 | 162.22 | 160.87 |
163.18
|
160.21
|
682K | 0.24% | ||||
| May 14 | 161.83 | 161.65 |
162.46
|
160.59
|
908K | 0.61% | ||||
| May 13 | 160.85 | 163.34 |
163.34
|
159.47
|
1.2M | -3.39% | ||||
| May 10 | 166.49 | 167.47 |
168.25
|
163.78
|
1.5M | -1.49% | ||||
| May 9 | 169 | 168.43 |
169.54
|
165.82
|
1.0M | -0.94% | ||||
| May 8 | 170.61 | 172.38 |
173.57
|
170.48
|
628K | -1.38% | ||||
| May 7 | 173 | 175.08 |
175.88
|
171.35
|
783K | -2.38% | ||||
| May 6 | 177.21 | 175.5 |
177.35
|
173.34
|
596K | -0.87% | ||||
| May 3 | 178.77 | 177.15 |
178.97
|
175.98
|
724K | 1.65% | ||||
| May 2 | 175.87 | 177.44 |
177.61
|
174.08
|
736K | -0.84% | ||||
| May 1 | 177.36 | 181.68 |
181.97
|
177.27
|
646K | -1.85% | ||||
| Apr 30 | 180.71 | 181.46 |
181.46
|
178.51
|
970K | -0.15% | ||||
| Apr 29 | 180.99 | 178.42 |
181.47
|
177.84
|
954K | 1.43% | ||||
| Apr 26 | 178.43 | 176.22 |
178.56
|
175.3
|
966K | 1.25% | ||||
| Apr 25 | 176.22 | 178.27 |
181.78
|
175.44
|
2.5M | -6.71% | ||||
| Apr 24 | 188.9 | 189.54 |
190.56
|
188.72
|
850K | -0.29% | ||||
| Apr 23 | 189.45 | 189.8 |
190.57
|
189.12
|
819K | 0.05% | ||||
| Apr 22 | 189.36 | 189.09 |
189.98
|
187.9
|
414K | -0.29% | ||||
| Apr 18 | 189.92 | 189.01 |
190.31
|
188.54
|
917K | 0.86% | ||||
| Apr 17 | 188.3 | 188.84 |
191.48
|
188.24
|
867K | 0.38% | ||||
| Apr 16 | 187.58 | 186.33 |
187.98
|
185.61
|
669K | 0.85% | ||||
| Apr 15 | 186 | 184.75 |
186.08
|
184.5
|
668K | 0.96% | ||||
| Apr 12 | 184.24 | 183.84 |
184.4
|
183
|
793K | 0.71% | ||||
| Apr 11 | 182.95 | 183.45 |
183.69
|
182.22
|
835K | 0.05% | ||||
| Apr 10 | 182.86 | 182.61 |
183.58
|
180.8
|
925K | 0.21% | ||||
| Apr 9 | 182.48 | 184.65 |
184.87
|
182.23
|
611K | -1.89% | ||||
| Apr 8 | 186 | 185.35 |
186.7
|
184.49
|
408K | 0.36% | ||||
| Apr 5 | 185.34 | 185 |
186.25
|
184.65
|
602K | 0.19% | ||||
| Apr 4 | 184.99 | 182.88 |
185
|
182.88
|
533K | 0.91% | ||||
| Apr 3 | 183.33 | 182.8 |
184.36
|
182.66
|
620K | 0.69% | ||||
| Apr 2 | 182.07 | 181.01 |
182.23
|
180.41
|
639K | 0.64% | ||||
| Apr 1 | 180.91 | 177.41 |
181.31
|
177.41
|
780K | 3.11% | ||||
| Mar 29 | 175.46 | 175.15 |
176.05
|
174.58
|
656K | 0.93% | ||||
| Mar 28 | 173.84 | 171.64 |
173.98
|
171.49
|
603K | 1.64% | ||||
| Mar 27 | 171.04 | 171.3 |
172.15
|
170.04
|
583K | -0.28% | ||||
| Mar 26 | 171.52 | 171.49 |
172.5
|
170.17
|
557K | 0% | ||||