Reliance Steel And Aluminum Co
- Industry Metal Fabrication
- Sector Industrial Goods
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RS
...
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.
- Reliance Steel & Aluminum Non-GAAP EPS of $6.49 misses by $0.05, revenue of $3.88B misses by $110M
- Reliance Steel & Aluminum Q2 2023 Earnings Preview
- Reliance Steel & Aluminum acquires Southern Steel Supply in Tennessee
- Reliance Steel & Aluminum declares $1.00 dividend
- Reliance Steel & Aluminum beats Q1 top and bottom line estimates; initiates Q2 outlook
- Reliance Steel & Aluminum Q1 2023 Earnings Preview
- Here are the top 10 dividend stocks, according to Seeking Alpha's Quant Ratings
- Steel Dynamics drops amid a downgrade to neutral from Citi on valuation
- Steel companies slide on China's lackluster economic outlook
- Reliance Steel & Aluminum raises dividend by 14.3% to $1.00
- Reliance Steel & Aluminum Non-GAAP EPS of $5.87 beats by $1.40, revenue of $3.61B misses by $30M
- Reliance Steel & Aluminum Q4 2022 Earnings Preview
- Stocks with earnings at risk from UBS
- Nucor, Steel Dynamics surge as upbeat outlooks point to steel turnaround
- Reliance Steel to redeem outstanding senior notes due 2023
- U.S. rejects 'flawed' WTO ruling against steel, aluminum tariffs
- Reliance Steel & Aluminum declares $0.875 dividend
- Reliance Steel & Aluminum reports Q3 earnings beat; initiates Q4 EPS & production guidance
- Reliance Steel & Aluminum Q3 2022 Earnings Preview
- Reliance Steel CEO Hoffman to step down at year's end, succeeded by Lewis
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 247.65 | 244 |
248
|
241.98
|
212K | 0.61% | ||||
| May 1, 2023 | 246.16 | 248.72 |
250.05
|
244.68
|
279K | -0.66% | ||||
| Apr 28, 2023 | 247.8 | 252.42 |
254.51
|
244.95
|
547K | -3.39% | ||||
| Apr 27, 2023 | 256.49 | 241.81 |
257.06
|
234.91
|
550K | 6.73% | ||||
| Apr 26, 2023 | 240.32 | 243.12 |
243.12
|
239.02
|
570K | -0.16% | ||||
| Apr 25, 2023 | 240.7 | 246.03 |
246.92
|
240
|
590K | -3.69% | ||||
| Apr 24, 2023 | 249.91 | 248.74 |
252.1
|
248.62
|
256K | 0.12% | ||||
| Apr 21, 2023 | 249.6 | 248.9 |
250.29
|
245.68
|
319K | 0.04% | ||||
| Apr 20, 2023 | 249.5 | 247.6 |
253.61
|
247.6
|
328K | 0.43% | ||||
| Apr 19, 2023 | 248.44 | 253.16 |
253.16
|
246.64
|
475K | -2.01% | ||||
| Apr 18, 2023 | 253.53 | 248.2 |
253.89
|
246.49
|
301K | 2.29% | ||||
| Apr 17, 2023 | 247.85 | 246.13 |
247.93
|
243.69
|
551K | 0.94% | ||||
| Apr 14, 2023 | 245.53 | 243.5 |
245.76
|
242.22
|
577K | 0.33% | ||||
| Apr 13, 2023 | 244.73 | 247.07 |
247.07
|
241.8
|
519K | -0.58% | ||||
| Apr 12, 2023 | 246.17 | 249.55 |
249.73
|
245.77
|
430K | -1.29% | ||||
| Apr 11, 2023 | 249.38 | 248.83 |
251.24
|
248.52
|
269K | 1.39% | ||||
| Apr 10, 2023 | 245.95 | 241 |
248.12
|
241
|
369K | 1.70% | ||||
| Apr 6, 2023 | 241.84 | 241.91 |
243.23
|
238.63
|
299K | -0.87% | ||||
| Apr 5, 2023 | 243.97 | 244.25 |
247.3
|
241.12
|
496K | -1.16% | ||||
| Apr 4, 2023 | 246.84 | 256.31 |
256.74
|
245.27
|
426K | -3.89% | ||||
| Apr 3, 2023 | 256.83 | 256.27 |
257.49
|
253.9
|
324K | 0.04% | ||||
| Mar 31, 2023 | 256.74 | 252.76 |
257.1
|
251.07
|
544K | 2.33% | ||||
| Mar 30, 2023 | 250.9 | 254.43 |
255.61
|
249.88
|
466K | -0.62% | ||||
| Mar 29, 2023 | 252.47 | 258.8 |
258.8
|
251.37
|
545K | -1.48% | ||||
| Mar 28, 2023 | 256.26 | 255.75 |
258.18
|
255.11
|
350K | 0.03% | ||||
| Mar 27, 2023 | 256.18 | 254.35 |
257.5
|
253.64
|
329K | 1.59% | ||||
| Mar 24, 2023 | 252.17 | 246.23 |
253.39
|
244.11
|
406K | 0.83% | ||||
| Mar 23, 2023 | 250.09 | 248.95 |
253.89
|
247.02
|
409K | 1.04% | ||||
| Mar 22, 2023 | 247.51 | 249.62 |
252.68
|
247.35
|
339K | -1.21% | ||||
| Mar 21, 2023 | 250.54 | 251.51 |
253.38
|
248.29
|
474K | 1.55% | ||||
| Mar 20, 2023 | 246.71 | 244.06 |
250.33
|
242.46
|
554K | 2.59% | ||||
| Mar 17, 2023 | 240.48 | 245.95 |
246.39
|
239.71
|
1.6M | -2.23% | ||||
| Mar 16, 2023 | 245.96 | 237.71 |
247.14
|
237.31
|
664K | 1.63% | ||||
| Mar 15, 2023 | 242.01 | 244.28 |
245.78
|
237.69
|
810K | -3.77% | ||||
| Mar 14, 2023 | 251.48 | 253.01 |
256.31
|
248.59
|
834K | 1.12% | ||||
| Mar 13, 2023 | 248.69 | 247.82 |
251.64
|
246.23
|
640K | -0.38% | ||||
| Mar 10, 2023 | 249.63 | 255.69 |
255.69
|
248.99
|
804K | -1.74% | ||||
| Mar 9, 2023 | 254.06 | 258.56 |
258.76
|
252.87
|
504K | -2.13% | ||||
| Mar 8, 2023 | 259.58 | 260.12 |
260.55
|
255.74
|
549K | 0.19% | ||||
| Mar 7, 2023 | 259.1 | 258.44 |
260.05
|
257.01
|
633K | 0.49% | ||||
| Mar 6, 2023 | 257.83 | 260.47 |
263
|
256.21
|
712K | -2.14% | ||||
| Mar 3, 2023 | 263.48 | 261.12 |
264.42
|
258.15
|
809K | 1.27% | ||||
| Mar 2, 2023 | 260.17 | 251.62 |
260.19
|
250
|
815K | 2.87% | ||||
| Mar 1, 2023 | 252.92 | 250.34 |
254.13
|
249.82
|
572K | 2.05% | ||||
| Feb 28, 2023 | 247.84 | 245.29 |
250.09
|
242.55
|
4.3M | 1.22% | ||||
| Feb 27, 2023 | 244.86 | 247.11 |
250.97
|
243.39
|
777K | -0.1% | ||||
| Feb 24, 2023 | 245.1 | 240.41 |
245.22
|
238.86
|
608K | 0.81% | ||||
| Feb 23, 2023 | 243.13 | 244.09 |
246.88
|
241.21
|
541K | -0.59% | ||||
| Feb 22, 2023 | 244.58 | 241.32 |
247.62
|
241.25
|
641K | 1.10% | ||||
| Feb 21, 2023 | 241.93 | 247.04 |
248.68
|
240.93
|
606K | -2.41% | ||||
| Feb 17, 2023 | 247.9 | 243.98 |
248.77
|
243.54
|
773K | 1.97% | ||||
| Feb 16, 2023 | 243.1 | 240.94 |
245.06
|
233.82
|
746K | 4.14% | ||||
| Feb 15, 2023 | 233.44 | 232.21 |
233.77
|
227.87
|
438K | -0.35% | ||||
| Feb 14, 2023 | 234.26 | 230.83 |
234.99
|
229.61
|
445K | 1.42% | ||||
| Feb 13, 2023 | 230.97 | 227.33 |
231.07
|
225.14
|
433K | 1.28% | ||||
| Feb 10, 2023 | 228.05 | 226.25 |
228.87
|
225.29
|
302K | 0.44% | ||||
| Feb 9, 2023 | 227.04 | 232.88 |
233.42
|
226.29
|
334K | -1.85% | ||||
| Feb 8, 2023 | 231.33 | 231.1 |
235.13
|
231.01
|
279K | -0.54% | ||||
| Feb 7, 2023 | 232.59 | 232.71 |
235.13
|
230.01
|
523K | -0.4% | ||||
| Feb 6, 2023 | 233.53 | 234.71 |
236.53
|
232.04
|
328K | -0.87% | ||||
| Feb 3, 2023 | 235.59 | 235.46 |
239.11
|
232.54
|
503K | 0.17% | ||||
| Feb 2, 2023 | 235.19 | 233.19 |
235.55
|
230.64
|
535K | 1.68% | ||||
| Feb 1, 2023 | 231.31 | 225.97 |
232.92
|
224.03
|
291K | 1.70% | ||||
| Jan 31, 2023 | 227.45 | 221.51 |
227.62
|
220.97
|
329K | 2.34% | ||||
| Jan 30, 2023 | 222.25 | 226.18 |
228.59
|
221.94
|
314K | -1.96% | ||||
| Jan 27, 2023 | 226.69 | 228.15 |
231.75
|
224.35
|
326K | -0.51% | ||||
| Jan 26, 2023 | 227.85 | 222.26 |
228.65
|
220.47
|
341K | 3.17% | ||||
| Jan 25, 2023 | 220.85 | 216.12 |
221.52
|
214.7
|
341K | 2.34% | ||||
| Jan 24, 2023 | 215.79 | 217.3 |
218.46
|
214.36
|
350K | -0.24% | ||||
| Jan 23, 2023 | 216.31 | 215.35 |
217.79
|
214.97
|
296K | 0.30% | ||||
| Jan 20, 2023 | 215.67 | 212.84 |
215.71
|
208.66
|
282K | 1.79% | ||||
| Jan 19, 2023 | 211.88 | 210.34 |
212.57
|
208.04
|
430K | 0.56% | ||||
| Jan 18, 2023 | 210.69 | 215.54 |
217.58
|
210.56
|
320K | -1.56% | ||||
| Jan 17, 2023 | 214.02 | 217.23 |
218.74
|
213.35
|
447K | -1.28% | ||||
| Jan 13, 2023 | 216.8 | 213.09 |
217.28
|
211.45
|
323K | 1.70% | ||||
| Jan 12, 2023 | 213.18 | 212.98 |
213.69
|
210.33
|
287K | 1.24% | ||||
| Jan 11, 2023 | 210.56 | 210.67 |
211.54
|
207.71
|
305K | 0.41% | ||||
| Jan 10, 2023 | 209.71 | 206.85 |
209.94
|
204.16
|
271K | 1.95% | ||||
| Jan 9, 2023 | 205.69 | 209.45 |
210.35
|
204.54
|
310K | -1.18% | ||||
| Jan 6, 2023 | 208.14 | 209.81 |
213.12
|
207.76
|
389K | 0.56% | ||||
| Jan 5, 2023 | 206.98 | 205.1 |
207.19
|
202.93
|
321K | 0.87% | ||||
| Jan 4, 2023 | 205.19 | 200.25 |
206.14
|
200.18
|
346K | 1.89% | ||||
| Jan 3, 2023 | 201.39 | 203.28 |
204.19
|
199.51
|
288K | -0.52% | ||||
| Dec 30 | 202.44 | 201.85 |
202.69
|
200.85
|
187K | -0.2% | ||||
| Dec 29 | 202.85 | 202.69 |
203.48
|
201.27
|
166K | 0.62% | ||||
| Dec 28 | 201.61 | 206.8 |
206.88
|
201.39
|
172K | -2.1% | ||||
| Dec 27 | 205.93 | 205.71 |
207.32
|
204.11
|
108K | 0.72% | ||||
| Dec 23 | 204.45 | 203.87 |
205.25
|
202.7
|
209K | 0.78% | ||||
| Dec 22 | 202.87 | 206 |
206
|
199.16
|
227K | -1.13% | ||||
| Dec 21 | 205.19 | 206.02 |
207.44
|
203.95
|
340K | 1.23% | ||||
| Dec 20 | 202.7 | 201.88 |
206.12
|
201.2
|
408K | 1.25% | ||||
| Dec 19 | 200.2 | 202.02 |
203.99
|
199.23
|
434K | -0.48% | ||||
| Dec 16 | 201.17 | 197.99 |
203.09
|
197.38
|
1.8M | 0.50% | ||||
| Dec 15 | 200.16 | 201.59 |
201.59
|
196.11
|
462K | -1.9% | ||||
| Dec 14 | 204.03 | 206.54 |
207.41
|
201.44
|
396K | -0.32% | ||||
| Dec 13 | 204.68 | 208.45 |
208.99
|
203.5
|
498K | -0.01% | ||||
| Dec 12 | 204.71 | 203.82 |
205.07
|
200.45
|
298K | 0.82% | ||||
| Dec 9 | 203.05 | 208.19 |
209.07
|
202.7
|
336K | -2.87% | ||||
| Dec 8 | 209.05 | 212 |
212.16
|
208.17
|
222K | 0.15% | ||||
| Dec 7 | 208.73 | 207.69 |
210.18
|
207.08
|
344K | 0.12% | ||||
| Dec 6 | 208.49 | 209.53 |
211.27
|
206.86
|
388K | -0.11% | ||||
| Dec 5 | 208.73 | 211.22 |
211.67
|
207.24
|
277K | -2.1% | ||||
| Dec 2 | 213.2 | 210.69 |
216.76
|
210.28
|
520K | 0.68% | ||||
| Dec 1 | 211.77 | 212 |
213.02
|
209.42
|
264K | 0.23% | ||||
| Nov 30 | 211.29 | 209.66 |
211.29
|
205.32
|
403K | 0.98% | ||||
| Nov 29 | 209.24 | 209.27 |
213.07
|
208.74
|
239K | 0.65% | ||||
| Nov 28 | 207.88 | 209.55 |
212.24
|
207.86
|
261K | -1.83% | ||||
| Nov 25 | 211.75 | 212.2 |
213.73
|
210.57
|
94.4K | 0.08% | ||||
| Nov 23 | 211.58 | 212.6 |
215.1
|
211.57
|
264K | -0.63% | ||||
| Nov 22 | 212.92 | 210.79 |
213.37
|
209.87
|
409K | 2.20% | ||||
| Nov 21 | 208.34 | 204.93 |
209.61
|
204.01
|
347K | 1.16% | ||||
| Nov 18 | 205.95 | 206.71 |
206.99
|
202.35
|
339K | 0.31% | ||||
| Nov 17 | 205.31 | 199.56 |
205.49
|
198.62
|
364K | 1.29% | ||||
| Nov 16 | 202.69 | 201.29 |
204.26
|
201.04
|
248K | -0.23% | ||||
| Nov 15 | 203.15 | 203.15 |
204.61
|
200.48
|
429K | 0.93% | ||||
| Nov 14 | 201.28 | 193.27 |
204.35
|
192.82
|
726K | 3.73% | ||||
| Nov 11 | 194.05 | 205 |
205
|
191.45
|
806K | -6.46% | ||||
| Nov 10 | 207.46 | 207.28 |
208.16
|
204.28
|
325K | 3.20% | ||||
| Nov 9 | 201.02 | 204.1 |
206
|
200.04
|
304K | -2.31% | ||||
| Nov 8 | 205.77 | 204.85 |
207.56
|
203.14
|
355K | 1.16% | ||||
| Nov 7 | 203.42 | 204.32 |
205.27
|
201.63
|
334K | 0.40% | ||||
| Nov 4 | 202.61 | 205.57 |
206.13
|
200.53
|
411K | 1.55% | ||||
| Nov 3 | 199.51 | 196.54 |
202.36
|
196.03
|
305K | 0.29% | ||||
| Nov 2 | 198.93 | 203.92 |
205.38
|
198.76
|
382K | -2.99% | ||||
| Nov 1 | 205.07 | 205.48 |
205.63
|
201.1
|
455K | 1.78% | ||||
| Oct 31 | 201.48 | 198.82 |
202.19
|
198.34
|
403K | 0.98% | ||||
| Oct 28 | 199.53 | 199.88 |
203.53
|
195.4
|
534K | -0.19% | ||||
| Oct 27 | 199.9 | 193.7 |
200.03
|
189.57
|
789K | 2.97% | ||||
| Oct 26 | 194.13 | 193.06 |
196.6
|
190.37
|
539K | 1.83% | ||||
| Oct 25 | 190.65 | 184.45 |
190.66
|
184.44
|
680K | 1.58% | ||||
| Oct 24 | 187.69 | 185 |
188.65
|
183.34
|
401K | 0.92% | ||||
| Oct 21 | 185.97 | 181.01 |
187.46
|
179.78
|
413K | 3.17% | ||||
| Oct 20 | 180.26 | 180.05 |
184.66
|
177.98
|
572K | -0.23% | ||||
| Oct 19 | 180.68 | 184.85 |
185.73
|
179.96
|
383K | -2.13% | ||||
| Oct 18 | 184.62 | 185.46 |
188.4
|
183.15
|
350K | 0.63% | ||||
| Oct 17 | 183.47 | 185.46 |
187.63
|
182.86
|
443K | 0.95% | ||||
| Oct 14 | 181.74 | 187.65 |
188.96
|
181.07
|
396K | -2.83% | ||||
| Oct 13 | 187.04 | 178.2 |
188.39
|
177.49
|
461K | 3.11% | ||||
| Oct 12 | 181.39 | 183.39 |
185.55
|
180.54
|
357K | -0.98% | ||||
| Oct 11 | 183.18 | 179.68 |
185.2
|
179.68
|
511K | 0.16% | ||||
| Oct 10 | 182.89 | 179.8 |
184.78
|
179.8
|
410K | 2.59% | ||||
| Oct 7 | 178.27 | 181 |
181.71
|
178.02
|
450K | -1.98% | ||||
| Oct 6 | 181.88 | 183.07 |
185.01
|
180.71
|
689K | -3.24% | ||||
| Oct 5 | 187.97 | 187.28 |
188.76
|
185.96
|
361K | -0.86% | ||||
| Oct 4 | 189.61 | 183.87 |
189.88
|
183.19
|
400K | 4.13% | ||||
| Oct 3 | 182.09 | 177.61 |
183.61
|
177.61
|
502K | 4.40% | ||||
| Sep 30 | 174.41 | 174.04 |
178.08
|
173.3
|
498K | 0.02% | ||||
| Sep 29 | 174.37 | 176.34 |
176.34
|
173.25
|
447K | -1.29% | ||||
| Sep 28 | 176.65 | 172.23 |
178.2
|
171.91
|
580K | 2.34% | ||||
| Sep 27 | 172.61 | 171.51 |
173.96
|
170.44
|
406K | 2.12% | ||||
| Sep 26 | 169.02 | 169.68 |
171.84
|
168.24
|
376K | -1.15% | ||||
| Sep 23 | 170.99 | 171.77 |
171.77
|
168.28
|
433K | -2.36% | ||||
| Sep 22 | 175.12 | 179.7 |
180.39
|
174.74
|
353K | -1.52% | ||||
| Sep 21 | 177.83 | 181.99 |
182.71
|
177.83
|
347K | -0.89% | ||||
| Sep 20 | 179.43 | 178.97 |
180.39
|
177.16
|
424K | -1.18% | ||||
| Sep 19 | 181.58 | 173.47 |
182.42
|
173.47
|
558K | 3.49% | ||||
| Sep 16 | 175.46 | 176.64 |
177.82
|
173.16
|
1.5M | -1.49% | ||||
| Sep 15 | 178.12 | 178.79 |
180.98
|
177.4
|
525K | 0.01% | ||||
| Sep 14 | 178.1 | 185.81 |
185.81
|
175.84
|
656K | -5.27% | ||||
| Sep 13 | 188 | 189.3 |
191.89
|
187.77
|
313K | -2.86% | ||||
| Sep 12 | 193.54 | 198.31 |
198.69
|
193.14
|
338K | -1.85% | ||||
| Sep 9 | 197.18 | 192.42 |
197.41
|
192.42
|
323K | 3.59% | ||||
| Sep 8 | 190.35 | 187.01 |
190.97
|
185.49
|
374K | 1.07% | ||||
| Sep 7 | 188.34 | 183.01 |
188.86
|
181
|
271K | 2.08% | ||||
| Sep 6 | 184.5 | 184.82 |
186.92
|
182.97
|
562K | 0.32% | ||||
| Sep 2 | 183.92 | 186.56 |
189.11
|
182.82
|
291K | 0.37% | ||||
| Sep 1 | 183.24 | 185.63 |
185.63
|
181.16
|
369K | -2.52% | ||||
| Aug 31 | 187.98 | 189.45 |
189.45
|
185.25
|
504K | -0.83% | ||||
| Aug 30 | 189.55 | 196.03 |
196.03
|
188.41
|
333K | -3.19% | ||||
| Aug 29 | 195.8 | 193.26 |
198.97
|
192.83
|
338K | 0.62% | ||||
| Aug 26 | 194.6 | 196.63 |
198
|
193.69
|
215K | -0.72% | ||||
| Aug 25 | 196.01 | 190.96 |
196.21
|
190.96
|
269K | 3.17% | ||||
| Aug 24 | 189.98 | 188.63 |
190.54
|
187.99
|
326K | -0.03% | ||||
| Aug 23 | 190.04 | 189.3 |
193.98
|
189.3
|
284K | 0.93% | ||||
| Aug 22 | 188.29 | 189.28 |
190.79
|
187.16
|
220K | -1.77% | ||||
| Aug 19 | 191.68 | 194.12 |
194.55
|
190.92
|
302K | -1.74% | ||||
| Aug 18 | 195.08 | 194.84 |
196.69
|
194.36
|
201K | 0.14% | ||||
| Aug 17 | 194.8 | 195.33 |
195.81
|
193.78
|
159K | -1.33% | ||||
| Aug 16 | 197.43 | 197.2 |
198.86
|
196.83
|
200K | 0.70% | ||||
| Aug 15 | 196.05 | 194.44 |
196.34
|
192.8
|
202K | -0.58% | ||||
| Aug 12 | 197.2 | 194.76 |
197.72
|
193.04
|
208K | 1.61% | ||||
| Aug 11 | 194.07 | 194.69 |
198.99
|
194.02
|
271K | 0.07% | ||||
| Aug 10 | 193.93 | 192 |
194.84
|
191.05
|
275K | 2.04% | ||||
| Aug 9 | 190.06 | 189.1 |
190.78
|
187.96
|
273K | 1.14% | ||||
| Aug 8 | 187.91 | 190.25 |
193.45
|
183.3
|
553K | -0.37% | ||||
| Aug 5 | 188.61 | 184.33 |
190.21
|
184.33
|
251K | 1.60% | ||||
| Aug 4 | 185.64 | 181.3 |
186.95
|
180.04
|
357K | 2.40% | ||||
| Aug 3 | 181.29 | 187.47 |
187.47
|
180.92
|
494K | -2.76% | ||||
| Aug 2 | 186.44 | 191.75 |
191.75
|
185.07
|
374K | -2.47% | ||||
| Aug 1 | 191.17 | 188.59 |
192.33
|
188.13
|
470K | 0.48% | ||||
| Jul 29 | 190.25 | 188 |
190.75
|
185.83
|
470K | 2.10% | ||||
| Jul 28 | 186.33 | 181.35 |
188.93
|
180.39
|
624K | -0.21% | ||||
| Jul 27 | 186.72 | 184.55 |
187.24
|
180.86
|
388K | 1.38% | ||||
| Jul 26 | 184.17 | 184.03 |
185
|
180.94
|
308K | -0.56% | ||||
| Jul 25 | 185.2 | 182.62 |
185.8
|
181.93
|
272K | 2.47% | ||||
| Jul 22 | 180.73 | 184.83 |
185.92
|
178.83
|
339K | -1.6% | ||||
| Jul 21 | 183.67 | 180.02 |
183.95
|
178.26
|
391K | 2.26% | ||||
| Jul 20 | 179.61 | 179.86 |
180.33
|
176.81
|
303K | -0.48% | ||||
| Jul 19 | 180.48 | 174.82 |
181.06
|
174.25
|
347K | 2.93% | ||||
| Jul 18 | 175.34 | 178.59 |
181.08
|
174.65
|
293K | -0.63% | ||||
| Jul 15 | 176.46 | 176.52 |
177.06
|
173.66
|
242K | 1.01% | ||||
| Jul 14 | 174.69 | 170.69 |
175.24
|
170.11
|
383K | -0.52% | ||||
| Jul 13 | 175.6 | 170.11 |
175.88
|
170.11
|
396K | 1.43% | ||||
| Jul 12 | 173.12 | 172.57 |
177.18
|
172.57
|
408K | -0.07% | ||||
| Jul 11 | 173.24 | 171.03 |
175.16
|
170.76
|
375K | 0.39% | ||||
| Jul 8 | 172.57 | 175.09 |
175.09
|
171.98
|
326K | -1% | ||||
| Jul 7 | 174.32 | 173.83 |
176.02
|
172.24
|
419K | 2.76% | ||||
| Jul 6 | 169.64 | 169.87 |
171.15
|
165.2
|
617K | -0.06% | ||||
| Jul 5 | 169.74 | 166.2 |
170.13
|
162.5
|
481K | -0.78% | ||||
| Jul 1 | 171.07 | 168.52 |
172.03
|
165.88
|
437K | 0.71% | ||||
| Jun 30 | 169.86 | 167.4 |
171.96
|
165.7
|
409K | -0.6% | ||||
| Jun 29 | 170.88 | 172.84 |
172.84
|
168.24
|
395K | -1.14% | ||||
| Jun 28 | 172.85 | 176.33 |
176.33
|
172.16
|
347K | -0.63% | ||||
| Jun 27 | 173.94 | 174.23 |
175.27
|
171.38
|
379K | 0.67% | ||||
| Jun 24 | 172.79 | 164.55 |
173.08
|
164.39
|
632K | 5.70% | ||||
| Jun 23 | 163.47 | 167.6 |
167.73
|
160.29
|
504K | -1.54% | ||||
| Jun 22 | 166.03 | 165.28 |
167.9
|
164.5
|
490K | -2.59% | ||||
| Jun 21 | 170.45 | 174.03 |
174.03
|
170.31
|
454K | 0.21% | ||||
| Jun 17 | 170.1 | 167.56 |
171.36
|
166.78
|
1.0M | 1.65% | ||||
| Jun 16 | 167.34 | 176.62 |
177.63
|
166.67
|
604K | -6.91% | ||||
| Jun 15 | 179.77 | 179 |
182.22
|
175.46
|
507K | 2.23% | ||||
| Jun 14 | 175.85 | 178.86 |
181.47
|
175.67
|
519K | -1.61% | ||||
| Jun 13 | 178.72 | 181.12 |
182.8
|
177.4
|
375K | -4.33% | ||||
| Jun 10 | 186.81 | 184.11 |
188.37
|
183.98
|
296K | -0.71% | ||||
| Jun 9 | 188.15 | 192.87 |
193.01
|
188.01
|
275K | -3.23% | ||||
| Jun 8 | 194.44 | 198.17 |
198.47
|
192.26
|
274K | -3.08% | ||||
| Jun 7 | 200.61 | 194.87 |
200.76
|
194.71
|
302K | 2.12% | ||||
| Jun 6 | 196.44 | 195.64 |
197.8
|
193.37
|
242K | 1.52% | ||||
| Jun 3 | 193.5 | 195.25 |
197.04
|
192.57
|
216K | -1.79% | ||||
| Jun 2 | 197.02 | 197.66 |
199.48
|
194.78
|
253K | 0.83% | ||||
| Jun 1 | 195.39 | 195.98 |
197
|
190.02
|
445K | 0.51% | ||||
| May 31 | 194.4 | 204.38 |
204.38
|
193.89
|
1.0M | -5.16% | ||||
| May 27 | 204.97 | 200.71 |
205.25
|
200.12
|
458K | 2.93% | ||||
| May 26 | 199.13 | 188.47 |
200.51
|
188.47
|
670K | 6.54% | ||||
| May 25 | 186.9 | 177.47 |
187.82
|
176.64
|
421K | 4.44% | ||||
| May 24 | 178.95 | 178.35 |
179.68
|
175.32
|
237K | -0.62% | ||||
| May 23 | 180.06 | 181.41 |
182.64
|
178.29
|
433K | 0.90% | ||||
| May 20 | 178.46 | 180.1 |
180.83
|
174.35
|
400K | -0.18% | ||||
| May 19 | 178.78 | 181.31 |
182.02
|
173.73
|
645K | -1.99% | ||||
| May 18 | 182.41 | 191 |
191.49
|
181.55
|
357K | -4.93% | ||||
| May 17 | 191.87 | 188.71 |
192.86
|
187.17
|
250K | 3.43% | ||||
| May 16 | 185.51 | 187.02 |
189.18
|
184.99
|
362K | -0.53% | ||||
| May 13 | 186.49 | 187.44 |
190.35
|
186.21
|
388K | -0.41% | ||||
| May 12 | 187.25 | 185.81 |
188.94
|
183.82
|
422K | -0.14% | ||||
| May 11 | 187.51 | 189.68 |
193.98
|
187.39
|
539K | -1.27% | ||||
| May 10 | 189.93 | 194.16 |
195.19
|
187.74
|
474K | -1.58% | ||||
| May 9 | 192.98 | 192.4 |
196.66
|
191.11
|
447K | -2.13% | ||||
| May 6 | 197.18 | 196.31 |
198.43
|
190.61
|
502K | -0.19% | ||||
| May 5 | 197.55 | 210.31 |
210.82
|
195.97
|
630K | -6.56% | ||||
| May 4 | 211.43 | 203.6 |
211.65
|
203.6
|
537K | 3.33% | ||||
| May 3 | 204.62 | 196.33 |
205.35
|
195.73
|
543K | 3.44% | ||||
| May 2 | 197.82 | 198.16 |
199.74
|
193.48
|
452K | -0.22% | ||||
| Apr 29 | 198.25 | 202.85 |
207.46
|
196.92
|
492K | -0.44% | ||||
| Apr 28 | 199.13 | 193.72 |
200.16
|
191.83
|
490K | 5.23% | ||||
| Apr 27 | 189.24 | 188.99 |
193.26
|
186.76
|
478K | 1.33% | ||||
| Apr 26 | 186.75 | 190.28 |
190.6
|
186.46
|
418K | -1.91% | ||||
| Apr 25 | 190.38 | 190.11 |
193.35
|
183.59
|
504K | -1.17% | ||||
| Apr 22 | 192.64 | 198.31 |
198.31
|
191.76
|
492K | -2.33% | ||||
| Apr 21 | 197.23 | 201.48 |
204.93
|
195.88
|
336K | -1.69% | ||||
| Apr 20 | 200.63 | 199.59 |
201.39
|
197.57
|
367K | 1.07% | ||||
| Apr 19 | 198.51 | 194 |
198.85
|
193.91
|
400K | 2.04% | ||||
| Apr 18 | 194.54 | 194.58 |
196.8
|
192.8
|
302K | 0.14% | ||||
| Apr 14 | 194.26 | 192.23 |
195.13
|
190.96
|
363K | 2.69% | ||||
| Apr 13 | 189.17 | 185.86 |
189.68
|
183.5
|
259K | 2.61% | ||||
| Apr 12 | 184.36 | 184.26 |
189.22
|
183.14
|
389K | 0.72% | ||||
| Apr 11 | 183.04 | 180 |
186.18
|
180
|
423K | 2.05% | ||||
| Apr 8 | 179.36 | 179.6 |
180.96
|
177.62
|
283K | 0.51% | ||||
| Apr 7 | 178.45 | 178.3 |
179.38
|
175.95
|
258K | -0.21% | ||||
| Apr 6 | 178.83 | 178.93 |
180.54
|
176.6
|
613K | -0.09% | ||||
| Apr 5 | 179 | 181.33 |
183.45
|
178.54
|
400K | -1.76% | ||||
| Apr 4 | 182.2 | 184.77 |
184.95
|
180.54
|
331K | -1.39% | ||||
| Apr 1 | 184.77 | 184.39 |
187.06
|
182.18
|
386K | 0.77% | ||||
| Mar 31 | 183.35 | 184.09 |
187.45
|
182.86
|
528K | -0.72% | ||||
| Mar 30 | 184.68 | 186.91 |
187.61
|
182.96
|
588K | -0.31% | ||||
| Mar 29 | 185.25 | 189.23 |
189.23
|
181.05
|
853K | -2.99% | ||||
| Mar 28 | 190.95 | 193.82 |
193.82
|
189.02
|
607K | -2.04% | ||||
| Mar 25 | 194.93 | 195.7 |
195.88
|
193.66
|
404K | -0.18% | ||||
| Mar 24 | 195.29 | 195.91 |
196.96
|
193.43
|
423K | 0.49% | ||||
| Mar 23 | 194.34 | 195.14 |
196.07
|
192.66
|
485K | -0.48% | ||||
| Mar 22 | 195.28 | 195.48 |
196.95
|
193.6
|
392K | 0.29% | ||||
| Mar 21 | 194.71 | 195.39 |
198.44
|
192.37
|
450K | 1.68% | ||||
| Mar 18 | 191.5 | 189.9 |
192.05
|
187.5
|
734K | 0.25% | ||||
| Mar 17 | 191.03 | 189.68 |
192.66
|
188.88
|
445K | 0.82% | ||||
| Mar 16 | 189.47 | 192.43 |
194.66
|
186.53
|
402K | -0.3% | ||||
| Mar 15 | 190.04 | 184.97 |
190.67
|
184.8
|
392K | 1.26% | ||||
| Mar 14 | 187.67 | 188.18 |
190.73
|
185.1
|
367K | -0.3% | ||||
| Mar 11 | 188.23 | 187.87 |
190.58
|
184.79
|
634K | -0.02% | ||||
| Mar 10 | 188.27 | 187.64 |
190.14
|
183.65
|
429K | -0.39% | ||||
| Mar 9 | 189.01 | 182.77 |
190.38
|
181.2
|
535K | 3.85% | ||||
| Mar 8 | 182.01 | 183.28 |
185.42
|
178.62
|
444K | -1.45% | ||||
| Mar 7 | 184.69 | 188.86 |
191.65
|
183.38
|
476K | -2.21% | ||||
| Mar 4 | 188.86 | 188.8 |
189.48
|
184.31
|
398K | -0.62% | ||||
| Mar 3 | 190.03 | 190.81 |
192.03
|
185.35
|
585K | 0.43% | ||||
| Mar 2 | 189.21 | 188.31 |
191
|
185.99
|
544K | 1.08% | ||||
| Mar 1 | 187.18 | 190.79 |
194.91
|
182.68
|
647K | -1.93% | ||||
| Feb 28 | 190.87 | 181.79 |
191.15
|
181.62
|
1.0M | 4.06% | ||||
| Feb 25 | 183.42 | 174.66 |
183.57
|
174.65
|
563K | 6.04% | ||||
| Feb 24 | 172.98 | 167.78 |
173.49
|
165.79
|
398K | 0.18% | ||||
| Feb 23 | 172.67 | 175.55 |
176.92
|
172.21
|
393K | -1.13% | ||||
| Feb 22 | 174.65 | 177.24 |
180.01
|
174.63
|
561K | -0.17% | ||||
| Feb 18 | 174.95 | 173.26 |
176.4
|
172
|
466K | 0.70% | ||||
| Feb 17 | 173.74 | 172.76 |
180.09
|
172.76
|
659K | 3.29% | ||||
| Feb 16 | 168.2 | 166.9 |
169.4
|
166.03
|
304K | 0.90% | ||||
| Feb 15 | 166.7 | 162.99 |
167.55
|
160.91
|
355K | 3% | ||||
| Feb 14 | 161.85 | 161.54 |
162.89
|
159.57
|
337K | 0.61% | ||||
| Feb 11 | 160.87 | 159.33 |
163.18
|
158.37
|
271K | 0% | ||||
| Feb 10 | 160.87 | 160.57 |
165.46
|
160.23
|
223K | -1.4% | ||||
| Feb 9 | 163.15 | 159.77 |
164.12
|
158.2
|
250K | 2.60% | ||||
| Feb 8 | 159.01 | 155.15 |
159.13
|
154.77
|
526K | 3.23% | ||||
| Feb 7 | 154.04 | 157.25 |
157.25
|
153.04
|
429K | -1.34% | ||||
| Feb 4 | 156.14 | 158.78 |
161.24
|
156.06
|
300K | -2.26% | ||||
| Feb 3 | 159.75 | 159.77 |
162.46
|
157.97
|
160K | -0.19% | ||||
| Feb 2 | 160.05 | 158.16 |
161.21
|
157.27
|
326K | 1% | ||||
| Feb 1 | 158.46 | 155.11 |
159.24
|
154.23
|
278K | 3.65% | ||||
| Jan 31 | 152.88 | 151.94 |
153.07
|
150.63
|
539K | 0.85% | ||||
| Jan 28 | 151.59 | 152.59 |
152.59
|
147.8
|
398K | 0.66% | ||||
| Jan 27 | 150.6 | 150.95 |
154
|
148.99
|
422K | 1.03% | ||||
| Jan 26 | 149.06 | 153.18 |
154.79
|
147.75
|
476K | -1.62% | ||||
| Jan 25 | 151.52 | 149.78 |
152.3
|
145.79
|
413K | -0.45% | ||||
| Jan 24 | 152.21 | 148.06 |
153.04
|
146.24
|
451K | 0.91% | ||||
| Jan 21 | 150.84 | 159.88 |
159.88
|
150.41
|
445K | -6.15% | ||||
| Jan 20 | 160.73 | 163.11 |
166.51
|
160.54
|
358K | -1.81% | ||||
| Jan 19 | 163.7 | 168.1 |
168.1
|
162.66
|
270K | -0.12% | ||||
| Jan 18 | 163.9 | 164.79 |
164.79
|
161.98
|
190K | -1.46% | ||||
| Jan 14 | 166.33 | 163.93 |
166.65
|
163.89
|
169K | 0.45% | ||||
| Jan 13 | 165.59 | 168.06 |
169.88
|
164.89
|
255K | -1.27% | ||||
| Jan 12 | 167.72 | 166.77 |
168.53
|
165.92
|
354K | 2.16% | ||||
| Jan 11 | 164.18 | 161.37 |
164.29
|
158.66
|
223K | 1.10% | ||||
| Jan 10 | 162.4 | 166.07 |
168.11
|
161.63
|
401K | -2.48% | ||||
| Jan 7 | 166.53 | 166.85 |
167.26
|
164.19
|
216K | 0.63% | ||||
| Jan 6 | 165.49 | 168.07 |
168.07
|
163.85
|
230K | -0.76% | ||||
| Jan 5 | 166.75 | 165.11 |
170.74
|
164
|
296K | 1.94% | ||||
| Jan 4 | 163.57 | 162.7 |
165.79
|
162.38
|
212K | 1.42% | ||||
| Jan 3 | 161.28 | 162.85 |
164.24
|
160.9
|
174K | -0.58% | ||||
| Dec 31 | 162.22 | 161.58 |
163.12
|
159.69
|
153K | 0.46% | ||||
| Dec 30 | 161.47 | 163.65 |
164.33
|
161.02
|
138K | -0.69% | ||||
| Dec 29 | 162.6 | 160.67 |
163.09
|
160.4
|
105K | 0.76% | ||||
| Dec 28 | 161.37 | 160.35 |
161.73
|
159.97
|
135K | 0.14% | ||||
| Dec 27 | 161.14 | 158.19 |
161.33
|
156.43
|
193K | 1.56% | ||||
| Dec 23 | 158.67 | 158.13 |
159.26
|
157.12
|
198K | 0.58% | ||||
| Dec 22 | 157.75 | 155.8 |
158.13
|
154.6
|
197K | 1.50% | ||||
| Dec 21 | 155.42 | 154.38 |
156.03
|
154.03
|
197K | 1.29% | ||||
| Dec 20 | 153.44 | 157.84 |
157.85
|
151.59
|
295K | -3.64% | ||||
| Dec 17 | 159.24 | 157.17 |
160.39
|
155.9
|
707K | 0.86% | ||||
| Dec 16 | 157.88 | 157.32 |
161.62
|
155.59
|
333K | 1.62% | ||||
| Dec 15 | 155.36 | 155.53 |
155.8
|
152.2
|
283K | -0.99% | ||||
| Dec 14 | 156.91 | 157 |
159.96
|
156.43
|
367K | 0.27% | ||||
| Dec 13 | 156.49 | 159.49 |
159.49
|
155.85
|
439K | -1.06% | ||||
| Dec 10 | 158.17 | 158.96 |
158.96
|
156.25
|
233K | 0.84% | ||||
| Dec 9 | 156.86 | 155.65 |
158.03
|
154.05
|
243K | -0.09% | ||||
| Dec 8 | 157 | 158.21 |
158.61
|
156.21
|
204K | -0.1% | ||||
| Dec 7 | 157.15 | 156.16 |
159.63
|
156.16
|
286K | 2.07% | ||||
| Dec 6 | 153.96 | 152.15 |
154.89
|
150.78
|
405K | 1.70% | ||||
| Dec 3 | 151.39 | 153.71 |
155.34
|
149.82
|
334K | -1.31% | ||||
| Dec 2 | 153.4 | 150.94 |
156.05
|
150.27
|
325K | 2.64% | ||||
| Dec 1 | 149.46 | 150.88 |
155.17
|
149.38
|
401K | 0.56% | ||||
| Nov 30 | 148.63 | 156.17 |
156.83
|
148.11
|
622K | -5.23% | ||||
| Nov 29 | 156.83 | 159.81 |
159.98
|
156.34
|
306K | -0.87% | ||||
| Nov 26 | 158.2 | 155.72 |
159.62
|
154.78
|
149K | -2.21% | ||||
| Nov 24 | 161.78 | 164.1 |
164.99
|
161.38
|
192K | -1.34% | ||||
| Nov 23 | 163.98 | 164.94 |
166.77
|
162.91
|
234K | -0.01% | ||||
| Nov 22 | 164 | 161.65 |
166.94
|
161.55
|
341K | 1.42% | ||||
| Nov 19 | 161.7 | 160.18 |
163.59
|
159.79
|
247K | 0.82% | ||||
| Nov 18 | 160.39 | 158.89 |
161.27
|
158.01
|
220K | 0.71% | ||||
| Nov 17 | 159.26 | 163.5 |
165.21
|
159.07
|
488K | -3.81% | ||||
| Nov 16 | 165.57 | 165.52 |
166.48
|
164.57
|
356K | 0.31% | ||||
| Nov 15 | 165.06 | 166.38 |
166.93
|
164.72
|
259K | -1.06% | ||||
| Nov 12 | 166.83 | 166.41 |
167.83
|
165.8
|
236K | 0.25% | ||||
| Nov 11 | 166.42 | 165.01 |
166.84
|
164.86
|
272K | 1.53% | ||||
| Nov 10 | 163.91 | 165.02 |
166.39
|
163.71
|
387K | -1.25% | ||||
| Nov 9 | 165.98 | 164.2 |
166.04
|
164.13
|
384K | 0.63% | ||||
| Nov 8 | 164.94 | 165.73 |
167.8
|
164.4
|
423K | 1.01% | ||||
| Nov 5 | 163.29 | 161.41 |
163.46
|
161.41
|
438K | 1.54% | ||||
| Nov 4 | 160.81 | 158.78 |
161.68
|
158.78
|
569K | 3.47% | ||||
| Nov 3 | 155.42 | 150.66 |
155.99
|
150.2
|
507K | 3.30% | ||||
| Nov 2 | 150.46 | 148.5 |
150.64
|
148.5
|
441K | 0.83% | ||||
| Nov 1 | 149.22 | 148.25 |
149.55
|
144.74
|
436K | 2.09% | ||||
| Oct 29 | 146.16 | 144.89 |
147.88
|
144.89
|
422K | 1.30% | ||||
| Oct 28 | 144.29 | 143.12 |
146.99
|
142.74
|
453K | 0.22% | ||||
| Oct 27 | 143.98 | 149.45 |
150.8
|
143.93
|
416K | -4.74% | ||||
| Oct 26 | 151.14 | 152.51 |
153.49
|
150.73
|
231K | -1.12% | ||||
| Oct 25 | 152.85 | 150.16 |
153.63
|
149.68
|
276K | 2.38% | ||||
| Oct 22 | 149.29 | 149.6 |
150.82
|
148.95
|
211K | 0.63% | ||||
| Oct 21 | 148.36 | 146.91 |
148.42
|
145.36
|
320K | -0.67% | ||||
| Oct 20 | 149.36 | 146.8 |
150.43
|
146.02
|
267K | 1.21% | ||||
| Oct 19 | 147.57 | 148.68 |
149.3
|
146.97
|
300K | -0.67% | ||||
| Oct 18 | 148.57 | 146.12 |
149.29
|
144.87
|
428K | 0.67% | ||||
| Oct 15 | 147.58 | 147.09 |
149.47
|
147.03
|
318K | 0.90% | ||||
| Oct 14 | 146.26 | 147.98 |
149.37
|
145.98
|
372K | 1.03% | ||||
| Oct 13 | 144.77 | 144.5 |
145.41
|
142.48
|
237K | 0.48% | ||||
| Oct 12 | 144.08 | 144.18 |
145.65
|
143.74
|
223K | 0.04% | ||||
| Oct 11 | 144.02 | 143.46 |
146.09
|
143.35
|
302K | 1.67% | ||||
| Oct 8 | 141.65 | 142.78 |
143.51
|
141.5
|
187K | -0.71% | ||||
| Oct 7 | 142.66 | 143.29 |
145.32
|
142.47
|
262K | 1.05% | ||||
| Oct 6 | 141.18 | 141.43 |
142.11
|
139.02
|
292K | -1.77% | ||||
| Oct 5 | 143.73 | 142.77 |
145.27
|
141.23
|
248K | 0.53% | ||||
| Oct 4 | 142.97 | 144.25 |
146.17
|
142.82
|
335K | -0.2% | ||||
| Oct 1 | 143.26 | 142.42 |
144.47
|
139.62
|
299K | 0.59% | ||||
| Sep 30 | 142.42 | 145.87 |
146.88
|
142.03
|
455K | -1.57% | ||||
| Sep 29 | 144.69 | 148.01 |
148.45
|
143.94
|
316K | -0.84% | ||||
| Sep 28 | 145.92 | 145.41 |
147.25
|
142.93
|
263K | 0.36% | ||||
| Sep 27 | 145.4 | 143.05 |
146.07
|
143.05
|
201K | 1.76% | ||||
| Sep 24 | 142.88 | 143.97 |
145.15
|
142.77
|
227K | -1.05% | ||||
| Sep 23 | 144.39 | 144.46 |
146.52
|
143.95
|
390K | 0.49% | ||||
| Sep 22 | 143.69 | 142.72 |
146.04
|
142.72
|
458K | 2.51% | ||||
| Sep 21 | 140.17 | 142.23 |
142.23
|
138.41
|
534K | -0.63% | ||||
| Sep 20 | 141.06 | 139.31 |
141.2
|
135.46
|
454K | -2.1% | ||||
| Sep 17 | 144.08 | 145.6 |
145.74
|
142.92
|
939K | -1.6% | ||||
| Sep 16 | 146.43 | 149.85 |
149.85
|
146.11
|
272K | -2.44% | ||||
| Sep 15 | 150.09 | 147.71 |
150.4
|
147.02
|
408K | 2.77% | ||||
| Sep 14 | 146.04 | 149.14 |
149.14
|
145.55
|
218K | -2.39% | ||||
| Sep 13 | 149.62 | 150.54 |
150.54
|
147.77
|
358K | 0.69% | ||||
| Sep 10 | 148.59 | 149.6 |
150.89
|
148.15
|
425K | -0.04% | ||||
| Sep 9 | 148.65 | 147.99 |
150.1
|
147.5
|
329K | 0.41% | ||||
| Sep 8 | 148.04 | 148.21 |
148.95
|
147
|
323K | -0.66% | ||||
| Sep 7 | 149.02 | 149.38 |
150.65
|
148.89
|
277K | -0.37% | ||||
| Sep 3 | 149.58 | 149.52 |
150.22
|
148.75
|
350K | -0.03% | ||||
| Sep 2 | 149.63 | 150.49 |
150.51
|
148.68
|
279K | 0.06% | ||||
| Sep 1 | 149.54 | 149.18 |
150.22
|
145.54
|
292K | -0.33% | ||||
| Aug 31 | 150.04 | 152.26 |
152.26
|
149.82
|
231K | -1.7% | ||||
| Aug 30 | 152.64 | 153.58 |
154.4
|
151.96
|
352K | -0.29% | ||||
| Aug 27 | 153.09 | 151 |
153.98
|
150.58
|
273K | 2.31% | ||||
| Aug 26 | 149.63 | 152.21 |
152.58
|
149.61
|
297K | -1.36% | ||||
| Aug 25 | 151.7 | 152.45 |
153.52
|
151.17
|
257K | -0.56% | ||||
| Aug 24 | 152.55 | 153.55 |
155.26
|
151.87
|
336K | 0.97% | ||||
| Aug 23 | 151.08 | 152.02 |
152.35
|
150.61
|
275K | 0.80% | ||||
| Aug 20 | 149.88 | 149.8 |
151.72
|
149.22
|
529K | 0.09% | ||||
| Aug 19 | 149.74 | 146.6 |
150.93
|
146.36
|
362K | -0.09% | ||||
| Aug 18 | 149.88 | 150.94 |
153.64
|
149.73
|
262K | -1.76% | ||||
| Aug 17 | 152.57 | 154.01 |
154.14
|
150.04
|
165K | -1.71% | ||||
| Aug 16 | 155.22 | 155.23 |
156.15
|
151.61
|
234K | -1.22% | ||||
| Aug 13 | 157.14 | 157.53 |
158.45
|
156.4
|
175K | -0.63% | ||||
| Aug 12 | 158.13 | 158.43 |
159.45
|
155.6
|
193K | -1.16% | ||||
| Aug 11 | 159.99 | 158.5 |
160.08
|
156.94
|
299K | 1.55% | ||||
| Aug 10 | 157.55 | 153.39 |
157.96
|
153.39
|
320K | 2.76% | ||||
| Aug 9 | 153.32 | 151.46 |
154.17
|
150.83
|
196K | 0.39% | ||||
| Aug 6 | 152.73 | 152.55 |
153.65
|
150.9
|
164K | 1.55% | ||||
| Aug 5 | 150.4 | 151.75 |
153.21
|
149.66
|
277K | -0.7% | ||||
| Aug 4 | 151.46 | 156.26 |
156.76
|
151.35
|
286K | -3.8% | ||||
| Aug 3 | 157.44 | 154.93 |
157.9
|
152.31
|
204K | 1.79% | ||||
| Aug 2 | 154.67 | 158.65 |
159.4
|
154.57
|
359K | -1.58% | ||||
| Jul 30 | 157.15 | 157.99 |
160.1
|
156.49
|
220K | -1% | ||||
| Jul 29 | 158.74 | 155.19 |
159.43
|
154.46
|
283K | 3.41% | ||||
| Jul 28 | 153.51 | 154.04 |
154.09
|
150.81
|
202K | 0.16% | ||||
| Jul 27 | 153.27 | 153.39 |
154.34
|
151.16
|
325K | -0.32% | ||||
| Jul 26 | 153.76 | 155.13 |
157
|
153.7
|
399K | 1.62% | ||||
| Jul 23 | 151.31 | 151.34 |
151.84
|
149.47
|
337K | 0.89% | ||||
| Jul 22 | 149.98 | 149.41 |
150.81
|
146.3
|
380K | -0.57% | ||||
| Jul 21 | 150.84 | 150.69 |
152.39
|
150.21
|
332K | 1.40% | ||||
| Jul 20 | 148.76 | 144.17 |
149.72
|
143.58
|
412K | 2.83% | ||||
| Jul 19 | 144.67 | 146 |
146
|
143.12
|
521K | -2.54% | ||||
| Jul 16 | 148.44 | 151.15 |
151.86
|
148.22
|
359K | -1.7% | ||||
| Jul 15 | 151.01 | 149.37 |
153.31
|
149.37
|
209K | 0.73% | ||||
| Jul 14 | 149.92 | 151.69 |
152.47
|
149.03
|
240K | -0.21% | ||||
| Jul 13 | 150.24 | 151.47 |
151.97
|
149.57
|
175K | -1.64% | ||||
| Jul 12 | 152.75 | 149.95 |
153.24
|
148.91
|
306K | 0.70% | ||||
| Jul 9 | 151.69 | 151.18 |
152.75
|
150.71
|
275K | 2.22% | ||||
| Jul 8 | 148.4 | 148.13 |
150.78
|
146.66
|
264K | -1.58% | ||||
| Jul 7 | 150.79 | 149.1 |
151.88
|
149.1
|
327K | 1.25% | ||||
| Jul 6 | 148.93 | 151.57 |
152.15
|
147.98
|
355K | -2.3% | ||||
| Jul 2 | 152.44 | 153.43 |
153.98
|
151.8
|
294K | -0.31% | ||||
| Jul 1 | 152.92 | 152.62 |
153.65
|
150.21
|
310K | 1.34% | ||||
| Jun 30 | 150.9 | 147.85 |
151.61
|
147.85
|
323K | 1.45% | ||||
| Jun 29 | 148.75 | 149.75 |
151.97
|
148.3
|
390K | 0.01% | ||||
| Jun 28 | 148.74 | 153.43 |
153.65
|
148.1
|
405K | -2.96% | ||||
| Jun 25 | 153.28 | 154.11 |
154.99
|
152.81
|
620K | 0.24% | ||||
| Jun 24 | 152.91 | 152.16 |
154.58
|
150.71
|
318K | 1.14% | ||||
| Jun 23 | 151.18 | 151.74 |
154.3
|
151.04
|
342K | 0.27% | ||||
| Jun 22 | 150.77 | 153.23 |
153.23
|
150.48
|
461K | -1.78% | ||||
| Jun 21 | 153.5 | 152.1 |
154.04
|
151.04
|
540K | 2.29% | ||||
| Jun 18 | 150.06 | 150.53 |
154.06
|
149.79
|
803K | -3.02% | ||||
| Jun 17 | 154.74 | 162.06 |
162.06
|
153.43
|
513K | -4.61% | ||||
| Jun 16 | 162.21 | 165.61 |
165.61
|
161.26
|
514K | -1.98% | ||||
| Jun 15 | 165.49 | 166.79 |
166.93
|
163.48
|
447K | -1.11% | ||||
| Jun 14 | 167.35 | 172.61 |
172.61
|
166.2
|
374K | -3.42% | ||||
| Jun 11 | 173.27 | 174 |
175
|
171.63
|
206K | 0.30% | ||||
| Jun 10 | 172.76 | 175.76 |
175.76
|
172.03
|
447K | -0.29% | ||||
| Jun 9 | 173.26 | 172.76 |
174.3
|
171.82
|
410K | -0.26% | ||||
| Jun 8 | 173.71 | 167.35 |
174.42
|
167.21
|
449K | 3.70% | ||||
| Jun 7 | 167.51 | 169.74 |
169.91
|
165.42
|
280K | -1.72% | ||||
| Jun 4 | 170.45 | 170.5 |
171.74
|
168.5
|
231K | 0.57% | ||||
| Jun 3 | 169.48 | 168.3 |
169.9
|
166.16
|
478K | 0.25% | ||||
| Jun 2 | 169.05 | 172.86 |
172.86
|
167.8
|
327K | -1.93% | ||||
| Jun 1 | 172.38 | 170.43 |
172.51
|
169.38
|
367K | 2.56% | ||||
| May 28 | 168.07 | 167.57 |
168.42
|
165.56
|
192K | -0.14% | ||||
| May 27 | 168.31 | 169.34 |
170.4
|
168.04
|
426K | 1.12% | ||||
| May 26 | 166.45 | 165.01 |
166.69
|
164.48
|
366K | 0.73% | ||||
| May 25 | 165.24 | 168.67 |
169.61
|
165.06
|
389K | -1.79% | ||||
| May 24 | 168.25 | 166.51 |
169.43
|
164.89
|
358K | 1.40% | ||||
| May 21 | 165.93 | 167.53 |
168.6
|
164.46
|
453K | 0.21% | ||||
| May 20 | 165.59 | 165.49 |
166.68
|
163.71
|
422K | -0.48% | ||||
| May 19 | 166.39 | 164.68 |
166.65
|
161.37
|
362K | -0.85% | ||||
| May 18 | 167.81 | 170.57 |
171.61
|
167.66
|
307K | -1.64% | ||||
| May 17 | 170.6 | 170.45 |
171.25
|
166.99
|
545K | 0.02% | ||||
| May 14 | 170.56 | 173.19 |
173.7
|
169.6
|
474K | -1.09% | ||||
| May 13 | 172.44 | 168.72 |
174.38
|
168.24
|
433K | 2.75% | ||||
| May 12 | 167.83 | 175.83 |
176.51
|
166.45
|
489K | -4.9% | ||||
| May 11 | 176.48 | 173.34 |
177.53
|
172.62
|
482K | 0.46% | ||||
| May 10 | 175.68 | 180.14 |
181.21
|
175.31
|
508K | -0.88% | ||||
| May 7 | 177.24 | 175.49 |
177.82
|
171.81
|
290K | 1.29% | ||||
| May 6 | 174.99 | 172.53 |
175
|
170.36
|
351K | 2.15% | ||||
| May 5 | 171.3 | 169.84 |
172.22
|
167.51
|
388K | 1.45% | ||||
| May 4 | 168.85 | 163.7 |
169.84
|
163.7
|
376K | 2.61% | ||||
| May 3 | 164.55 | 163.05 |
165.84
|
162.08
|
302K | 2.64% | ||||
| Apr 30 | 160.31 | 161.32 |
163.61
|
159.91
|
332K | -2.02% | ||||
| Apr 29 | 163.62 | 163.34 |
164.92
|
160.48
|
454K | 0.93% | ||||
| Apr 28 | 162.12 | 159.49 |
163.21
|
159.23
|
269K | 1.31% | ||||
| Apr 27 | 160.02 | 159.11 |
160.3
|
157.51
|
336K | 0.13% | ||||
| Apr 26 | 159.81 | 158.84 |
160.88
|
158.41
|
587K | 1.47% | ||||
| Apr 23 | 157.49 | 156.65 |
158.16
|
155.4
|
294K | 1.50% | ||||
| Apr 22 | 155.16 | 158.08 |
158.18
|
152.4
|
336K | 0.03% | ||||
| Apr 21 | 155.12 | 151.95 |
155.8
|
151.35
|
393K | 1.49% | ||||
| Apr 20 | 152.85 | 155.81 |
156
|
152.1
|
343K | -1.58% | ||||
| Apr 19 | 155.3 | 155.5 |
156.87
|
153.28
|
282K | -0.46% | ||||
| Apr 16 | 156.01 | 157.31 |
157.45
|
154.94
|
299K | 0.59% | ||||
| Apr 15 | 155.09 | 156.71 |
156.71
|
154.15
|
293K | -0.29% | ||||
| Apr 14 | 155.54 | 155.31 |
157.94
|
154.81
|
308K | 0.80% | ||||
| Apr 13 | 154.3 | 156.55 |
156.71
|
152.65
|
247K | -1.46% | ||||
| Apr 12 | 156.59 | 155.14 |
157.07
|
154.69
|
254K | 1.51% | ||||
| Apr 9 | 154.26 | 153.89 |
156.26
|
153.6
|
356K | -0.01% | ||||
| Apr 8 | 154.28 | 153.96 |
154.84
|
151.86
|
373K | -0.16% | ||||
| Apr 7 | 154.53 | 155.44 |
156.05
|
153.53
|
277K | -0.21% | ||||
| Apr 6 | 154.86 | 156.79 |
158
|
153.73
|
457K | -1.33% | ||||
| Apr 5 | 156.95 | 158.12 |
159.02
|
156
|
365K | 0.84% | ||||
| Apr 1 | 155.65 | 152.05 |
156.02
|
150.7
|
410K | 2.21% | ||||
| Mar 31 | 152.29 | 152.78 |
154.23
|
150.67
|
543K | 0.69% | ||||
| Mar 30 | 151.25 | 150.66 |
152.49
|
149.16
|
341K | 0.30% | ||||
| Mar 29 | 150.8 | 154.62 |
158.63
|
150.52
|
533K | -3.1% | ||||
| Mar 26 | 155.62 | 148.17 |
155.72
|
148.17
|
478K | 6.07% | ||||
| Mar 25 | 146.72 | 140.98 |
147.39
|
140.4
|
326K | 3.03% | ||||
| Mar 24 | 142.4 | 143.53 |
146.72
|
142.18
|
281K | 0.70% | ||||
| Mar 23 | 141.41 | 144.3 |
145.06
|
140.59
|
584K | -3.08% | ||||
| Mar 22 | 145.91 | 147.93 |
148.48
|
145.73
|
383K | -1.93% | ||||
| Mar 19 | 148.78 | 149.74 |
150.26
|
145.46
|
1.3M | -0.38% | ||||
| Mar 18 | 149.35 | 150.54 |
153.75
|
148.43
|
594K | -0.39% | ||||
| Mar 17 | 149.93 | 149.57 |
152.29
|
148.03
|
404K | -0.03% | ||||
| Mar 16 | 149.97 | 152.58 |
152.91
|
149.47
|
339K | -1.56% | ||||
| Mar 15 | 152.35 | 153.06 |
153.06
|
150.17
|
347K | -0.31% | ||||
| Mar 12 | 152.83 | 152.02 |
154.09
|
150.81
|
427K | 1.17% | ||||
| Mar 11 | 151.07 | 149.84 |
151.27
|
148.56
|
409K | 1.57% | ||||
| Mar 10 | 148.74 | 146.26 |
149.68
|
144.61
|
372K | 1.88% | ||||
| Mar 9 | 146 | 146.25 |
147.12
|
142.62
|
452K | -0.45% | ||||
| Mar 8 | 146.66 | 141.73 |
147.33
|
140.52
|
425K | 4.56% | ||||
| Mar 5 | 140.27 | 138.42 |
140.9
|
135.94
|
439K | 2.73% | ||||
| Mar 4 | 136.54 | 140.47 |
140.47
|
134.67
|
325K | -2.78% | ||||
| Mar 3 | 140.44 | 139.39 |
142.57
|
138.08
|
376K | 1.26% | ||||
| Mar 2 | 138.69 | 139.65 |
139.86
|
137.6
|
381K | -0.46% | ||||
| Mar 1 | 139.33 | 135.08 |
139.91
|
134.57
|
506K | 5.39% | ||||
| Feb 26 | 132.2 | 134.69 |
135.43
|
131.13
|
359K | -2.38% | ||||
| Feb 25 | 135.42 | 139 |
139.45
|
134.79
|
338K | -2% | ||||
| Feb 24 | 138.19 | 135.54 |
138.65
|
134.47
|
595K | 1.96% | ||||
| Feb 23 | 135.54 | 135.1 |
136.04
|
133.5
|
401K | 0.13% | ||||
| Feb 22 | 135.37 | 131.37 |
136
|
131.34
|
464K | 3.04% | ||||
| Feb 19 | 131.37 | 127.84 |
131.99
|
126.42
|
475K | 3.52% | ||||
| Feb 18 | 126.9 | 125.49 |
128.96
|
124.03
|
440K | 1.17% | ||||
| Feb 17 | 125.43 | 127.6 |
128.29
|
125.42
|
358K | -1.62% | ||||
| Feb 16 | 127.49 | 126.38 |
128.08
|
125.96
|
288K | 1.51% | ||||
| Feb 12 | 125.59 | 123.95 |
125.77
|
123.48
|
161K | 1.01% | ||||
| Feb 11 | 124.34 | 123.94 |
124.69
|
122.61
|
230K | 0.40% | ||||
| Feb 10 | 123.85 | 125.69 |
125.99
|
123.76
|
188K | -0.79% | ||||
| Feb 9 | 124.83 | 124.19 |
125.27
|
123.21
|
401K | 0.24% | ||||
| Feb 8 | 124.53 | 125.4 |
126.31
|
123.73
|
288K | 0.64% | ||||
| Feb 5 | 123.74 | 125.42 |
126.16
|
123.53
|
329K | -0.15% | ||||
| Feb 4 | 123.92 | 122.57 |
124.21
|
121.19
|
256K | 1.49% | ||||
| Feb 3 | 122.1 | 121.01 |
122.45
|
120.9
|
241K | 1.03% | ||||
| Feb 2 | 120.86 | 119.58 |
121.01
|
118.78
|
313K | 1.41% | ||||
| Feb 1 | 119.18 | 117.85 |
119.56
|
116.19
|
324K | 2.67% | ||||
| Jan 29 | 116.08 | 117.82 |
118
|
114.26
|
566K | -1.28% | ||||
| Jan 28 | 117.58 | 121.23 |
121.55
|
116.71
|
477K | -1.47% | ||||
| Jan 27 | 119.34 | 121.16 |
121.96
|
117.93
|
468K | -2.74% | ||||
| Jan 26 | 122.7 | 126.61 |
126.61
|
122.59
|
387K | -2.36% | ||||
| Jan 25 | 125.66 | 126.67 |
126.67
|
124.4
|
411K | -0.44% | ||||
| Jan 22 | 126.22 | 124.39 |
126.5
|
123.86
|
290K | 0.65% | ||||
| Jan 21 | 125.41 | 128.5 |
128.66
|
125.24
|
376K | -2.36% | ||||
| Jan 20 | 128.44 | 128.88 |
129.61
|
127
|
276K | 0.20% | ||||
| Jan 19 | 128.18 | 128.62 |
129.55
|
127.5
|
379K | 0.43% | ||||
| Jan 15 | 127.63 | 129.61 |
130.03
|
126.68
|
322K | -3.27% | ||||
| Jan 14 | 131.94 | 133.57 |
134.36
|
131.42
|
458K | -0.14% | ||||
| Jan 13 | 132.12 | 134.28 |
134.28
|
130.26
|
283K | -2.29% | ||||
| Jan 12 | 135.21 | 132.25 |
135.33
|
130.88
|
420K | 2.24% | ||||
| Jan 11 | 132.25 | 129.06 |
133.63
|
128.34
|
306K | 0.73% | ||||
| Jan 8 | 131.29 | 130.34 |
132
|
129.2
|
591K | -0.87% | ||||
| Jan 7 | 132.44 | 132.18 |
134.02
|
130.74
|
638K | 1.07% | ||||
| Jan 6 | 131.04 | 126.38 |
131.62
|
126.38
|
749K | 6.42% | ||||
| Jan 5 | 123.14 | 119.72 |
124.06
|
119.72
|
352K | 2.87% | ||||
| Jan 4 | 119.71 | 121.78 |
123.92
|
118.69
|
266K | -0.03% | ||||
| Dec 31 | 119.75 | 119.65 |
120.63
|
118.35
|
227K | 0.50% | ||||
| Dec 30 | 119.16 | 118.41 |
120.85
|
118.06
|
235K | 0.84% | ||||
| Dec 29 | 118.17 | 118.78 |
119.59
|
117.76
|
207K | -0.2% | ||||
| Dec 28 | 118.41 | 118.97 |
119.92
|
118.14
|
144K | 0.25% | ||||
| Dec 24 | 118.12 | 119.01 |
119.01
|
117.26
|
67.2K | -0.3% | ||||
| Dec 23 | 118.48 | 118.09 |
119.22
|
117.93
|
174K | 0.83% | ||||
| Dec 22 | 117.51 | 118.44 |
119.03
|
117.31
|
246K | -0.98% | ||||
| Dec 21 | 118.67 | 116.08 |
118.77
|
116.08
|
229K | 0.79% | ||||
| Dec 18 | 117.74 | 120.29 |
120.29
|
117.11
|
1.2M | -1.69% | ||||
| Dec 17 | 119.76 | 120.77 |
120.77
|
118.95
|
280K | -0.31% | ||||
| Dec 16 | 120.13 | 122.43 |
122.87
|
119.91
|
280K | -1.45% | ||||
| Dec 15 | 121.9 | 121.3 |
122
|
119
|
382K | 1.95% | ||||
| Dec 14 | 119.57 | 122.65 |
122.85
|
119.47
|
378K | -1.41% | ||||
| Dec 11 | 121.28 | 121.35 |
122.28
|
119.89
|
284K | -0.83% | ||||
| Dec 10 | 122.29 | 119.6 |
122.85
|
119.45
|
349K | 1.84% | ||||
| Dec 9 | 120.08 | 122.25 |
122.69
|
120.01
|
376K | -0.78% | ||||
| Dec 8 | 121.02 | 119.7 |
122.05
|
119.08
|
381K | 0.48% | ||||
| Dec 7 | 120.44 | 121.05 |
121.88
|
120.16
|
347K | -0.9% | ||||
| Dec 4 | 121.53 | 120.27 |
122.03
|
120.07
|
286K | 1.72% | ||||
| Dec 3 | 119.47 | 119.44 |
120.43
|
118.46
|
338K | 0.32% | ||||
| Dec 2 | 119.09 | 120.3 |
120.62
|
118.67
|
738K | -0.96% | ||||
| Dec 1 | 120.24 | 120.15 |
121.55
|
119.74
|
321K | 2.07% | ||||
| Nov 30 | 117.8 | 120.61 |
120.82
|
117.76
|
472K | -2.83% | ||||
| Nov 27 | 121.23 | 121.75 |
122.35
|
120.76
|
140K | -0.16% | ||||
| Nov 25 | 121.42 | 121.99 |
122.35
|
119.56
|
227K | -1% | ||||
| Nov 24 | 122.65 | 120.1 |
123.09
|
119.51
|
482K | 2.36% | ||||
| Nov 23 | 119.82 | 119.5 |
120.56
|
118.36
|
229K | 1.37% | ||||
| Nov 20 | 118.2 | 117.97 |
119.05
|
117.32
|
272K | 0.31% | ||||
| Nov 19 | 117.84 | 118.25 |
119.5
|
117.3
|
241K | -0.69% | ||||
| Nov 18 | 118.66 | 121.38 |
121.83
|
118.64
|
520K | -2.35% | ||||
| Nov 17 | 121.52 | 119.32 |
121.78
|
118.92
|
287K | 0.58% | ||||
| Nov 16 | 120.82 | 120.98 |
121.99
|
119.26
|
351K | 2.22% | ||||
| Nov 13 | 118.2 | 116.13 |
118.79
|
116.13
|
153K | 2.74% | ||||
| Nov 12 | 115.05 | 116.43 |
116.8
|
113.9
|
212K | -1.85% | ||||
| Nov 11 | 117.22 | 119.21 |
119.3
|
116.03
|
227K | -1.49% | ||||
| Nov 10 | 118.99 | 117.98 |
120.38
|
117.16
|
346K | 1.52% | ||||
| Nov 9 | 117.21 | 118.95 |
122.16
|
115.22
|
359K | 4.37% | ||||
| Nov 6 | 112.3 | 113.39 |
113.94
|
111.71
|
211K | 0.16% | ||||
| Nov 5 | 112.12 | 109.56 |
113.54
|
109.56
|
251K | 3.57% | ||||
| Nov 4 | 108.26 | 110.05 |
111.04
|
107.36
|
291K | -2.98% | ||||
| Nov 3 | 111.59 | 112.59 |
112.59
|
110.74
|
310K | 0.60% | ||||
| Nov 2 | 110.92 | 110.43 |
111.25
|
109.08
|
264K | 1.77% | ||||
| Oct 30 | 108.99 | 108.2 |
109.79
|
107.43
|
413K | 0.26% | ||||
| Oct 29 | 108.71 | 105.42 |
109.79
|
105.01
|
445K | 2.23% | ||||
| Oct 28 | 106.34 | 106.26 |
107.92
|
105.99
|
434K | -2.34% | ||||
| Oct 27 | 108.89 | 107.23 |
110.35
|
107.01
|
478K | 0.92% | ||||
| Oct 26 | 107.9 | 110.03 |
110.65
|
107.67
|
368K | -3% | ||||
| Oct 23 | 111.24 | 112.59 |
112.63
|
110.31
|
375K | 0.45% | ||||
| Oct 22 | 110.74 | 108 |
111.15
|
107
|
517K | -1.13% | ||||
| Oct 21 | 112 | 112.27 |
113.56
|
112
|
318K | -0.21% | ||||
| Oct 20 | 112.24 | 113.53 |
114.99
|
112.07
|
352K | -0.14% | ||||
| Oct 19 | 112.4 | 113.43 |
115.17
|
111.79
|
575K | -0.74% | ||||
| Oct 16 | 113.24 | 113.29 |
114.36
|
112.47
|
296K | 0.03% | ||||
| Oct 15 | 113.21 | 110.71 |
113.35
|
110.66
|
234K | 0.77% | ||||
| Oct 14 | 112.34 | 112.58 |
113.62
|
111.96
|
180K | 0.17% | ||||
| Oct 13 | 112.15 | 111.43 |
112.93
|
110.41
|
210K | -0.38% | ||||
| Oct 12 | 112.58 | 112.13 |
113.78
|
111.59
|
168K | 0.74% | ||||
| Oct 9 | 111.75 | 113.05 |
113.58
|
111.46
|
193K | -0.22% | ||||
| Oct 8 | 112 | 110 |
112.01
|
109.59
|
208K | 2.32% | ||||
| Oct 7 | 109.46 | 108.3 |
109.98
|
106.53
|
258K | 2.75% | ||||
| Oct 6 | 106.53 | 109.08 |
109.8
|
106.38
|
324K | -1.66% | ||||
| Oct 5 | 108.33 | 107.12 |
109.25
|
107.02
|
260K | 2.22% | ||||
| Oct 2 | 105.98 | 102.88 |
107.05
|
102.88
|
262K | 1.17% | ||||
| Oct 1 | 104.75 | 102.51 |
105.36
|
102.37
|
438K | 2.66% | ||||
| Sep 30 | 102.04 | 102.06 |
103.67
|
101.39
|
390K | -0.09% | ||||
| Sep 29 | 102.13 | 103.83 |
104.44
|
102.09
|
218K | -2.05% | ||||
| Sep 28 | 104.27 | 104.76 |
105.93
|
103.57
|
187K | 1.61% | ||||
| Sep 25 | 102.62 | 101.01 |
102.99
|
100.46
|
150K | 0.71% | ||||
| Sep 24 | 101.9 | 100.58 |
103.64
|
99.98
|
259K | 1.14% | ||||
| Sep 23 | 100.75 | 100.57 |
102.82
|
100.46
|
316K | -0.04% | ||||
| Sep 22 | 100.79 | 101.35 |
102.5
|
99.98
|
317K | -0.45% | ||||
| Sep 21 | 101.25 | 104.35 |
104.53
|
100
|
300K | -5.02% | ||||
| Sep 18 | 106.6 | 108.14 |
109.18
|
105.78
|
725K | -0.82% | ||||
| Sep 17 | 107.48 | 105.39 |
108.35
|
103.91
|
271K | 1.01% | ||||
| Sep 16 | 106.41 | 106.63 |
107.9
|
105.96
|
515K | 0.04% | ||||
| Sep 15 | 106.37 | 106.82 |
107.8
|
106.17
|
188K | 0.28% | ||||
| Sep 14 | 106.07 | 105.78 |
106.14
|
104.64
|
311K | 1.02% | ||||
| Sep 11 | 105 | 104.34 |
105.75
|
103.19
|
504K | 0.81% | ||||
| Sep 10 | 104.16 | 106.46 |
106.48
|
104.1
|
278K | -1.55% | ||||
| Sep 9 | 105.8 | 104.5 |
107.65
|
104.35
|
316K | 1.86% | ||||
| Sep 8 | 103.87 | 106.32 |
106.53
|
103.84
|
283K | -3.78% | ||||
| Sep 4 | 107.95 | 108.74 |
109.45
|
106.66
|
413K | 0.92% | ||||
| Sep 3 | 106.97 | 108.64 |
110.56
|
106.52
|
328K | -2.08% | ||||
| Sep 2 | 109.24 | 106.75 |
109.44
|
105.82
|
328K | 2.08% | ||||
| Sep 1 | 107.01 | 105.06 |
107.14
|
104.54
|
277K | 2.04% | ||||
| Aug 31 | 104.87 | 106.73 |
106.97
|
104.8
|
446K | -1.32% | ||||
| Aug 28 | 106.27 | 105.91 |
106.66
|
105.07
|
267K | 0.69% | ||||
| Aug 27 | 105.54 | 105.9 |
106.3
|
105.06
|
277K | 0.27% | ||||
| Aug 26 | 105.26 | 104.59 |
105.54
|
104.14
|
250K | 0.39% | ||||
| Aug 25 | 104.85 | 105.66 |
106.36
|
103.89
|
216K | -0.89% | ||||
| Aug 24 | 105.79 | 104.53 |
105.9
|
103.72
|
246K | 2.22% | ||||
| Aug 21 | 103.49 | 104.37 |
105.02
|
103.22
|
546K | -1.71% | ||||
| Aug 20 | 105.29 | 103.48 |
106.21
|
103.2
|
540K | 0.59% | ||||
| Aug 19 | 104.67 | 105.71 |
107.01
|
104.53
|
238K | -1.41% | ||||
| Aug 18 | 106.17 | 106.98 |
107.87
|
106
|
229K | -0.44% | ||||
| Aug 17 | 106.64 | 106.52 |
107.9
|
106.15
|
1.1M | 0.30% | ||||
| Aug 14 | 106.32 | 105.17 |
107.51
|
104.99
|
280K | 0.62% | ||||
| Aug 13 | 105.66 | 106.15 |
106.58
|
105.16
|
189K | -1.66% | ||||
| Aug 12 | 107.44 | 108.14 |
108.24
|
106.46
|
260K | 0.39% | ||||
| Aug 11 | 107.02 | 107.74 |
109.43
|
106.57
|
470K | 0.36% | ||||
| Aug 10 | 106.64 | 104.78 |
106.92
|
104.68
|
267K | 2.40% | ||||
| Aug 7 | 104.14 | 101.61 |
104.3
|
100.58
|
268K | 1.80% | ||||
| Aug 6 | 102.3 | 102.31 |
102.93
|
101.91
|
339K | -0.48% | ||||
| Aug 5 | 102.79 | 103.86 |
104.77
|
102.61
|
189K | 0.71% | ||||
| Aug 4 | 102.07 | 103.34 |
103.54
|
101.01
|
246K | 0.97% | ||||
| Aug 3 | 101.09 | 99.22 |
101.83
|
98.38
|
469K | 2.88% | ||||
| Jul 31 | 98.26 | 99.53 |
99.53
|
97.31
|
345K | -1.31% | ||||
| Jul 30 | 99.56 | 100.04 |
100.72
|
98.76
|
283K | -2.16% | ||||
| Jul 29 | 101.76 | 100.99 |
101.96
|
100.09
|
233K | 1.51% | ||||
| Jul 28 | 100.25 | 102.56 |
102.56
|
100.08
|
251K | -3.1% | ||||
| Jul 27 | 103.46 | 102.34 |
103.57
|
101.11
|
413K | 0.99% | ||||
| Jul 24 | 102.45 | 100.75 |
102.46
|
99.09
|
576K | 1.62% | ||||
| Jul 23 | 100.82 | 101.51 |
107.06
|
100.24
|
760K | 4.48% | ||||
| Jul 22 | 96.5 | 94.59 |
96.67
|
94.47
|
313K | 1.18% | ||||
| Jul 21 | 95.37 | 94.22 |
96.48
|
94.22
|
377K | 1.59% | ||||
| Jul 20 | 93.88 | 94 |
94.55
|
93.61
|
254K | -0.29% | ||||
| Jul 17 | 94.15 | 94.75 |
95.15
|
93.85
|
232K | -0.43% | ||||
| Jul 16 | 94.56 | 94.6 |
95.05
|
94.02
|
221K | -0.57% | ||||
| Jul 15 | 95.1 | 95.65 |
95.84
|
93.81
|
284K | 1.29% | ||||
| Jul 14 | 93.89 | 90.73 |
93.9
|
90.01
|
604K | 2.90% | ||||
| Jul 13 | 91.24 | 94.01 |
94.01
|
91.13
|
396K | -1.32% | ||||
| Jul 10 | 92.46 | 89.89 |
92.55
|
89.89
|
249K | 2.87% | ||||
| Jul 9 | 89.88 | 92.86 |
93.04
|
89.38
|
434K | -2.41% | ||||
| Jul 8 | 92.1 | 94.32 |
94.47
|
91.78
|
373K | -1.88% | ||||
| Jul 7 | 93.86 | 93.8 |
95.23
|
93.03
|
391K | -1.37% | ||||
| Jul 6 | 95.16 | 96.32 |
96.36
|
93.45
|
279K | 0.86% | ||||
| Jul 2 | 94.35 | 95.04 |
96.02
|
93.34
|
327K | 1.48% | ||||
| Jul 1 | 92.97 | 95.53 |
95.53
|
92.29
|
322K | -2.06% | ||||
| Jun 30 | 94.93 | 92.39 |
95.22
|
92.39
|
420K | 2.20% | ||||
| Jun 29 | 92.89 | 91.54 |
93.86
|
91.54
|
521K | 2.74% | ||||
| Jun 26 | 90.41 | 91.82 |
91.82
|
89.6
|
600K | -2.67% | ||||
| Jun 25 | 92.89 | 91.11 |
92.96
|
90
|
294K | 2.01% | ||||
| Jun 24 | 91.06 | 94.09 |
94.27
|
90.9
|
514K | -4.53% | ||||
| Jun 23 | 95.38 | 97.79 |
98.1
|
95.33
|
256K | -0.9% | ||||
| Jun 22 | 96.25 | 95.74 |
96.48
|
94.33
|
337K | 0.52% | ||||
| Jun 19 | 95.75 | 96.31 |
97.07
|
94.21
|
1.1M | 0.28% | ||||
| Jun 18 | 95.48 | 94.85 |
96.1
|
94.54
|
378K | -0.52% | ||||
| Jun 17 | 95.98 | 96.74 |
97.35
|
95.63
|
291K | -1.1% | ||||
| Jun 16 | 97.05 | 97.85 |
99.69
|
96.25
|
422K | 3.45% | ||||
| Jun 15 | 93.81 | 89.86 |
94.68
|
89.86
|
505K | 0.71% | ||||
| Jun 12 | 93.15 | 94.32 |
96.2
|
91.25
|
492K | 1.59% | ||||
| Jun 11 | 91.69 | 98.23 |
98.98
|
91.46
|
400K | -10.04% | ||||
| Jun 10 | 101.92 | 101.07 |
103.31
|
100.91
|
636K | 0.84% | ||||
| Jun 9 | 101.07 | 100.22 |
101.24
|
98.8
|
429K | -1.04% | ||||
| Jun 8 | 102.13 | 103.11 |
104.29
|
101.44
|
327K | 0.21% | ||||
| Jun 5 | 101.92 | 103.77 |
105.78
|
101.78
|
457K | 0.81% | ||||
| Jun 4 | 101.1 | 99.58 |
101.17
|
98.67
|
445K | 0.95% | ||||
| Jun 3 | 100.15 | 99.75 |
102.35
|
99.41
|
880K | 1.63% | ||||
| Jun 2 | 98.54 | 99.29 |
99.29
|
97.73
|
388K | 0.59% | ||||
| Jun 1 | 97.96 | 97.33 |
98.41
|
96.39
|
397K | 0.99% | ||||
| May 29 | 97 | 96.94 |
97.25
|
94.68
|
543K | -0.7% | ||||
| May 28 | 97.68 | 99.31 |
99.31
|
96.8
|
415K | -1.08% | ||||
| May 27 | 98.75 | 95.93 |
98.87
|
95.38
|
503K | 4.90% | ||||
| May 26 | 94.14 | 95 |
95.61
|
93.66
|
281K | 2.93% | ||||
| May 22 | 91.46 | 91.32 |
91.96
|
89.6
|
150K | 0.20% | ||||
| May 21 | 91.28 | 91.21 |
92.52
|
91.03
|
367K | -0.02% | ||||
| May 20 | 91.3 | 91.87 |
93.25
|
91.01
|
413K | -0.13% | ||||
| May 19 | 91.42 | 92.87 |
94.28
|
91.31
|
330K | -2.19% | ||||
| May 18 | 93.47 | 91.31 |
94.03
|
90.56
|
445K | 6.76% | ||||
| May 15 | 87.55 | 85.16 |
87.83
|
83.79
|
307K | 2.36% | ||||
| May 14 | 85.53 | 81.4 |
85.73
|
80.2
|
395K | 3.02% | ||||
| May 13 | 83.02 | 84.13 |
86
|
82.51
|
460K | -4.56% | ||||
| May 12 | 86.99 | 91.58 |
91.58
|
86.99
|
429K | -4.75% | ||||
| May 11 | 91.33 | 90.41 |
91.92
|
89.41
|
565K | -1.66% | ||||
| May 8 | 92.87 | 90.66 |
93.07
|
90.41
|
461K | 4.52% | ||||
| May 7 | 88.85 | 88.42 |
90.22
|
88.42
|
288K | 2.57% | ||||
| May 6 | 86.62 | 87.75 |
88.23
|
85.72
|
358K | -0.53% | ||||
| May 5 | 87.08 | 88.91 |
89.9
|
87
|
397K | -0.35% | ||||
| May 4 | 87.39 | 87.04 |
88.43
|
86.2
|
398K | -0.41% | ||||
| May 1 | 87.75 | 87.46 |
90.4
|
86.7
|
386K | -2.04% | ||||
| Apr 30 | 89.58 | 93.45 |
94.06
|
89.28
|
862K | -5.65% | ||||
| Apr 29 | 94.94 | 91.19 |
96.28
|
91.19
|
407K | 6.13% | ||||
| Apr 28 | 89.46 | 91.13 |
92
|
88.21
|
443K | -0.84% | ||||
| Apr 27 | 90.22 | 87.74 |
91.16
|
86.4
|
369K | 3.56% | ||||
| Apr 24 | 87.12 | 88.98 |
88.98
|
85.7
|
523K | 1.41% | ||||
| Apr 23 | 85.91 | 85.13 |
90.47
|
85.01
|
536K | 2.48% | ||||
| Apr 22 | 83.83 | 85.28 |
86
|
82.65
|
524K | 0.41% | ||||
| Apr 21 | 83.49 | 82.65 |
84.71
|
81.86
|
368K | -1.82% | ||||
| Apr 20 | 85.04 | 85.46 |
87.81
|
84.68
|
396K | -3.44% | ||||
| Apr 17 | 88.07 | 85.31 |
88.47
|
85.31
|
451K | 6.49% | ||||
| Apr 16 | 82.7 | 83.17 |
83.66
|
80.06
|
1.0M | -0.27% | ||||
| Apr 15 | 82.92 | 85.08 |
85.8
|
82.11
|
582K | -6.54% | ||||
| Apr 14 | 88.72 | 89.43 |
90.91
|
87.36
|
304K | 1.74% | ||||
| Apr 13 | 87.2 | 89.28 |
90
|
86.82
|
343K | -2.94% | ||||
| Apr 9 | 89.84 | 90 |
92.6
|
89
|
408K | 2.43% | ||||
| Apr 8 | 87.71 | 86.29 |
89.69
|
84.3
|
347K | 2.97% | ||||
| Apr 7 | 85.18 | 87.23 |
88.92
|
85.15
|
384K | 1.02% | ||||
| Apr 6 | 84.32 | 83.74 |
85.07
|
83.11
|
1.1M | 5.72% | ||||
| Apr 3 | 79.76 | 82.14 |
83.92
|
78.22
|
423K | -4.51% | ||||
| Apr 2 | 83.53 | 83.53 |
85.33
|
80.01
|
512K | 0.48% | ||||
| Apr 1 | 83.13 | 83.98 |
86.15
|
81.63
|
633K | -5.09% | ||||
| Mar 31 | 87.59 | 89.1 |
91.28
|
86.54
|
657K | -1.22% | ||||
| Mar 30 | 88.67 | 83.89 |
89.26
|
81.76
|
581K | 6.29% | ||||
| Mar 27 | 83.42 | 88.26 |
89.06
|
83.04
|
717K | -8.89% | ||||
| Mar 26 | 91.56 | 84.3 |
92.09
|
83.74
|
961K | 9.82% | ||||
| Mar 25 | 83.37 | 82.91 |
89.55
|
80.4
|
1.0M | 0.68% | ||||
| Mar 24 | 82.81 | 74.25 |
83.35
|
73.86
|
868K | 15.95% | ||||
| Mar 23 | 71.42 | 73.97 |
75.24
|
70.57
|
876K | -4.02% | ||||
| Mar 20 | 74.41 | 78.47 |
80.57
|
73.59
|
1.0M | -4.99% | ||||
| Mar 19 | 78.32 | 75.14 |
82.4
|
73.01
|
885K | 3.08% | ||||
| Mar 18 | 75.98 | 78.26 |
80.26
|
75.02
|
961K | -8.95% | ||||
| Mar 17 | 83.45 | 82.18 |
85.34
|
78.72
|
1.0M | 3.57% | ||||
| Mar 16 | 80.57 | 79.5 |
86.99
|
75.53
|
954K | -10.4% | ||||
| Mar 13 | 89.92 | 91.36 |
91.46
|
85.1
|
1.0M | 4.50% | ||||
| Mar 12 | 86.05 | 88.79 |
92.33
|
80.1
|
775K | -9.88% | ||||
| Mar 11 | 95.48 | 96.26 |
98.1
|
94.12
|
639K | -3.55% | ||||
| Mar 10 | 98.99 | 97.02 |
99.31
|
94.74
|
762K | 5.03% | ||||
| Mar 9 | 94.25 | 99.2 |
99.2
|
94.1
|
664K | -8.23% | ||||
| Mar 6 | 102.7 | 102.13 |
104.31
|
101.33
|
701K | -2.45% | ||||
| Mar 5 | 105.28 | 105.76 |
106.91
|
104.68
|
512K | -3.16% | ||||
| Mar 4 | 108.71 | 106.98 |
108.93
|
105
|
501K | 3.16% | ||||
| Mar 3 | 105.38 | 105.77 |
109.44
|
104.77
|
618K | -0.37% | ||||
| Mar 2 | 105.77 | 102.83 |
105.9
|
101.38
|
1.2M | 3.40% | ||||
| Feb 28 | 102.29 | 100.8 |
103.21
|
99.39
|
941K | -2.11% | ||||
| Feb 27 | 104.49 | 106.26 |
107.97
|
104.28
|
654K | -3.8% | ||||
| Feb 26 | 108.62 | 108.23 |
109.85
|
107.84
|
764K | 1.08% | ||||
| Feb 25 | 107.46 | 109.06 |
110.31
|
106.69
|
574K | -1.19% | ||||
| Feb 24 | 108.75 | 107.11 |
109.64
|
106.78
|
486K | -1.98% | ||||
| Feb 21 | 110.95 | 108.47 |
111.97
|
107.78
|
888K | 1.42% | ||||
| Feb 20 | 109.4 | 117.52 |
118.86
|
106.01
|
1.4M | -6.66% | ||||
| Feb 19 | 117.2 | 116.51 |
117.78
|
116.32
|
682K | 1.02% | ||||
| Feb 18 | 116.02 | 115.77 |
116.91
|
115.27
|
366K | -0.03% | ||||
| Feb 14 | 116.05 | 116.35 |
116.65
|
115.33
|
405K | -0.28% | ||||
| Feb 13 | 116.38 | 116.39 |
117.23
|
116.14
|
195K | -0.5% | ||||
| Feb 12 | 116.97 | 118.91 |
118.99
|
116.69
|
278K | -0.72% | ||||
| Feb 11 | 117.82 | 117.19 |
119.09
|
117.19
|
453K | 1.12% | ||||
| Feb 10 | 116.51 | 115.5 |
117.17
|
115.5
|
310K | 0.39% | ||||
| Feb 7 | 116.06 | 117.85 |
118.2
|
115.74
|
330K | -2.13% | ||||
| Feb 6 | 118.59 | 119.85 |
120.03
|
118.08
|
534K | -0.33% | ||||
| Feb 5 | 118.98 | 117.81 |
119.33
|
117.18
|
329K | 1.94% | ||||
| Feb 4 | 116.71 | 118.13 |
118.13
|
116.45
|
281K | 0.49% | ||||
| Feb 3 | 116.14 | 115.33 |
116.79
|
114.84
|
326K | 1.17% | ||||
| Jan 31 | 114.8 | 116.59 |
116.84
|
114.59
|
735K | -2.42% | ||||
| Jan 30 | 117.65 | 114.16 |
117.68
|
113.96
|
293K | 2.51% | ||||
| Jan 29 | 114.77 | 115.52 |
116.39
|
114.71
|
319K | -0.83% | ||||
| Jan 28 | 115.73 | 115.93 |
116.81
|
114.76
|
283K | 0.65% | ||||
| Jan 27 | 114.98 | 114.72 |
116.19
|
114.32
|
334K | -1.51% | ||||
| Jan 24 | 116.74 | 118.02 |
118.02
|
115.58
|
268K | -1.12% | ||||
| Jan 23 | 118.06 | 116.61 |
118.46
|
114.82
|
373K | 0.55% | ||||
| Jan 22 | 117.41 | 117.43 |
118.27
|
117.11
|
395K | 0.39% | ||||
| Jan 21 | 116.95 | 119.67 |
120.13
|
116.09
|
753K | -3.74% | ||||
| Jan 17 | 121.5 | 121.57 |
122.06
|
120.92
|
382K | 0.55% | ||||
| Jan 16 | 120.84 | 121.98 |
121.98
|
120.19
|
344K | -0.41% | ||||
| Jan 15 | 121.34 | 120.58 |
121.71
|
120.46
|
425K | 0.08% | ||||
| Jan 14 | 121.24 | 120.31 |
121.28
|
119.95
|
417K | 0.60% | ||||
| Jan 13 | 120.52 | 119.31 |
121.53
|
118.77
|
504K | 2.12% | ||||
| Jan 10 | 118.02 | 119.62 |
119.71
|
117.89
|
327K | -1.4% | ||||
| Jan 9 | 119.69 | 119.2 |
119.82
|
118.47
|
398K | 0.81% | ||||
| Jan 8 | 118.73 | 118.38 |
120.14
|
118.28
|
279K | -0.1% | ||||
| Jan 7 | 118.85 | 117.73 |
119.85
|
117.73
|
412K | 0.28% | ||||
| Jan 6 | 118.52 | 118.42 |
119.04
|
117.82
|
399K | -0.24% | ||||
| Jan 3 | 118.81 | 117.57 |
119.47
|
117.57
|
292K | -0.37% | ||||
| Jan 2 | 119.25 | 120.85 |
120.88
|
118.45
|
346K | -0.43% | ||||
| Dec 31 | 119.76 | 119.94 |
120.82
|
119.63
|
369K | -0.27% | ||||
| Dec 30 | 120.09 | 120.59 |
120.83
|
119.73
|
316K | -0.16% | ||||
| Dec 27 | 120.28 | 120.97 |
121.31
|
120
|
322K | -0.46% | ||||
| Dec 26 | 120.83 | 120.65 |
121.25
|
119.53
|
287K | 0.15% | ||||
| Dec 24 | 120.65 | 121.12 |
121.34
|
120.58
|
120K | -0.15% | ||||
| Dec 23 | 120.83 | 121.25 |
121.26
|
120.41
|
355K | -0.41% | ||||
| Dec 20 | 121.33 | 120.55 |
122.17
|
119.97
|
1.6M | 0.97% | ||||
| Dec 19 | 120.16 | 120.62 |
121.03
|
120.1
|
377K | -0.56% | ||||
| Dec 18 | 120.84 | 120.66 |
120.97
|
119.26
|
364K | -0.2% | ||||
| Dec 17 | 121.08 | 119.31 |
121.43
|
118.18
|
399K | 1.86% | ||||
| Dec 16 | 118.87 | 120.45 |
120.47
|
118.74
|
385K | -0.73% | ||||
| Dec 13 | 119.75 | 120.28 |
121.16
|
119.02
|
306K | -0.93% | ||||
| Dec 12 | 120.87 | 119.4 |
120.99
|
118.44
|
456K | 0.33% | ||||
| Dec 11 | 120.47 | 120.24 |
120.96
|
119.97
|
527K | 0.12% | ||||
| Dec 10 | 120.33 | 119.9 |
121.28
|
119.83
|
358K | -0.17% | ||||
| Dec 9 | 120.54 | 120.17 |
121.72
|
120.14
|
404K | 0.27% | ||||
| Dec 6 | 120.22 | 119 |
121.09
|
119
|
566K | 1.32% | ||||
| Dec 5 | 118.65 | 116.94 |
118.67
|
116.7
|
671K | 1.31% | ||||
| Dec 4 | 117.12 | 118.69 |
119.3
|
116.76
|
549K | -0.77% | ||||
| Dec 3 | 118.03 | 116.88 |
118.13
|
116.06
|
430K | -0.41% | ||||
| Dec 2 | 118.51 | 118.28 |
118.96
|
117.79
|
392K | 0.45% | ||||
| Nov 29 | 117.98 | 118.52 |
118.76
|
117.58
|
121K | -0.83% | ||||
| Nov 27 | 118.97 | 119.3 |
119.35
|
117.9
|
441K | -0.16% | ||||
| Nov 26 | 119.16 | 117.19 |
119.32
|
116.53
|
470K | 1.97% | ||||
| Nov 25 | 116.86 | 116.86 |
118.51
|
115.87
|
691K | 0.40% | ||||
| Nov 22 | 116.39 | 117.16 |
117.23
|
116.23
|
402K | 0.09% | ||||
| Nov 21 | 116.28 | 116.79 |
117.64
|
116.26
|
685K | -0.79% | ||||
| Nov 20 | 117.21 | 115.21 |
118.38
|
114.62
|
770K | 1.20% | ||||
| Nov 19 | 115.82 | 116.56 |
116.56
|
114.36
|
831K | -0.53% | ||||
| Nov 18 | 116.44 | 113.04 |
116.52
|
112.69
|
798K | 2.89% | ||||
| Nov 15 | 113.17 | 113.83 |
114.73
|
112.8
|
601K | 0.20% | ||||
| Nov 14 | 112.94 | 113.65 |
114.67
|
112.64
|
893K | -1.63% | ||||
| Nov 13 | 114.81 | 115.39 |
116.31
|
114.59
|
472K | -0.79% | ||||
| Nov 12 | 115.72 | 116.52 |
116.79
|
115.36
|
464K | -0.69% | ||||
| Nov 11 | 116.52 | 116.81 |
116.88
|
116.08
|
304K | -0.7% | ||||
| Nov 8 | 117.34 | 117.03 |
118.58
|
116.94
|
373K | -0.09% | ||||
| Nov 7 | 117.44 | 118.62 |
119.09
|
117.31
|
570K | 0.20% | ||||
| Nov 6 | 117.2 | 117.94 |
118.54
|
116.98
|
705K | -1.16% | ||||
| Nov 5 | 118.57 | 119.5 |
120.49
|
118.51
|
577K | -0.03% | ||||
| Nov 4 | 118.6 | 118.5 |
119.05
|
117.74
|
395K | 0.79% | ||||
| Nov 1 | 117.67 | 117.28 |
119.1
|
117.28
|
428K | 1.40% | ||||
| Oct 31 | 116.04 | 117.18 |
117.61
|
115.73
|
680K | -1.7% | ||||
| Oct 30 | 118.05 | 118.14 |
118.9
|
117.44
|
518K | -1.4% | ||||
| Oct 29 | 119.73 | 118.1 |
120.85
|
118.1
|
465K | 1.36% | ||||
| Oct 28 | 118.12 | 116.11 |
118.75
|
116.1
|
607K | 1.78% | ||||
| Oct 25 | 116.05 | 113.25 |
117.31
|
112.79
|
890K | 2.84% | ||||
| Oct 24 | 112.84 | 105.63 |
112.89
|
105
|
1.8M | 13.72% | ||||
| Oct 23 | 99.23 | 99.65 |
99.67
|
98.32
|
503K | -0.42% | ||||
| Oct 22 | 99.65 | 99.28 |
100.19
|
98.74
|
452K | 0.65% | ||||
| Oct 21 | 99.01 | 100.27 |
100.91
|
98.97
|
314K | -0.34% | ||||
| Oct 18 | 99.35 | 100 |
100.17
|
98.97
|
310K | -0.6% | ||||
| Oct 17 | 99.95 | 100.42 |
101.1
|
99.12
|
452K | 0.63% | ||||
| Oct 16 | 99.32 | 99.9 |
100.57
|
98.67
|
383K | -1.49% | ||||
| Oct 15 | 100.82 | 99.63 |
101.97
|
98.8
|
385K | 0.94% | ||||
| Oct 14 | 99.88 | 100.41 |
100.74
|
98.95
|
294K | -1.73% | ||||
| Oct 11 | 101.64 | 101.51 |
102.88
|
101.5
|
373K | 1.63% | ||||
| Oct 10 | 100.01 | 98.96 |
100.41
|
98.13
|
441K | 2.01% | ||||
| Oct 9 | 98.04 | 99.13 |
99.13
|
96.74
|
437K | -0.14% | ||||
| Oct 8 | 98.18 | 97.98 |
99.19
|
97.31
|
413K | -0.55% | ||||
| Oct 7 | 98.72 | 99.33 |
99.62
|
98.1
|
340K | -0.78% | ||||
| Oct 4 | 99.5 | 98.45 |
99.6
|
98.13
|
323K | 1.46% | ||||
| Oct 3 | 98.07 | 96.72 |
98.09
|
95.39
|
471K | 1% | ||||
| Oct 2 | 97.1 | 98.01 |
98.49
|
96.53
|
312K | -2.07% | ||||
| Oct 1 | 99.15 | 100.34 |
102
|
98.91
|
370K | -0.51% | ||||
| Sep 30 | 99.66 | 98.66 |
99.91
|
98.56
|
284K | 0.78% | ||||
| Sep 27 | 98.89 | 99.3 |
99.82
|
98.47
|
479K | 0.10% | ||||
| Sep 26 | 98.79 | 99.78 |
99.78
|
97.58
|
435K | -1.41% | ||||
| Sep 25 | 100.2 | 98.05 |
100.46
|
98.05
|
743K | 1.88% | ||||
| Sep 24 | 98.35 | 100.94 |
101.18
|
97.8
|
990K | -2.88% | ||||
| Sep 23 | 101.27 | 99.86 |
102.3
|
99.23
|
347K | 0.80% | ||||
| Sep 20 | 100.47 | 103.44 |
103.53
|
100.35
|
1.2M | -2.96% | ||||
| Sep 19 | 103.53 | 102.74 |
104.69
|
102.38
|
507K | 0.37% | ||||
| Sep 18 | 103.15 | 102.7 |
103.3
|
102.08
|
291K | -0.17% | ||||
| Sep 17 | 103.33 | 101.44 |
103.59
|
100.98
|
516K | 0.75% | ||||
| Sep 16 | 102.56 | 102.33 |
103.72
|
101.22
|
465K | -0.81% | ||||
| Sep 13 | 103.4 | 104.97 |
104.97
|
103.36
|
282K | -0.33% | ||||
| Sep 12 | 103.74 | 103.56 |
104.35
|
102.69
|
359K | 0.39% | ||||
| Sep 11 | 103.34 | 103.5 |
103.5
|
101.78
|
382K | 0.29% | ||||
| Sep 10 | 103.04 | 100.33 |
103.1
|
99.33
|
428K | 2.65% | ||||
| Sep 9 | 100.38 | 100.84 |
101.13
|
99.81
|
454K | 0.30% | ||||
| Sep 6 | 100.08 | 101.63 |
101.94
|
99.98
|
616K | -0.09% | ||||
| Sep 5 | 100.17 | 100.31 |
102.18
|
99.8
|
619K | 1.06% | ||||
| Sep 4 | 99.12 | 97.96 |
99.14
|
97.76
|
519K | 2.60% | ||||
| Sep 3 | 96.61 | 96.31 |
96.71
|
95.25
|
381K | -0.64% | ||||
| Aug 30 | 97.23 | 98.52 |
98.52
|
96.96
|
599K | -0.37% | ||||
| Aug 29 | 97.59 | 96.5 |
98.14
|
96.5
|
534K | 2.26% | ||||
| Aug 28 | 95.43 | 94.18 |
95.83
|
93.43
|
279K | 0.97% | ||||
| Aug 27 | 94.51 | 96.1 |
96.1
|
94.48
|
778K | -1.33% | ||||
| Aug 26 | 95.78 | 96.14 |
96.45
|
95.31
|
495K | 0.22% | ||||
| Aug 23 | 95.57 | 97.21 |
98.14
|
95.24
|
467K | -2.24% | ||||
| Aug 22 | 97.76 | 98.68 |
98.88
|
97.49
|
430K | -0.4% | ||||
| Aug 21 | 98.15 | 99.14 |
99.14
|
97.64
|
529K | -0.04% | ||||
| Aug 20 | 98.19 | 98.33 |
99.29
|
97.81
|
548K | -0.74% | ||||
| Aug 19 | 98.92 | 98.82 |
99.49
|
98.62
|
277K | 1.36% | ||||
| Aug 16 | 97.59 | 96.2 |
97.84
|
96.2
|
1.2M | 1.86% | ||||
| Aug 15 | 95.81 | 96.18 |
96.5
|
95.04
|
442K | -0.44% | ||||
| Aug 14 | 96.23 | 96.82 |
97.54
|
95.84
|
592K | -3.05% | ||||
| Aug 13 | 99.26 | 97.55 |
100.64
|
97.06
|
481K | 1.81% | ||||
| Aug 12 | 97.5 | 98.46 |
98.52
|
96.91
|
516K | -0.93% | ||||
| Aug 9 | 98.42 | 99.36 |
99.58
|
98.13
|
585K | -1.78% | ||||
| Aug 8 | 100.2 | 98.96 |
100.54
|
98.68
|
626K | 2.32% | ||||
| Aug 7 | 97.93 | 96.63 |
98.06
|
95.7
|
447K | -0.15% | ||||
| Aug 6 | 98.08 | 96.76 |
98.1
|
95.75
|
497K | 1.49% | ||||
| Aug 5 | 96.64 | 96.26 |
96.92
|
95.56
|
539K | -1.3% | ||||
| Aug 2 | 97.91 | 98.09 |
98.79
|
96.91
|
399K | -0.98% | ||||
| Aug 1 | 98.88 | 99.65 |
100.3
|
97.85
|
531K | -1.07% | ||||
| Jul 31 | 99.95 | 100.73 |
101.14
|
99.15
|
898K | -0.77% | ||||
| Jul 30 | 100.73 | 100.31 |
101.28
|
100.26
|
558K | -0.57% | ||||
| Jul 29 | 101.31 | 102.59 |
102.7
|
101.23
|
595K | -1.64% | ||||
| Jul 26 | 103 | 101.31 |
105.25
|
100.67
|
802K | 1.89% | ||||
| Jul 25 | 101.09 | 95.89 |
101.55
|
95.53
|
1.4M | 8.58% | ||||
| Jul 24 | 93.1 | 92.78 |
93.48
|
91.96
|
608K | -0.42% | ||||
| Jul 23 | 93.49 | 93.87 |
95.05
|
93.46
|
499K | 0.18% | ||||
| Jul 22 | 93.32 | 93.44 |
94.06
|
92.58
|
328K | 0.02% | ||||
| Jul 19 | 93.3 | 92.82 |
94.12
|
92.05
|
261K | 1.01% | ||||
| Jul 18 | 92.37 | 92.29 |
92.93
|
91.75
|
257K | 0.49% | ||||
| Jul 17 | 91.92 | 93.25 |
93.54
|
91.88
|
469K | -1.45% | ||||
| Jul 16 | 93.27 | 92.37 |
94.27
|
92.2
|
434K | 0.97% | ||||
| Jul 15 | 92.37 | 92.53 |
92.75
|
91.28
|
539K | 0.58% | ||||
| Jul 12 | 91.84 | 91.22 |
91.97
|
90.92
|
1.2M | 1.13% | ||||
| Jul 11 | 90.81 | 91.21 |
91.42
|
90.36
|
339K | -0.73% | ||||
| Jul 10 | 91.48 | 93.07 |
93.36
|
91.36
|
274K | -0.89% | ||||
| Jul 9 | 92.3 | 91.59 |
92.42
|
90.36
|
561K | -0.11% | ||||
| Jul 8 | 92.4 | 93.63 |
94.19
|
92.19
|
286K | -1.64% | ||||
| Jul 5 | 93.94 | 93.57 |
94.06
|
91.58
|
252K | -0.48% | ||||
| Jul 3 | 94.39 | 94.83 |
95.09
|
94.02
|
218K | -0.19% | ||||
| Jul 2 | 94.57 | 95.35 |
95.35
|
94.05
|
585K | -0.99% | ||||
| Jul 1 | 95.52 | 95 |
95.66
|
94.84
|
404K | 0.95% | ||||
| Jun 28 | 94.62 | 93.2 |
94.65
|
92.67
|
825K | 1.77% | ||||
| Jun 27 | 92.97 | 92.45 |
93.09
|
92.08
|
333K | 1% | ||||
| Jun 26 | 92.05 | 90.43 |
92.29
|
89.92
|
280K | 2.61% | ||||
| Jun 25 | 89.71 | 89.85 |
90.82
|
89.33
|
432K | -0.09% | ||||
| Jun 24 | 89.79 | 90.2 |
90.21
|
88.92
|
289K | -0.55% | ||||
| Jun 21 | 90.29 | 90.25 |
90.95
|
89.97
|
442K | -0.24% | ||||
| Jun 20 | 90.51 | 91.09 |
91.33
|
89.79
|
342K | 0.59% | ||||
| Jun 19 | 89.98 | 89.75 |
90.52
|
89.1
|
398K | 0.81% | ||||
| Jun 18 | 89.26 | 88.35 |
91.12
|
88.35
|
407K | 2.05% | ||||
| Jun 17 | 87.47 | 88.33 |
88.44
|
86.45
|
442K | -1.65% | ||||
| Jun 14 | 88.94 | 89.01 |
89.27
|
88.33
|
180K | -0.68% | ||||
| Jun 13 | 89.55 | 89.51 |
89.94
|
88.7
|
300K | 0.54% | ||||
| Jun 12 | 89.07 | 88.78 |
89.51
|
87.92
|
327K | -0.03% | ||||
| Jun 11 | 89.1 | 88.08 |
89.33
|
88.08
|
704K | 2.57% | ||||
| Jun 10 | 86.87 | 87.01 |
87.86
|
86.63
|
211K | 0.30% | ||||
| Jun 7 | 86.61 | 86.8 |
87.39
|
85.77
|
276K | -0.14% | ||||
| Jun 6 | 86.73 | 86.27 |
86.97
|
85.61
|
460K | 0.39% | ||||
| Jun 5 | 86.39 | 86.67 |
86.67
|
85.24
|
310K | -0.06% | ||||
| Jun 4 | 86.44 | 85.64 |
86.73
|
85.33
|
335K | 1.57% | ||||
| Jun 3 | 85.1 | 83.36 |
85.2
|
83.36
|
569K | 2.20% | ||||
| May 31 | 83.27 | 83.6 |
84.11
|
82.77
|
583K | -1.98% | ||||
| May 30 | 84.95 | 85.45 |
85.91
|
84.64
|
445K | 0.15% | ||||
| May 29 | 84.82 | 83.01 |
85.15
|
82.62
|
503K | 1% | ||||
| May 28 | 83.98 | 85.18 |
85.33
|
83.9
|
632K | -1.17% | ||||
| May 24 | 84.97 | 85.72 |
85.86
|
84.78
|
236K | 0.14% | ||||
| May 23 | 84.85 | 85.12 |
85.8
|
83.64
|
521K | -2.47% | ||||
| May 22 | 87 | 88.69 |
88.7
|
86.86
|
358K | -2.6% | ||||
| May 21 | 89.32 | 88.12 |
89.86
|
87.9
|
470K | 2.27% | ||||
| May 20 | 87.34 | 86.98 |
88.16
|
86.77
|
483K | -0.43% | ||||
| May 17 | 87.72 | 88.68 |
89.76
|
87.67
|
1.1M | -2.03% | ||||
| May 16 | 89.54 | 89.68 |
90.31
|
89.19
|
389K | 0.22% | ||||
| May 15 | 89.34 | 87.95 |
89.43
|
87.21
|
319K | 0.40% | ||||
| May 14 | 88.98 | 87.74 |
89.49
|
87.19
|
541K | 2.25% | ||||
| May 13 | 87.02 | 89.15 |
89.19
|
85.52
|
473K | -4.7% | ||||
| May 10 | 91.31 | 89.88 |
91.38
|
89.5
|
499K | 1.15% | ||||
| May 9 | 90.27 | 89 |
90.66
|
88.59
|
379K | 0.39% | ||||
| May 8 | 89.92 | 88.79 |
90.53
|
88.62
|
378K | 0.98% | ||||
| May 7 | 89.05 | 90.7 |
91.44
|
88.48
|
483K | -2.85% | ||||
| May 6 | 91.66 | 90.23 |
92.43
|
90.14
|
491K | -0.52% | ||||
| May 3 | 92.14 | 91 |
92.64
|
91
|
432K | 2.33% | ||||
| May 2 | 90.04 | 89.64 |
90.85
|
89.28
|
299K | 0.03% | ||||
| May 1 | 90.01 | 91.76 |
91.76
|
89.94
|
227K | -2.12% | ||||
| Apr 30 | 91.96 | 91.68 |
92.3
|
91.2
|
387K | 0.28% | ||||
| Apr 29 | 91.7 | 91.5 |
91.94
|
90.68
|
395K | -0.07% | ||||
| Apr 26 | 91.76 | 91 |
92.72
|
90.9
|
559K | 0.46% | ||||
| Apr 25 | 91.34 | 91.92 |
92.88
|
89.35
|
664K | 2.84% | ||||
| Apr 24 | 88.82 | 89.57 |
89.68
|
88.64
|
359K | -0.58% | ||||
| Apr 23 | 89.34 | 88.87 |
90.15
|
88.58
|
441K | 0.40% | ||||
| Apr 22 | 88.98 | 89.64 |
89.7
|
88.19
|
339K | -1.13% | ||||
| Apr 18 | 90 | 89.74 |
90.6
|
89.38
|
359K | -1.24% | ||||
| Apr 17 | 91.13 | 92.51 |
93.22
|
91.05
|
294K | -0.61% | ||||
| Apr 16 | 91.69 | 91.78 |
91.98
|
91.4
|
314K | 0.45% | ||||
| Apr 15 | 91.28 | 91.26 |
91.56
|
90.56
|
321K | -0.02% | ||||
| Apr 12 | 91.3 | 91.23 |
91.73
|
90.65
|
355K | 0.57% | ||||
| Apr 11 | 90.78 | 91.28 |
91.68
|
90.29
|
544K | -0.63% | ||||
| Apr 10 | 91.36 | 91.7 |
91.73
|
90.76
|
595K | 0.15% | ||||
| Apr 9 | 91.22 | 92.88 |
92.88
|
91.02
|
421K | -2.43% | ||||
| Apr 8 | 93.49 | 94.25 |
94.32
|
93.32
|
584K | -0.81% | ||||
| Apr 5 | 94.25 | 94.23 |
94.97
|
94.04
|
309K | 0.05% | ||||
| Apr 4 | 94.2 | 93.14 |
94.23
|
92.72
|
336K | 1.20% | ||||
| Apr 3 | 93.08 | 93.03 |
93.7
|
92.63
|
456K | 1.17% | ||||
| Apr 2 | 92 | 92.44 |
92.72
|
91.18
|
324K | -0.09% | ||||
| Apr 1 | 92.08 | 91.25 |
92.19
|
91.2
|
332K | 2.02% | ||||
| Mar 29 | 90.26 | 89.9 |
90.7
|
89.73
|
485K | 1.09% | ||||
| Mar 28 | 89.29 | 89.39 |
89.67
|
88.16
|
514K | 0.42% | ||||
| Mar 27 | 88.92 | 88.58 |
89.06
|
88
|
613K | 0.59% | ||||
| Mar 26 | 88.4 | 88.89 |
89.17
|
87.96
|
486K | 0% | ||||