About
Profile
Sarepta Therapeutics is a U.S. commercial-stage biopharmaceutical company focused on the discovery and development of unique RNA-targeted therapeutics for the treatment of rare neuromuscular diseases.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SRPT
...
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.
- Sarepta Therapeutics GAAP EPS of -$0.46 beats by $0.80, revenue of $331.8M beats by $45.03M
- Sarepta Therapeutics Q3 2023 Earnings Preview
- Biggest stock movers today: Caterpillar, Arista Networks, BP, Pinterest and more
- Sarepta in selloff after late-stage setback for Duchenne candidate
- 5 stocks to watch on Tuesday: Sarepta Therapeutics, Pfizer, AMD and more
- Sarepta Phase 3 study for DMD drug fails to meet primary endpoint
- Mizuho doesn't see Sarepta price decline connected to EMBARK study
- Sarepta Therapeutics Non-GAAP EPS of -$0.85 beats by $0.15, revenue of $261.2M beats by $5.36M
- Sarepta Therapeutics Q2 2023 Earnings Preview
- Acumen, BridgeBio, Arcus among BTIG's top healthcare picks for 2H 2023
- Catalyst Watch: CPI, major bank earnings, Amazon Prime Day and CAVA ratings
- Sarepta raises $102M from selling priority review voucher
- Sarepta down 9% as Duchenne treatment gets narrow population approval
- Sarepta Duchenne treatment wins FDA nod, but with smaller population (update)
- Regenxbio, UPenn file second patent suit against Sarepta over DMD therapy
- Catalyst watch: C3.ai and Salesforce earnings, Knife River debut, Kenvue ratings & Faraday Future event
- Hot Stocks: ANF, URBN and PANW rise on earnings; A, XPEV fall on weak outlooks; OCGN slides
- Sarepta says FDA needs more time to review muscular dystrophy drug
- Billions of dollars at stake as FDA shortcut allows half-proven drugs - report
- Argenx, Blueprint Medicines, Sarepta likely M&A targets - analyst
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| October 27, 2021 | - / -1.83 | - / 171.36M | |
| August 4, 2021 | -1.02 / -1.3 | 164.09M / 167.07M | |
| May 5, 2021 | -2.1 / -1.83 | 146.93M / 145.81M |
Beat! |
| March 1, 2021 | -2.4 / -1.8 | 145.14M / 150.38M | |
| November 5, 2020 | -2.5 / -1.71 | 143.92M / 137.76M |
Beat! |
| August 5, 2020 | -1.93 / -1.72 | 137.36M / 116.29M |
Beat! |
| May 6, 2020 | -0.23 / -1.92 | 113.67M / 116.49M | |
| February 26, 2020 | -3.16 / -1.81 | 100.11M / 98.8M |
Beat! |
| November 7, 2019 | -1.7 / -1.35 | 99.04M / 98.48M |
Beat! |
| August 7, 2019 | -3.74 / -1.07 | 94.67M / 91.05M |
Beat! |
| May 8, 2019 | -1.07 / -1.61 | 87.01M / 86.6M |
Beat! |
| February 27, 2019 | -2.05 / -1.02 | 84.42M / 84.92M | |
| October 24, 2018 | -1.15 / -0.78 | 78.49M / 78.75M | |
| August 8, 2018 | -1.67 / -0.84 | 73.53M / 71.4M |
Beat! |
| May 3, 2018 | -0.55 / -0.32 | 64.6M / 65.09M | |
| February 26, 2018 | - / -0.32 | - / 55.57M | |
| October 25, 2017 | -0.76 / -0.85 | 45.95M / 40.77M |
Beat! |
| July 19, 2017 | -0.46 / -0.77 | 35.01M / 22.38M |
Beat! |
| April 27, 2017 | -0.71 / -0.81 | 16.34M / - |
Beat! |
| February 28, 2017 | -0.71 / -0.45 | 5.42M / 46.83M | |
| October 27, 2016 | -1.18 / -0.52 | - / 3.08M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 123.69 | 124.64 |
127.14
|
123.61
|
990K | -1.14% | ||||
| May 1, 2023 | 125.11 | 122.84 |
126.5
|
122.54
|
975K | 1.91% | ||||
| Apr 28, 2023 | 122.77 | 121.41 |
124.29
|
121.23
|
934K | 0.52% | ||||
| Apr 27, 2023 | 122.13 | 122.34 |
123.91
|
121.9
|
731K | -0.12% | ||||
| Apr 26, 2023 | 122.28 | 122.53 |
123.45
|
119.52
|
1.2M | -0.82% | ||||
| Apr 25, 2023 | 123.29 | 126.75 |
127.55
|
121.71
|
1.5M | -2.68% | ||||
| Apr 24, 2023 | 126.68 | 127.17 |
127.89
|
125.75
|
567K | -1.02% | ||||
| Apr 21, 2023 | 127.98 | 126.64 |
128.29
|
125.51
|
801K | 1.35% | ||||
| Apr 20, 2023 | 126.27 | 125.15 |
126.52
|
122.26
|
948K | 1.73% | ||||
| Apr 19, 2023 | 124.12 | 125.03 |
126.37
|
122.51
|
1.1M | -1.14% | ||||
| Apr 18, 2023 | 125.55 | 125.21 |
126.11
|
121.41
|
1.2M | 0.27% | ||||
| Apr 17, 2023 | 125.21 | 122.7 |
126.82
|
122.47
|
1.4M | 2.10% | ||||
| Apr 14, 2023 | 122.63 | 123.66 |
124.96
|
120.36
|
1.8M | -1.68% | ||||
| Apr 13, 2023 | 124.72 | 121.88 |
131.21
|
121
|
5.4M | -9.41% | ||||
| Apr 12, 2023 | 137.68 | 139.94 |
140.5
|
136.87
|
790K | -1.02% | ||||
| Apr 11, 2023 | 139.1 | 140.64 |
141.69
|
138.35
|
825K | -0.91% | ||||
| Apr 10, 2023 | 140.38 | 139 |
141.34
|
136.94
|
1.2M | -1.52% | ||||
| Apr 6, 2023 | 142.55 | 138 |
143.12
|
137.19
|
1.1M | 3.64% | ||||
| Apr 5, 2023 | 137.54 | 138.6 |
139.37
|
136.33
|
854K | -0.75% | ||||
| Apr 4, 2023 | 138.58 | 141.62 |
141.94
|
137.56
|
853K | 0.75% | ||||
| Apr 3, 2023 | 137.55 | 137.24 |
138.96
|
135.89
|
798K | -0.2% | ||||
| Mar 31, 2023 | 137.83 | 137.38 |
139.18
|
136.73
|
1.2M | 1.32% | ||||
| Mar 30, 2023 | 136.03 | 136.66 |
137.64
|
134.04
|
742K | -0.39% | ||||
| Mar 29, 2023 | 136.56 | 135.5 |
137.63
|
134.79
|
1.2M | 1.99% | ||||
| Mar 28, 2023 | 133.9 | 131.62 |
134.62
|
131.08
|
969K | 2.10% | ||||
| Mar 27, 2023 | 131.14 | 131.51 |
132.24
|
129.41
|
897K | 0.73% | ||||
| Mar 24, 2023 | 130.19 | 128.97 |
130.54
|
126.99
|
969K | 1.41% | ||||
| Mar 23, 2023 | 128.38 | 130.2 |
131.12
|
125.67
|
939K | -0.57% | ||||
| Mar 22, 2023 | 129.11 | 131.94 |
131.94
|
128.71
|
1.5M | -1.57% | ||||
| Mar 21, 2023 | 131.17 | 132.68 |
137.09
|
130.45
|
2.1M | -0.16% | ||||
| Mar 20, 2023 | 131.38 | 123.89 |
131.77
|
123.3
|
2.5M | 7.08% | ||||
| Mar 17, 2023 | 122.69 | 119.31 |
125.08
|
117.11
|
7.4M | -18.03% | ||||
| Mar 16, 2023 | 149.67 | 145.51 |
150.8
|
143.75
|
1.9M | 2.89% | ||||
| Mar 15, 2023 | 145.47 | 143.84 |
145.8
|
142.86
|
1.0M | 0.39% | ||||
| Mar 14, 2023 | 144.9 | 143.81 |
148.26
|
143.73
|
1.2M | 1.49% | ||||
| Mar 13, 2023 | 142.77 | 143.04 |
149
|
142.21
|
1.2M | -0.8% | ||||
| Mar 10, 2023 | 143.92 | 148.45 |
148.5
|
141
|
1.8M | -3.05% | ||||
| Mar 9, 2023 | 148.44 | 152.35 |
153.79
|
146.86
|
2.2M | -2.96% | ||||
| Mar 8, 2023 | 152.96 | 155.36 |
155.87
|
151.41
|
1.5M | -1.7% | ||||
| Mar 7, 2023 | 155.61 | 156.66 |
158.2
|
154.54
|
1.1M | -0.24% | ||||
| Mar 6, 2023 | 155.99 | 155.83 |
159.84
|
154.38
|
2.3M | 0.24% | ||||
| Mar 3, 2023 | 155.61 | 150.03 |
157
|
148.51
|
3.2M | 1.71% | ||||
| Mar 2, 2023 | 153 | 145 |
153.91
|
144.49
|
3.1M | 5.06% | ||||
| Mar 1, 2023 | 145.63 | 144 |
152.3
|
143
|
7.1M | 19.24% | ||||
| Feb 28, 2023 | 122.13 | 118.04 |
122.38
|
117.9
|
1.6M | 3.39% | ||||
| Feb 27, 2023 | 118.13 | 123.48 |
125.5
|
117.25
|
1.8M | -4.01% | ||||
| Feb 24, 2023 | 123.06 | 123.53 |
126.71
|
122.43
|
793K | -1.41% | ||||
| Feb 23, 2023 | 124.82 | 127.02 |
127.57
|
124.33
|
556K | -1.32% | ||||
| Feb 22, 2023 | 126.49 | 122.12 |
126.82
|
122
|
771K | 3.76% | ||||
| Feb 21, 2023 | 121.91 | 124.19 |
124.58
|
121.83
|
1.1M | -2.14% | ||||
| Feb 17, 2023 | 124.57 | 121.32 |
124.8
|
120.51
|
823K | 2.06% | ||||
| Feb 16, 2023 | 122.05 | 123.64 |
125.96
|
121.42
|
1.0M | -2.14% | ||||
| Feb 15, 2023 | 124.72 | 120.97 |
125.44
|
119.79
|
1.2M | 3.62% | ||||
| Feb 14, 2023 | 120.36 | 120.16 |
123.49
|
119.51
|
835K | 0.13% | ||||
| Feb 13, 2023 | 120.2 | 120.67 |
120.95
|
119.69
|
652K | -0.21% | ||||
| Feb 10, 2023 | 120.45 | 120.43 |
121.6
|
119.43
|
624K | -0.56% | ||||
| Feb 9, 2023 | 121.13 | 122.32 |
123.09
|
120.89
|
916K | -0.19% | ||||
| Feb 8, 2023 | 121.36 | 121.29 |
121.91
|
119.64
|
1.1M | 0.47% | ||||
| Feb 7, 2023 | 120.79 | 117.9 |
120.98
|
116.25
|
1.1M | 2.50% | ||||
| Feb 6, 2023 | 117.84 | 119.05 |
121.11
|
117.67
|
748K | -0.97% | ||||
| Feb 3, 2023 | 119 | 120.21 |
121.05
|
118.85
|
777K | -1.04% | ||||
| Feb 2, 2023 | 120.25 | 122.86 |
122.86
|
118.74
|
1.1M | -1.72% | ||||
| Feb 1, 2023 | 122.36 | 125 |
125.48
|
119.7
|
712K | -2.09% | ||||
| Jan 31, 2023 | 124.97 | 120.64 |
125.56
|
120.64
|
841K | 3.40% | ||||
| Jan 30, 2023 | 120.86 | 122.69 |
123
|
120.72
|
601K | -1.65% | ||||
| Jan 27, 2023 | 122.89 | 124.53 |
126.11
|
121.89
|
724K | -1.27% | ||||
| Jan 26, 2023 | 124.47 | 123.59 |
125.33
|
122.3
|
945K | 1.06% | ||||
| Jan 25, 2023 | 123.16 | 127.57 |
128.4
|
122.55
|
1.5M | -4.06% | ||||
| Jan 24, 2023 | 128.37 | 128.95 |
133.47
|
127.83
|
1.8M | 0.03% | ||||
| Jan 23, 2023 | 128.33 | 129.65 |
129.91
|
128.01
|
672K | -1.45% | ||||
| Jan 20, 2023 | 130.22 | 128.4 |
130.79
|
127.05
|
735K | 1.89% | ||||
| Jan 19, 2023 | 127.8 | 128.72 |
129.18
|
127.46
|
556K | -0.74% | ||||
| Jan 18, 2023 | 128.75 | 130.37 |
131.95
|
126.97
|
736K | -0.96% | ||||
| Jan 17, 2023 | 130 | 125.78 |
131.85
|
125.78
|
1.8M | 2.60% | ||||
| Jan 13, 2023 | 126.7 | 121.47 |
130.68
|
121.35
|
1.4M | 4.19% | ||||
| Jan 12, 2023 | 121.6 | 120 |
122.64
|
118.1
|
846K | 1.22% | ||||
| Jan 11, 2023 | 120.13 | 120 |
122.41
|
118.78
|
908K | 0.84% | ||||
| Jan 10, 2023 | 119.13 | 118.93 |
121.99
|
118.73
|
1.0M | 1.36% | ||||
| Jan 9, 2023 | 117.53 | 122.96 |
122.97
|
116.1
|
1.3M | -3.88% | ||||
| Jan 6, 2023 | 122.27 | 122.1 |
122.97
|
120.15
|
744K | 0.54% | ||||
| Jan 5, 2023 | 121.61 | 125.87 |
126.2
|
120.52
|
1.1M | -2.7% | ||||
| Jan 4, 2023 | 124.98 | 125 |
125.49
|
121.96
|
1.2M | 0.11% | ||||
| Jan 3, 2023 | 124.84 | 128.69 |
129.72
|
122.95
|
1.3M | -3.66% | ||||
| Dec 30 | 129.58 | 127.17 |
129.63
|
125.36
|
596K | 1.82% | ||||
| Dec 29 | 127.26 | 127.28 |
129.29
|
126.75
|
930K | 0.70% | ||||
| Dec 28 | 126.37 | 126.15 |
127.64
|
125.36
|
465K | -0.21% | ||||
| Dec 27 | 126.63 | 129.71 |
129.71
|
125.82
|
496K | -2.55% | ||||
| Dec 23 | 129.95 | 131.68 |
132.19
|
128.39
|
503K | -1.65% | ||||
| Dec 22 | 132.13 | 131.2 |
134.08
|
129.67
|
730K | 0.55% | ||||
| Dec 21 | 131.41 | 127.25 |
133.14
|
126.13
|
1.3M | 3.12% | ||||
| Dec 20 | 127.44 | 123 |
127.92
|
123
|
728K | 3.61% | ||||
| Dec 19 | 123 | 124.23 |
125.39
|
121.99
|
1.1M | -0.45% | ||||
| Dec 16 | 123.56 | 124.17 |
125.74
|
123.17
|
1.1M | -0.87% | ||||
| Dec 15 | 124.65 | 125.76 |
126.21
|
122.69
|
431K | -1.32% | ||||
| Dec 14 | 126.32 | 122.58 |
127.76
|
122.01
|
903K | 2.80% | ||||
| Dec 13 | 122.88 | 122.84 |
123.79
|
121.67
|
666K | 1.13% | ||||
| Dec 12 | 121.51 | 119.06 |
122.95
|
118.46
|
617K | 2.66% | ||||
| Dec 9 | 118.36 | 119.11 |
119.65
|
116.91
|
686K | -0.82% | ||||
| Dec 8 | 119.34 | 120.2 |
121
|
118.56
|
815K | -0.35% | ||||
| Dec 7 | 119.76 | 119.59 |
121.39
|
118.2
|
592K | -0.28% | ||||
| Dec 6 | 120.1 | 123.03 |
123.03
|
119.36
|
655K | -2.33% | ||||
| Dec 5 | 122.96 | 124.73 |
125.08
|
120.6
|
929K | -2.61% | ||||
| Dec 2 | 126.25 | 122.17 |
127.32
|
120.86
|
1.0M | 2.66% | ||||
| Dec 1 | 122.98 | 122.57 |
123.65
|
120.1
|
940K | 0.14% | ||||
| Nov 30 | 122.81 | 118.52 |
123.34
|
116.3
|
1.5M | 4.88% | ||||
| Nov 29 | 117.1 | 118 |
120.39
|
116.39
|
884K | -0.87% | ||||
| Nov 28 | 118.13 | 120.16 |
123.74
|
116.83
|
2.2M | 3.11% | ||||
| Nov 25 | 114.57 | 114.57 |
115.48
|
113.79
|
215K | -0.15% | ||||
| Nov 23 | 114.74 | 112.69 |
118.8
|
111.37
|
785K | 2.46% | ||||
| Nov 22 | 111.98 | 109.72 |
112.12
|
108.91
|
903K | 1.29% | ||||
| Nov 21 | 110.55 | 112 |
113.04
|
110.09
|
442K | -1.29% | ||||
| Nov 18 | 112 | 111.13 |
113.09
|
110.49
|
848K | 1.86% | ||||
| Nov 17 | 109.96 | 108.52 |
110.54
|
107.81
|
399K | 0.63% | ||||
| Nov 16 | 109.27 | 109.88 |
110.89
|
107.51
|
755K | -0.37% | ||||
| Nov 15 | 109.68 | 110 |
110.49
|
108.25
|
818K | 1.34% | ||||
| Nov 14 | 108.23 | 107.51 |
109.41
|
106.05
|
836K | 1.24% | ||||
| Nov 11 | 106.9 | 105.96 |
107.98
|
103.96
|
781K | 0.02% | ||||
| Nov 10 | 106.88 | 107.72 |
108.21
|
105.07
|
1.1M | 2.83% | ||||
| Nov 9 | 103.94 | 105.22 |
105.75
|
103.24
|
865K | -1.16% | ||||
| Nov 8 | 105.16 | 100.39 |
107.96
|
100.39
|
1.5M | 4.75% | ||||
| Nov 7 | 100.39 | 103.18 |
104.2
|
100.21
|
905K | -3.13% | ||||
| Nov 4 | 103.63 | 105.01 |
105.79
|
100.15
|
1.3M | -1.31% | ||||
| Nov 3 | 105.01 | 106.89 |
111.75
|
102.03
|
2.4M | -7.41% | ||||
| Nov 2 | 113.42 | 113.51 |
117.49
|
112.02
|
776K | -0.58% | ||||
| Nov 1 | 114.08 | 114.92 |
116.95
|
113.72
|
573K | 0.05% | ||||
| Oct 31 | 114.02 | 114.36 |
116.41
|
113.46
|
973K | -1.09% | ||||
| Oct 28 | 115.28 | 111.9 |
115.85
|
111.27
|
1.0M | 3.17% | ||||
| Oct 27 | 111.74 | 114.79 |
116
|
111.17
|
1.1M | -2.25% | ||||
| Oct 26 | 114.31 | 112.44 |
116.16
|
111.86
|
935K | 1.97% | ||||
| Oct 25 | 112.1 | 110.73 |
113.73
|
110.73
|
914K | 1.36% | ||||
| Oct 24 | 110.6 | 113.05 |
113.75
|
108.22
|
997K | -1.86% | ||||
| Oct 21 | 112.7 | 112.86 |
114.32
|
111.32
|
1.2M | 0.53% | ||||
| Oct 20 | 112.11 | 112.93 |
113.83
|
111.2
|
871K | -0.12% | ||||
| Oct 19 | 112.25 | 116.32 |
117.99
|
110.23
|
1.4M | -3.92% | ||||
| Oct 18 | 116.83 | 115.72 |
118.75
|
115.72
|
1.2M | 2.12% | ||||
| Oct 17 | 114.41 | 114.76 |
116.98
|
112.94
|
988K | 1.74% | ||||
| Oct 14 | 112.45 | 114 |
114.96
|
110.83
|
829K | -0.46% | ||||
| Oct 13 | 112.97 | 109.1 |
113.75
|
106.39
|
1.2M | 0.75% | ||||
| Oct 12 | 112.13 | 109.45 |
112.57
|
107.98
|
1.0M | 2.89% | ||||
| Oct 11 | 108.98 | 108.98 |
111.47
|
106.17
|
1.1M | 0.26% | ||||
| Oct 10 | 108.7 | 110.25 |
110.55
|
107.62
|
747K | -2.37% | ||||
| Oct 7 | 111.34 | 114.3 |
114.54
|
111.17
|
1.2M | -3.03% | ||||
| Oct 6 | 114.82 | 111.61 |
118.44
|
111.05
|
1.4M | 3.80% | ||||
| Oct 5 | 110.62 | 111.36 |
112.24
|
109.68
|
566K | -0.76% | ||||
| Oct 4 | 111.47 | 111.33 |
112.09
|
107.03
|
957K | 1.39% | ||||
| Oct 3 | 109.94 | 110.47 |
112.3
|
108.65
|
636K | -0.54% | ||||
| Sep 30 | 110.54 | 109.26 |
113.67
|
108.82
|
1.0M | 0.83% | ||||
| Sep 29 | 109.63 | 109.94 |
111.6
|
108.28
|
897K | -0.25% | ||||
| Sep 28 | 109.91 | 110.11 |
111
|
108.93
|
750K | 1.46% | ||||
| Sep 27 | 108.33 | 108.14 |
109.94
|
107.21
|
659K | 2.05% | ||||
| Sep 26 | 106.15 | 108.07 |
110.38
|
106.01
|
581K | -1.89% | ||||
| Sep 23 | 108.19 | 109.57 |
109.7
|
104.68
|
846K | -2.42% | ||||
| Sep 22 | 110.87 | 109.97 |
111.44
|
107.33
|
678K | 0.66% | ||||
| Sep 21 | 110.14 | 114.11 |
115.4
|
110.07
|
1.0M | -3.3% | ||||
| Sep 20 | 113.9 | 115.25 |
116.25
|
112.97
|
987K | -1.17% | ||||
| Sep 19 | 115.25 | 111.52 |
115.78
|
110.94
|
1.3M | 2.91% | ||||
| Sep 16 | 111.99 | 109.83 |
112.39
|
108.17
|
1.8M | 1.18% | ||||
| Sep 15 | 110.68 | 108.4 |
112.11
|
106.65
|
1.7M | 2.89% | ||||
| Sep 14 | 107.57 | 104.57 |
107.67
|
103.05
|
4.6M | 2.29% | ||||
| Sep 13 | 105.16 | 110.67 |
112.71
|
104.45
|
3.1M | -9.77% | ||||
| Sep 12 | 116.55 | 117.43 |
117.98
|
114.61
|
766K | -1.6% | ||||
| Sep 9 | 118.44 | 118.27 |
120.23
|
117.49
|
770K | -0.67% | ||||
| Sep 8 | 119.24 | 113.63 |
119.33
|
113.1
|
1.4M | 5.62% | ||||
| Sep 7 | 112.9 | 108.57 |
113.91
|
107.98
|
836K | 3.88% | ||||
| Sep 6 | 108.68 | 108.96 |
109.56
|
106.34
|
620K | -0.64% | ||||
| Sep 2 | 109.38 | 110.99 |
113.3
|
109.17
|
644K | -0.64% | ||||
| Sep 1 | 110.08 | 108.93 |
110.24
|
106.67
|
663K | 0.64% | ||||
| Aug 31 | 109.38 | 109.18 |
110.83
|
108.95
|
602K | 0.06% | ||||
| Aug 30 | 109.31 | 110.54 |
110.76
|
107.46
|
493K | -0.88% | ||||
| Aug 29 | 110.28 | 111.01 |
111.94
|
109.52
|
607K | -1.44% | ||||
| Aug 26 | 111.89 | 113.9 |
114.02
|
110.66
|
814K | -1.69% | ||||
| Aug 25 | 113.81 | 115.29 |
116.91
|
113.35
|
878K | -0.82% | ||||
| Aug 24 | 114.75 | 108.74 |
116.63
|
108.29
|
1.8M | 5.19% | ||||
| Aug 23 | 109.09 | 107.85 |
110.01
|
106.02
|
893K | 1.26% | ||||
| Aug 22 | 107.73 | 108.19 |
111.48
|
107.42
|
873K | -0.12% | ||||
| Aug 19 | 107.86 | 108.31 |
109.11
|
106.93
|
774K | -0.73% | ||||
| Aug 18 | 108.65 | 109 |
109.15
|
106.14
|
573K | -0.32% | ||||
| Aug 17 | 109 | 107.33 |
110.33
|
106.83
|
848K | 1.09% | ||||
| Aug 16 | 107.83 | 109.25 |
109.5
|
106.75
|
1.1M | -1.11% | ||||
| Aug 15 | 109.04 | 108.16 |
109.37
|
107.4
|
1.2M | 0.04% | ||||
| Aug 12 | 109 | 109.3 |
110.96
|
108.61
|
1.0M | -0.24% | ||||
| Aug 11 | 109.26 | 112.31 |
113.42
|
108.69
|
1.0M | -3.37% | ||||
| Aug 10 | 113.07 | 109.31 |
113.6
|
109.31
|
1.0M | 3.64% | ||||
| Aug 9 | 109.1 | 112.46 |
112.89
|
107.75
|
2.0M | -2.13% | ||||
| Aug 8 | 111.47 | 105.95 |
111.9
|
105.45
|
2.2M | 5.14% | ||||
| Aug 5 | 106.02 | 100.6 |
107.03
|
99.45
|
1.4M | 4.50% | ||||
| Aug 4 | 101.45 | 96.2 |
103.16
|
96.19
|
1.6M | 5.56% | ||||
| Aug 3 | 96.11 | 94.34 |
96.23
|
92.54
|
2.4M | 2.23% | ||||
| Aug 2 | 94.01 | 91.35 |
94.71
|
90.95
|
1.1M | 2.69% | ||||
| Aug 1 | 91.55 | 92.76 |
93.92
|
90.4
|
829K | -1.51% | ||||
| Jul 29 | 92.95 | 96.02 |
96.02
|
89.75
|
3.7M | 8.17% | ||||
| Jul 28 | 85.93 | 86.52 |
86.52
|
84.05
|
379K | 0.08% | ||||
| Jul 27 | 85.86 | 82.83 |
86.28
|
82.48
|
677K | 4.02% | ||||
| Jul 26 | 82.54 | 82.87 |
84.36
|
81.26
|
561K | -0.79% | ||||
| Jul 25 | 83.2 | 83.61 |
84.26
|
82.1
|
422K | -0.94% | ||||
| Jul 22 | 83.99 | 85.19 |
85.31
|
83.8
|
572K | -0.79% | ||||
| Jul 21 | 84.66 | 85.62 |
85.91
|
84.11
|
461K | -0.92% | ||||
| Jul 20 | 85.45 | 84.73 |
86.4
|
84.01
|
413K | 0.89% | ||||
| Jul 19 | 84.7 | 84.75 |
85.93
|
84.04
|
662K | 0.32% | ||||
| Jul 18 | 84.43 | 83.72 |
85.83
|
83.61
|
810K | 1% | ||||
| Jul 15 | 83.59 | 82.81 |
84.27
|
81.45
|
1.0M | 1.63% | ||||
| Jul 14 | 82.25 | 81.07 |
83.72
|
80.09
|
742K | 1.33% | ||||
| Jul 13 | 81.17 | 78.32 |
82.8
|
77.9
|
922K | 2.60% | ||||
| Jul 12 | 79.11 | 80.18 |
80.49
|
77.39
|
780K | -1.26% | ||||
| Jul 11 | 80.12 | 79.78 |
81.55
|
78.84
|
667K | -0.43% | ||||
| Jul 8 | 80.47 | 79.41 |
80.75
|
78.91
|
1.0M | 0.97% | ||||
| Jul 7 | 79.7 | 76.59 |
80.88
|
76.26
|
1.4M | 4.91% | ||||
| Jul 6 | 75.97 | 72.5 |
77.14
|
72.02
|
2.5M | 0.30% | ||||
| Jul 5 | 75.74 | 74.78 |
76
|
73.07
|
1.3M | 0.04% | ||||
| Jul 1 | 75.71 | 74.57 |
76.34
|
73.55
|
885K | 1% | ||||
| Jun 30 | 74.96 | 76.57 |
77.97
|
74.54
|
743K | -2.74% | ||||
| Jun 29 | 77.07 | 74.75 |
77.89
|
73.59
|
740K | 3.21% | ||||
| Jun 28 | 74.67 | 76.83 |
77.25
|
73.74
|
592K | -2.14% | ||||
| Jun 27 | 76.3 | 75.77 |
76.79
|
73.75
|
974K | 1.44% | ||||
| Jun 24 | 75.22 | 70.5 |
75.46
|
70.32
|
1.7M | 4.73% | ||||
| Jun 23 | 71.82 | 68.61 |
71.84
|
68.61
|
597K | 5.14% | ||||
| Jun 22 | 68.31 | 67.91 |
69.92
|
67.54
|
445K | -0.38% | ||||
| Jun 21 | 68.57 | 67.21 |
70.38
|
67.21
|
651K | 2.39% | ||||
| Jun 17 | 66.97 | 62.51 |
69.36
|
62.5
|
1.0M | 6.83% | ||||
| Jun 16 | 62.69 | 63.69 |
63.69
|
61.28
|
927K | -2.81% | ||||
| Jun 15 | 64.5 | 65.22 |
65.46
|
62.73
|
784K | -0.05% | ||||
| Jun 14 | 64.53 | 67.56 |
67.59
|
63.71
|
801K | -3.69% | ||||
| Jun 13 | 67 | 66.75 |
68.06
|
65.5
|
856K | -3.11% | ||||
| Jun 10 | 69.15 | 69.36 |
70.2
|
68.5
|
578K | -2.25% | ||||
| Jun 9 | 70.74 | 71.99 |
72.25
|
70.48
|
541K | -2.1% | ||||
| Jun 8 | 72.26 | 71.63 |
73.45
|
71.13
|
513K | 0.70% | ||||
| Jun 7 | 71.76 | 68.92 |
71.98
|
68.92
|
495K | 2.50% | ||||
| Jun 6 | 70.01 | 73.82 |
74.22
|
69.74
|
553K | -4.07% | ||||
| Jun 3 | 72.98 | 71.81 |
74.36
|
71.81
|
621K | 0.55% | ||||
| Jun 2 | 72.58 | 71.84 |
73.33
|
70.54
|
424K | -0.03% | ||||
| Jun 1 | 72.6 | 72.67 |
73.9
|
70.12
|
476K | -0.3% | ||||
| May 31 | 72.82 | 73.7 |
74.41
|
72.12
|
604K | -2.45% | ||||
| May 27 | 74.65 | 71.03 |
75.07
|
70.51
|
788K | 5.29% | ||||
| May 26 | 70.9 | 69.06 |
71.24
|
69
|
596K | 3.52% | ||||
| May 25 | 68.49 | 68.47 |
70.5
|
67.8
|
538K | -0.51% | ||||
| May 24 | 68.84 | 71.15 |
71.26
|
68.82
|
651K | -3.87% | ||||
| May 23 | 71.61 | 71.7 |
73.18
|
70.87
|
1.1M | 0.67% | ||||
| May 20 | 71.13 | 69.83 |
71.19
|
68.33
|
832K | 2.76% | ||||
| May 19 | 69.22 | 67.47 |
69.91
|
67.47
|
825K | 1.10% | ||||
| May 18 | 68.47 | 70.49 |
71.56
|
67.5
|
699K | -3.97% | ||||
| May 17 | 71.3 | 68.75 |
72.4
|
68.37
|
709K | 5.58% | ||||
| May 16 | 67.53 | 65.83 |
68.27
|
64.82
|
547K | 2.36% | ||||
| May 13 | 65.97 | 64.46 |
67.53
|
64.46
|
888K | 4.25% | ||||
| May 12 | 63.28 | 61.82 |
64.68
|
61.28
|
938K | 0.91% | ||||
| May 11 | 62.71 | 64.84 |
66.65
|
61.8
|
1.0M | -4.14% | ||||
| May 10 | 65.42 | 67.17 |
68.89
|
64.02
|
1.3M | 0.40% | ||||
| May 9 | 65.16 | 68.18 |
68.58
|
64.22
|
1.4M | -7.13% | ||||
| May 6 | 70.16 | 70.55 |
72.09
|
69.24
|
841K | -2.13% | ||||
| May 5 | 71.69 | 74.32 |
77.26
|
70.27
|
898K | -1.46% | ||||
| May 4 | 72.75 | 74.23 |
74.23
|
69.2
|
944K | -0.79% | ||||
| May 3 | 73.33 | 72.81 |
74.3
|
72.71
|
554K | -0.61% | ||||
| May 2 | 73.78 | 71.79 |
74.3
|
71.37
|
536K | 2.02% | ||||
| Apr 29 | 72.32 | 73.31 |
74.63
|
72.14
|
432K | -2.48% | ||||
| Apr 28 | 74.16 | 74.9 |
74.92
|
71.68
|
448K | 0.22% | ||||
| Apr 27 | 74 | 72.32 |
74.18
|
72.02
|
691K | 1.63% | ||||
| Apr 26 | 72.81 | 76.23 |
77.2
|
72.74
|
711K | -5.07% | ||||
| Apr 25 | 76.7 | 75.57 |
76.96
|
74.03
|
905K | 0.39% | ||||
| Apr 22 | 76.4 | 77.61 |
78.4
|
75.5
|
656K | -1.23% | ||||
| Apr 21 | 77.35 | 81.07 |
81.4
|
75.87
|
1.3M | -4.59% | ||||
| Apr 20 | 81.07 | 81.87 |
81.96
|
80.15
|
454K | -0.73% | ||||
| Apr 19 | 81.67 | 80.27 |
83.57
|
80.02
|
393K | 2.06% | ||||
| Apr 18 | 80.02 | 81.25 |
81.25
|
79.47
|
702K | -1.76% | ||||
| Apr 14 | 81.45 | 83.39 |
83.56
|
81.28
|
593K | -2.15% | ||||
| Apr 13 | 83.24 | 82.03 |
84.45
|
81.9
|
403K | 1.09% | ||||
| Apr 12 | 82.34 | 84.28 |
85.62
|
81.78
|
477K | -2.37% | ||||
| Apr 11 | 84.34 | 87.5 |
87.68
|
83.79
|
587K | -4.09% | ||||
| Apr 8 | 87.94 | 87.9 |
89.55
|
86.51
|
590K | -0.57% | ||||
| Apr 7 | 88.44 | 87.81 |
89.21
|
86.38
|
808K | 0.35% | ||||
| Apr 6 | 88.13 | 85.79 |
89.44
|
85.02
|
970K | 1.68% | ||||
| Apr 5 | 86.67 | 85.82 |
88.25
|
85.37
|
1.0M | 1.23% | ||||
| Apr 4 | 85.62 | 83.5 |
86.06
|
83.42
|
1.1M | 3.71% | ||||
| Apr 1 | 82.56 | 78.42 |
82.67
|
78.39
|
547K | 5.68% | ||||
| Mar 31 | 78.12 | 78.99 |
79.7
|
77.99
|
625K | -0.6% | ||||
| Mar 30 | 78.59 | 78.65 |
79.32
|
77.25
|
805K | -0.17% | ||||
| Mar 29 | 78.72 | 76.5 |
79.29
|
76.4
|
823K | 3.48% | ||||
| Mar 28 | 76.07 | 77.25 |
77.77
|
74.18
|
773K | -1.55% | ||||
| Mar 25 | 77.27 | 80.25 |
80.37
|
76.96
|
756K | -3.94% | ||||
| Mar 24 | 80.44 | 80.77 |
81.38
|
79.5
|
479K | 0.40% | ||||
| Mar 23 | 80.12 | 81.8 |
82.38
|
79.74
|
397K | -2.48% | ||||
| Mar 22 | 82.16 | 81.13 |
82.69
|
80.55
|
589K | 1.47% | ||||
| Mar 21 | 80.97 | 81.82 |
82.5
|
79.57
|
899K | -0.09% | ||||
| Mar 18 | 81.04 | 78.92 |
81.45
|
78.62
|
867K | 2.41% | ||||
| Mar 17 | 79.13 | 75.63 |
79.76
|
75.63
|
583K | 3.44% | ||||
| Mar 16 | 76.5 | 77.57 |
77.57
|
73.57
|
583K | 0.43% | ||||
| Mar 15 | 76.17 | 74.68 |
76.36
|
74.26
|
465K | 2.19% | ||||
| Mar 14 | 74.54 | 78.15 |
79.2
|
73.01
|
910K | -4.25% | ||||
| Mar 11 | 77.85 | 82.61 |
82.86
|
77.6
|
1.2M | -5.4% | ||||
| Mar 10 | 82.29 | 83.25 |
83.75
|
81.02
|
642K | -2.56% | ||||
| Mar 9 | 84.45 | 83.46 |
85.05
|
83.12
|
819K | 1.53% | ||||
| Mar 8 | 83.18 | 79.68 |
84.32
|
78.39
|
840K | 3.43% | ||||
| Mar 7 | 80.42 | 78.44 |
82.46
|
77.86
|
784K | 1.34% | ||||
| Mar 4 | 79.36 | 81.03 |
81.43
|
77.76
|
1.1M | -2.59% | ||||
| Mar 3 | 81.47 | 79.48 |
83.14
|
79.26
|
968K | 2.40% | ||||
| Mar 2 | 79.56 | 79.87 |
83.29
|
77.04
|
1.2M | 4.66% | ||||
| Mar 1 | 76.02 | 76.1 |
76.57
|
74
|
692K | -0.77% | ||||
| Feb 28 | 76.61 | 75.01 |
76.86
|
74.51
|
889K | 0.76% | ||||
| Feb 25 | 76.03 | 75.37 |
76.7
|
74.77
|
610K | 0.28% | ||||
| Feb 24 | 75.82 | 71.36 |
76.05
|
71.24
|
913K | 3% | ||||
| Feb 23 | 73.61 | 75.62 |
76.1
|
73.43
|
447K | -1.91% | ||||
| Feb 22 | 75.04 | 73.61 |
76.57
|
72.96
|
534K | 0.62% | ||||
| Feb 18 | 74.58 | 75.97 |
77.26
|
74.19
|
570K | -2.69% | ||||
| Feb 17 | 76.64 | 79.34 |
79.88
|
76.49
|
679K | -4.19% | ||||
| Feb 16 | 79.99 | 80.98 |
81.32
|
79.47
|
510K | -1.67% | ||||
| Feb 15 | 81.35 | 80.21 |
81.96
|
80.21
|
591K | 3.46% | ||||
| Feb 14 | 78.63 | 80.03 |
81.59
|
78.59
|
607K | -1.99% | ||||
| Feb 11 | 80.23 | 79.04 |
81.94
|
78.58
|
714K | 1.94% | ||||
| Feb 10 | 78.7 | 77.93 |
81.26
|
76.52
|
1.1M | -0.24% | ||||
| Feb 9 | 78.89 | 75.85 |
79.1
|
75.02
|
697K | 4.61% | ||||
| Feb 8 | 75.41 | 75.59 |
76.14
|
74.06
|
562K | -0.71% | ||||
| Feb 7 | 75.95 | 73.11 |
77.05
|
72.59
|
646K | 3.88% | ||||
| Feb 4 | 73.11 | 69.22 |
73.7
|
69.05
|
702K | 5.22% | ||||
| Feb 3 | 69.48 | 71.04 |
71.6
|
69.19
|
490K | -2.72% | ||||
| Feb 2 | 71.42 | 73.94 |
73.97
|
71
|
524K | -3.81% | ||||
| Feb 1 | 74.25 | 71.4 |
74.34
|
70.01
|
965K | 3.74% | ||||
| Jan 31 | 71.57 | 69.77 |
71.59
|
69.62
|
801K | 2.70% | ||||
| Jan 28 | 69.69 | 67.07 |
69.7
|
65.64
|
663K | 4.20% | ||||
| Jan 27 | 66.88 | 71.28 |
71.41
|
66.44
|
1.1M | -4.78% | ||||
| Jan 26 | 70.24 | 69.58 |
72.38
|
68.79
|
1.3M | 2.23% | ||||
| Jan 25 | 68.71 | 65.78 |
69.34
|
64.72
|
2.1M | 2.10% | ||||
| Jan 24 | 67.3 | 61.64 |
68
|
61.48
|
2.4M | 6.03% | ||||
| Jan 21 | 63.47 | 63.96 |
64.5
|
61.31
|
1.5M | -1.73% | ||||
| Jan 20 | 64.59 | 64.22 |
66.21
|
63.96
|
1.6M | 2.28% | ||||
| Jan 19 | 63.15 | 67.31 |
68
|
63.01
|
2.3M | -4.49% | ||||
| Jan 18 | 66.12 | 69.92 |
69.92
|
65.17
|
1.9M | -7% | ||||
| Jan 14 | 71.1 | 72 |
72.04
|
68.82
|
1.2M | -1.78% | ||||
| Jan 13 | 72.39 | 73.32 |
74.68
|
72.24
|
901K | -2.11% | ||||
| Jan 12 | 73.95 | 75.69 |
76.53
|
72
|
1.6M | -3.13% | ||||
| Jan 11 | 76.34 | 75.87 |
77.84
|
73.75
|
1.4M | 0.25% | ||||
| Jan 10 | 76.15 | 84.01 |
84.8
|
71.28
|
4.9M | -10.94% | ||||
| Jan 7 | 85.5 | 86.96 |
92
|
84.5
|
2.7M | -1.61% | ||||
| Jan 6 | 86.9 | 84.28 |
88.07
|
82.92
|
833K | 3.34% | ||||
| Jan 5 | 84.09 | 88.61 |
90
|
83.73
|
947K | -5.69% | ||||
| Jan 4 | 89.16 | 90 |
90.9
|
86.04
|
648K | -1.39% | ||||
| Jan 3 | 90.42 | 90.1 |
91.74
|
88.62
|
411K | 0.41% | ||||
| Dec 31 | 90.05 | 90.87 |
92.5
|
89.76
|
311K | -0.6% | ||||
| Dec 30 | 90.59 | 91 |
93.15
|
90.24
|
274K | -0.41% | ||||
| Dec 29 | 90.96 | 89.73 |
91.17
|
88.6
|
337K | 0.94% | ||||
| Dec 28 | 90.11 | 90.33 |
93.27
|
89.75
|
361K | -1.66% | ||||
| Dec 27 | 91.63 | 91.59 |
92.26
|
90.17
|
500K | 0.08% | ||||
| Dec 23 | 91.56 | 91.06 |
93.5
|
90.7
|
493K | 0.76% | ||||
| Dec 22 | 90.87 | 90.69 |
91.55
|
88.83
|
565K | -0.29% | ||||
| Dec 21 | 91.13 | 89.86 |
92
|
89.54
|
2.1M | 2.38% | ||||
| Dec 20 | 89.01 | 87.66 |
90.75
|
86.66
|
1.1M | 1.26% | ||||
| Dec 17 | 87.9 | 86.44 |
90.5
|
85.54
|
1.6M | 1.20% | ||||
| Dec 16 | 86.86 | 88.54 |
88.54
|
85.53
|
510K | -0.54% | ||||
| Dec 15 | 87.33 | 85.68 |
87.45
|
83.73
|
621K | 2.02% | ||||
| Dec 14 | 85.6 | 82.86 |
87
|
82.21
|
647K | 1.17% | ||||
| Dec 13 | 84.61 | 85.3 |
86.87
|
84.18
|
546K | -1.03% | ||||
| Dec 10 | 85.49 | 85.46 |
87.64
|
84.74
|
422K | 0.04% | ||||
| Dec 9 | 85.46 | 88.41 |
89.7
|
85.29
|
672K | -0.65% | ||||
| Dec 8 | 86.02 | 86 |
88.2
|
84.87
|
1.3M | 0.81% | ||||
| Dec 7 | 85.33 | 82.26 |
85.89
|
82.03
|
1.1M | 4.44% | ||||
| Dec 6 | 81.7 | 77.71 |
82.27
|
76.71
|
819K | 4.08% | ||||
| Dec 3 | 78.5 | 83.39 |
83.39
|
76.23
|
1.7M | -5.64% | ||||
| Dec 2 | 83.19 | 82.1 |
85.25
|
81.72
|
734K | 1.22% | ||||
| Dec 1 | 82.19 | 80.66 |
85.28
|
80.25
|
853K | 1.71% | ||||
| Nov 30 | 80.81 | 79.35 |
80.9
|
77.69
|
1.0M | 1.19% | ||||
| Nov 29 | 79.86 | 81.54 |
81.83
|
79.76
|
603K | 0.30% | ||||
| Nov 26 | 79.62 | 80.56 |
81.44
|
78.68
|
474K | -1.68% | ||||
| Nov 24 | 80.98 | 79.87 |
81.51
|
78.04
|
415K | 2.08% | ||||
| Nov 23 | 79.33 | 78.13 |
79.65
|
75.8
|
782K | 1.26% | ||||
| Nov 22 | 78.34 | 81.14 |
81.14
|
78.26
|
1.5M | -2.09% | ||||
| Nov 19 | 80.01 | 80.21 |
81.07
|
79.36
|
836K | -1.11% | ||||
| Nov 18 | 80.91 | 81.78 |
82.97
|
80.52
|
1.0M | 1.49% | ||||
| Nov 17 | 79.72 | 82 |
82.8
|
79.05
|
1.2M | -3.95% | ||||
| Nov 16 | 83 | 83.53 |
84.44
|
82.47
|
599K | -1.05% | ||||
| Nov 15 | 83.88 | 85.5 |
85.88
|
83.81
|
497K | -1.25% | ||||
| Nov 12 | 84.94 | 85.96 |
87.15
|
84.31
|
682K | -1.35% | ||||
| Nov 11 | 86.1 | 86.27 |
86.8
|
85.56
|
391K | -0.02% | ||||
| Nov 10 | 86.12 | 87.55 |
88.48
|
85.57
|
652K | -2.06% | ||||
| Nov 9 | 87.93 | 89.14 |
90.3
|
86.75
|
600K | -1.39% | ||||
| Nov 8 | 89.17 | 88.95 |
90.57
|
87.66
|
1.6M | 0.27% | ||||
| Nov 5 | 88.93 | 91.56 |
91.9
|
87.91
|
1.2M | 2.25% | ||||
| Nov 4 | 86.97 | 90.68 |
92.5
|
86.39
|
1.5M | 0.51% | ||||
| Nov 3 | 86.53 | 81.95 |
86.55
|
81.03
|
1.6M | 6.13% | ||||
| Nov 2 | 81.53 | 80 |
81.67
|
78.88
|
1.1M | 1.84% | ||||
| Nov 1 | 80.06 | 79.25 |
81.92
|
78.91
|
1.0M | 1.18% | ||||
| Oct 29 | 79.13 | 79.29 |
79.89
|
77.62
|
1.0M | -0.15% | ||||
| Oct 28 | 79.25 | 77.53 |
79.57
|
76.97
|
854K | 2.55% | ||||
| Oct 27 | 77.28 | 77.99 |
79.13
|
76.65
|
745K | -0.91% | ||||
| Oct 26 | 77.99 | 79.7 |
80
|
77.8
|
746K | -2.13% | ||||
| Oct 25 | 79.69 | 80.41 |
80.85
|
79.32
|
705K | -0.69% | ||||
| Oct 22 | 80.24 | 80.66 |
81.51
|
79.05
|
714K | -0.84% | ||||
| Oct 21 | 80.92 | 79.88 |
81.57
|
79.88
|
873K | 1.30% | ||||
| Oct 20 | 79.88 | 80.44 |
80.99
|
78.11
|
803K | -0.7% | ||||
| Oct 19 | 80.44 | 81.09 |
82.59
|
80.05
|
974K | -0.96% | ||||
| Oct 18 | 81.22 | 84.1 |
84.81
|
79.88
|
2.2M | -3.53% | ||||
| Oct 15 | 84.19 | 83.16 |
85.78
|
82.5
|
1.9M | 1.43% | ||||
| Oct 14 | 83 | 83.5 |
85.75
|
82.27
|
3.8M | -0.26% | ||||
| Oct 13 | 83.22 | 88.9 |
89.71
|
83.01
|
2.7M | -12.46% | ||||
| Oct 12 | 95.07 | 93.23 |
97
|
93.23
|
1.1M | 4.14% | ||||
| Oct 11 | 91.29 | 96.17 |
97.95
|
90.51
|
2.1M | -8.18% | ||||
| Oct 8 | 99.42 | 94.97 |
101.24
|
94.5
|
1.4M | 4.65% | ||||
| Oct 7 | 95 | 97.25 |
99.59
|
94.86
|
873K | -2.34% | ||||
| Oct 6 | 97.28 | 94.52 |
98.79
|
93.74
|
864K | 2.21% | ||||
| Oct 5 | 95.18 | 94.85 |
96.9
|
93.49
|
1.3M | 0.55% | ||||
| Oct 4 | 94.66 | 96.29 |
98.11
|
93.42
|
897K | -1.45% | ||||
| Oct 1 | 96.05 | 91.72 |
96.2
|
90.91
|
841K | 3.86% | ||||
| Sep 30 | 92.48 | 88.98 |
93.5
|
88.91
|
1.2M | 4.18% | ||||
| Sep 29 | 88.77 | 92.78 |
92.93
|
88.68
|
692K | -3.52% | ||||
| Sep 28 | 92.01 | 90.56 |
93.01
|
89.15
|
794K | 1.02% | ||||
| Sep 27 | 91.08 | 90.43 |
91.55
|
89.7
|
950K | 0.56% | ||||
| Sep 24 | 90.57 | 90.1 |
91.8
|
90.01
|
968K | 0.03% | ||||
| Sep 23 | 90.54 | 87.14 |
90.69
|
86.99
|
1.1M | 3.51% | ||||
| Sep 22 | 87.47 | 87.4 |
88.48
|
86.05
|
636K | -0.17% | ||||
| Sep 21 | 87.62 | 86.09 |
88.88
|
85.9
|
813K | 2.28% | ||||
| Sep 20 | 85.67 | 85 |
87.34
|
84.37
|
697K | -0.82% | ||||
| Sep 17 | 86.38 | 85.43 |
86.77
|
83.38
|
1.9M | 0.88% | ||||
| Sep 16 | 85.63 | 83.93 |
85.85
|
83.58
|
512K | 1.88% | ||||
| Sep 15 | 84.05 | 82.5 |
84.55
|
80.68
|
1.1M | 4.70% | ||||
| Sep 14 | 80.28 | 81.65 |
82.32
|
80.1
|
491K | -1.91% | ||||
| Sep 13 | 81.84 | 80.94 |
82.83
|
79.95
|
617K | 1.70% | ||||
| Sep 10 | 80.47 | 80.67 |
82.15
|
79.75
|
584K | -0.05% | ||||
| Sep 9 | 80.51 | 78.48 |
80.99
|
78.18
|
448K | 2.86% | ||||
| Sep 8 | 78.27 | 78.29 |
78.67
|
77.17
|
790K | -0.38% | ||||
| Sep 7 | 78.57 | 80.75 |
82.25
|
78.28
|
938K | -2.41% | ||||
| Sep 3 | 80.51 | 79.49 |
80.85
|
79.03
|
628K | 1.33% | ||||
| Sep 2 | 79.45 | 79.56 |
79.9
|
77.77
|
494K | 0.15% | ||||
| Sep 1 | 79.33 | 78.12 |
81.25
|
78.06
|
482K | 1.55% | ||||
| Aug 31 | 78.12 | 76.1 |
79.65
|
76.1
|
777K | 2.95% | ||||
| Aug 30 | 75.88 | 78.18 |
78.94
|
75.35
|
1.1M | -3.57% | ||||
| Aug 27 | 78.69 | 78.1 |
80.33
|
77.26
|
518K | 0.46% | ||||
| Aug 26 | 78.33 | 79.92 |
80.72
|
78.06
|
412K | -2.01% | ||||
| Aug 25 | 79.94 | 77.16 |
81.03
|
76.38
|
762K | 3.35% | ||||
| Aug 24 | 77.35 | 73.66 |
77.79
|
73.05
|
972K | 5.50% | ||||
| Aug 23 | 73.32 | 75.89 |
76.7
|
73.02
|
1.3M | -2.64% | ||||
| Aug 20 | 75.31 | 73.77 |
76.5
|
73.77
|
389K | 1.81% | ||||
| Aug 19 | 73.97 | 74.32 |
75.22
|
73.07
|
575K | -1.37% | ||||
| Aug 18 | 75 | 78.02 |
78.4
|
74.92
|
523K | -3.71% | ||||
| Aug 17 | 77.89 | 75.39 |
77.91
|
75.23
|
355K | 1.78% | ||||
| Aug 16 | 76.53 | 79.31 |
79.31
|
76.22
|
897K | -4.27% | ||||
| Aug 13 | 79.94 | 80.78 |
81.5
|
79.39
|
398K | -0.71% | ||||
| Aug 12 | 80.51 | 80.77 |
81.76
|
80.09
|
372K | -0.47% | ||||
| Aug 11 | 80.89 | 79.91 |
81.7
|
78.69
|
855K | 1.83% | ||||
| Aug 10 | 79.44 | 78.24 |
79.52
|
76.79
|
577K | 1.30% | ||||
| Aug 9 | 78.42 | 79.49 |
81.78
|
78.33
|
826K | -1.73% | ||||
| Aug 6 | 79.8 | 78.07 |
80.11
|
76.5
|
1.5M | 1.60% | ||||
| Aug 5 | 78.54 | 71.75 |
79.8
|
71.71
|
2.5M | 16.36% | ||||
| Aug 4 | 67.5 | 68.74 |
70.41
|
67.28
|
598K | -2.23% | ||||
| Aug 3 | 69.04 | 68.89 |
69.67
|
68.03
|
613K | 0.66% | ||||
| Aug 2 | 68.59 | 68.28 |
69.78
|
67.9
|
522K | 1.20% | ||||
| Jul 30 | 67.78 | 68.64 |
68.71
|
67.39
|
643K | -1.7% | ||||
| Jul 29 | 68.95 | 69.15 |
70.85
|
68.93
|
632K | -0.16% | ||||
| Jul 28 | 69.06 | 66.27 |
69.94
|
66.27
|
824K | 4.26% | ||||
| Jul 27 | 66.24 | 66.41 |
67.42
|
65.3
|
679K | -0.51% | ||||
| Jul 26 | 66.58 | 66.31 |
67.56
|
65.51
|
411K | -0.31% | ||||
| Jul 23 | 66.79 | 69.46 |
69.46
|
65.69
|
660K | -3.36% | ||||
| Jul 22 | 69.11 | 67.94 |
69.47
|
67.5
|
800K | 0.95% | ||||
| Jul 21 | 68.46 | 69.15 |
69.56
|
67.96
|
747K | -1.17% | ||||
| Jul 20 | 69.27 | 66.24 |
69.84
|
66.22
|
1.0M | 5% | ||||
| Jul 19 | 65.97 | 66.35 |
66.91
|
65.36
|
921K | -1.61% | ||||
| Jul 16 | 67.05 | 68.71 |
68.83
|
66.57
|
830K | -1.93% | ||||
| Jul 15 | 68.37 | 66.6 |
68.65
|
66.04
|
1.2M | 2.27% | ||||
| Jul 14 | 66.85 | 69.29 |
69.31
|
65.88
|
1.2M | -3.51% | ||||
| Jul 13 | 69.28 | 70.07 |
71.46
|
68.57
|
937K | -1.99% | ||||
| Jul 12 | 70.69 | 72.92 |
73.04
|
70.51
|
594K | -3.23% | ||||
| Jul 9 | 73.05 | 73.01 |
73.18
|
71.8
|
303K | 0.15% | ||||
| Jul 8 | 72.94 | 71.68 |
73.26
|
70.94
|
456K | 1.32% | ||||
| Jul 7 | 71.99 | 73 |
73.69
|
71.34
|
729K | -1.69% | ||||
| Jul 6 | 73.23 | 74.94 |
75.11
|
72.78
|
758K | -2.67% | ||||
| Jul 2 | 75.24 | 77.82 |
78.21
|
75.18
|
656K | -3.87% | ||||
| Jul 1 | 78.27 | 77.63 |
78.53
|
77.02
|
629K | 0.68% | ||||
| Jun 30 | 77.74 | 78.88 |
79.08
|
77.13
|
731K | -1.37% | ||||
| Jun 29 | 78.82 | 80.78 |
80.98
|
78.38
|
793K | -2.43% | ||||
| Jun 28 | 80.78 | 80.98 |
81.24
|
79.68
|
463K | 0.47% | ||||
| Jun 25 | 80.4 | 79.8 |
80.89
|
78.3
|
1.2M | 0.90% | ||||
| Jun 24 | 79.68 | 78.51 |
80.46
|
78.09
|
631K | 1.68% | ||||
| Jun 23 | 78.36 | 79.61 |
80
|
78.03
|
578K | -1.56% | ||||
| Jun 22 | 79.6 | 78.19 |
79.92
|
77.34
|
554K | 1.02% | ||||
| Jun 21 | 78.8 | 79.53 |
79.69
|
77.38
|
1.0M | -0.69% | ||||
| Jun 18 | 79.35 | 79.23 |
79.94
|
78.02
|
1.4M | -0.92% | ||||
| Jun 17 | 80.09 | 81.77 |
82.56
|
79.62
|
612K | -2.5% | ||||
| Jun 16 | 82.14 | 82.84 |
83.3
|
80.53
|
798K | -1.2% | ||||
| Jun 15 | 83.14 | 86.69 |
90
|
83.01
|
1.3M | -3.46% | ||||
| Jun 14 | 86.12 | 86.05 |
87.67
|
85.54
|
793K | 0.14% | ||||
| Jun 11 | 86 | 86 |
86.78
|
84.75
|
1.1M | -0.86% | ||||
| Jun 10 | 86.75 | 82.28 |
87.18
|
80.6
|
1.4M | 4.88% | ||||
| Jun 9 | 82.71 | 79.45 |
84.11
|
79.45
|
1.5M | 3.85% | ||||
| Jun 8 | 79.64 | 80.02 |
81.3
|
78.22
|
931K | 0.06% | ||||
| Jun 7 | 79.59 | 73.1 |
80.91
|
72.3
|
2.2M | 9.07% | ||||
| Jun 4 | 72.97 | 73.92 |
73.92
|
72.21
|
804K | -1.07% | ||||
| Jun 3 | 73.76 | 75 |
75.81
|
73.56
|
638K | -2.25% | ||||
| Jun 2 | 75.46 | 75.73 |
76.47
|
74.62
|
908K | -0.26% | ||||
| Jun 1 | 75.66 | 76.01 |
76.58
|
73.89
|
907K | 0.01% | ||||
| May 28 | 75.65 | 76.86 |
79.13
|
75.49
|
1.2M | -1.57% | ||||
| May 27 | 76.86 | 74.71 |
77
|
73.19
|
4.7M | 2.55% | ||||
| May 26 | 74.95 | 75.5 |
75.98
|
73.81
|
899K | -0.2% | ||||
| May 25 | 75.1 | 77.12 |
77.35
|
74.5
|
945K | -2.73% | ||||
| May 24 | 77.21 | 79.76 |
79.85
|
76.73
|
1.1M | -2.98% | ||||
| May 21 | 79.58 | 80.21 |
80.97
|
79.35
|
1.1M | -0.79% | ||||
| May 20 | 80.21 | 77.14 |
81.21
|
76.6
|
1.6M | 4.28% | ||||
| May 19 | 76.92 | 79.13 |
79.25
|
75.14
|
2.0M | -5.55% | ||||
| May 18 | 81.44 | 79.27 |
85.48
|
77.25
|
4.0M | 8.40% | ||||
| May 17 | 75.13 | 75.19 |
76.22
|
74.43
|
572K | -1.21% | ||||
| May 14 | 76.05 | 72.67 |
76.1
|
72.35
|
1.1M | 4.88% | ||||
| May 13 | 72.51 | 74.22 |
74.49
|
70.18
|
1.1M | -1.87% | ||||
| May 12 | 73.89 | 70.28 |
74.4
|
69.78
|
1.4M | 4.04% | ||||
| May 11 | 71.02 | 68.28 |
71.32
|
67.68
|
1.3M | 1.41% | ||||
| May 10 | 70.03 | 74.37 |
74.37
|
70.01
|
1.4M | -6.09% | ||||
| May 7 | 74.57 | 75.01 |
76.88
|
74.04
|
1.1M | -0.05% | ||||
| May 6 | 74.61 | 72.54 |
76.94
|
72.54
|
2.1M | 2.53% | ||||
| May 5 | 72.77 | 74.26 |
75.21
|
72.62
|
982K | -1.69% | ||||
| May 4 | 74.02 | 76.28 |
76.89
|
73.62
|
1.5M | -4.01% | ||||
| May 3 | 77.11 | 71.25 |
78.52
|
71.25
|
3.1M | 8.85% | ||||
| Apr 30 | 70.84 | 71.1 |
72.19
|
70.52
|
798K | -0.8% | ||||
| Apr 29 | 71.41 | 70.36 |
71.48
|
69.25
|
710K | 1.94% | ||||
| Apr 28 | 70.05 | 70.11 |
71.18
|
69.75
|
579K | -0.65% | ||||
| Apr 27 | 70.51 | 74 |
74
|
70.35
|
748K | -3.81% | ||||
| Apr 26 | 73.3 | 71.37 |
73.61
|
70.19
|
704K | 3.33% | ||||
| Apr 23 | 70.94 | 71.27 |
71.6
|
70.04
|
784K | -0.62% | ||||
| Apr 22 | 71.38 | 71.84 |
73.34
|
70.7
|
834K | -1.08% | ||||
| Apr 21 | 72.16 | 70.56 |
72.48
|
70.24
|
499K | 1.21% | ||||
| Apr 20 | 71.3 | 69.67 |
71.9
|
69.67
|
651K | 1.39% | ||||
| Apr 19 | 70.32 | 71 |
72.92
|
70.04
|
711K | -2.06% | ||||
| Apr 16 | 71.8 | 72.41 |
73
|
70.73
|
670K | -1.14% | ||||
| Apr 15 | 72.63 | 73.88 |
75.77
|
72.47
|
717K | -1.09% | ||||
| Apr 14 | 73.43 | 70.47 |
74.49
|
70.01
|
1.2M | 4.91% | ||||
| Apr 13 | 69.99 | 69.27 |
70.34
|
68.04
|
1.1M | 0.88% | ||||
| Apr 12 | 69.38 | 70.42 |
70.7
|
68.34
|
1.2M | -1.64% | ||||
| Apr 9 | 70.54 | 71.62 |
71.62
|
70
|
782K | -1.29% | ||||
| Apr 8 | 71.46 | 72.72 |
73.3
|
71.02
|
820K | -0.52% | ||||
| Apr 7 | 71.83 | 73.94 |
74.5
|
71.71
|
745K | -2.84% | ||||
| Apr 6 | 73.93 | 75.28 |
75.83
|
73.69
|
666K | -2.22% | ||||
| Apr 5 | 75.61 | 76.59 |
77.24
|
75.24
|
663K | -0.79% | ||||
| Apr 1 | 76.21 | 75.7 |
78.62
|
75.2
|
994K | 2.25% | ||||
| Mar 31 | 74.53 | 73.4 |
75.27
|
72.83
|
1.2M | 1.96% | ||||
| Mar 30 | 73.1 | 71.42 |
73.5
|
69.56
|
1.5M | 1.18% | ||||
| Mar 29 | 72.25 | 75 |
75
|
71.72
|
1.0M | -3.38% | ||||
| Mar 26 | 74.78 | 75.06 |
75.58
|
73.73
|
952K | 0.12% | ||||
| Mar 25 | 74.69 | 73.88 |
75.48
|
72.14
|
1.0M | -0.39% | ||||
| Mar 24 | 74.98 | 79.28 |
79.28
|
74.9
|
1.4M | -4.58% | ||||
| Mar 23 | 78.58 | 83 |
83.47
|
78.48
|
1.4M | -5.93% | ||||
| Mar 22 | 83.53 | 83.18 |
84.31
|
82.39
|
1.1M | 1.08% | ||||
| Mar 19 | 82.64 | 85.91 |
85.95
|
81.99
|
2.2M | -0.43% | ||||
| Mar 18 | 83 | 84.12 |
86.19
|
82.4
|
857K | -2.17% | ||||
| Mar 17 | 84.84 | 84.2 |
85.66
|
83
|
523K | 0.47% | ||||
| Mar 16 | 84.44 | 86.45 |
88.39
|
83.54
|
965K | -1.75% | ||||
| Mar 15 | 85.94 | 86.52 |
87
|
85.02
|
830K | -0.61% | ||||
| Mar 12 | 86.47 | 87.16 |
87.16
|
84.78
|
482K | -0.8% | ||||
| Mar 11 | 87.17 | 84.69 |
87.6
|
84.46
|
670K | 3.15% | ||||
| Mar 10 | 84.51 | 87.64 |
87.64
|
84.41
|
825K | -1.45% | ||||
| Mar 9 | 85.75 | 84.17 |
87.59
|
84
|
837K | 3.05% | ||||
| Mar 8 | 83.21 | 84.23 |
86.05
|
82.62
|
1.0M | -1.86% | ||||
| Mar 5 | 84.79 | 83 |
85.49
|
78.31
|
1.8M | 3.20% | ||||
| Mar 4 | 82.16 | 86.41 |
89.49
|
81.97
|
1.5M | -5.68% | ||||
| Mar 3 | 87.11 | 88.36 |
91.62
|
86.86
|
1.3M | -2.05% | ||||
| Mar 2 | 88.93 | 85.34 |
90
|
85.1
|
1.8M | 2.18% | ||||
| Mar 1 | 87.03 | 87.59 |
88.73
|
86.15
|
1.4M | -0.03% | ||||
| Feb 26 | 87.06 | 85.87 |
87.68
|
82.27
|
1.6M | 2.12% | ||||
| Feb 25 | 85.25 | 83.65 |
89.49
|
81.58
|
3.1M | 1.14% | ||||
| Feb 24 | 84.29 | 84.23 |
85.42
|
82.8
|
983K | 0.56% | ||||
| Feb 23 | 83.82 | 81.2 |
84.78
|
77.01
|
1.6M | 0.85% | ||||
| Feb 22 | 83.11 | 86.1 |
86.11
|
82.76
|
1.3M | -2.66% | ||||
| Feb 19 | 85.38 | 89 |
90.8
|
84.95
|
2.0M | -3.36% | ||||
| Feb 18 | 88.35 | 88.14 |
89.25
|
85.8
|
990K | -1.4% | ||||
| Feb 17 | 89.6 | 90.29 |
90.55
|
87.31
|
1.2M | -1.41% | ||||
| Feb 16 | 90.88 | 91.73 |
92.5
|
90
|
839K | -0.21% | ||||
| Feb 12 | 91.07 | 90.83 |
92.4
|
89.39
|
795K | 0.33% | ||||
| Feb 11 | 90.77 | 93.8 |
93.96
|
90.33
|
1.1M | -2.46% | ||||
| Feb 10 | 93.06 | 93.88 |
95.6
|
91.13
|
1.1M | -0.13% | ||||
| Feb 9 | 93.18 | 95.79 |
96.68
|
92.82
|
1.1M | -2.2% | ||||
| Feb 8 | 95.28 | 96.2 |
96.88
|
93.65
|
1.2M | -0.53% | ||||
| Feb 5 | 95.79 | 96.32 |
96.79
|
94.25
|
908K | 0.06% | ||||
| Feb 4 | 95.73 | 93.39 |
95.73
|
92.32
|
1.2M | 3.54% | ||||
| Feb 3 | 92.46 | 90.98 |
93.15
|
90.19
|
1.1M | 2.53% | ||||
| Feb 2 | 90.18 | 90.87 |
92.8
|
89.93
|
1.3M | 0.21% | ||||
| Feb 1 | 89.99 | 90 |
90.48
|
87.31
|
1.1M | 0.66% | ||||
| Jan 29 | 89.4 | 89.35 |
92.87
|
87.5
|
1.4M | -0.81% | ||||
| Jan 28 | 90.13 | 91 |
92.4
|
88.62
|
1.9M | -0.4% | ||||
| Jan 27 | 90.49 | 90.31 |
92.7
|
86.8
|
1.8M | -2.33% | ||||
| Jan 26 | 92.65 | 95.67 |
96.85
|
92.54
|
1.6M | -3.6% | ||||
| Jan 25 | 96.11 | 98.94 |
99.84
|
91.53
|
2.4M | -2.17% | ||||
| Jan 22 | 98.24 | 95.76 |
98.79
|
95.45
|
1.4M | 1.36% | ||||
| Jan 21 | 96.92 | 99.03 |
99.03
|
94.28
|
1.7M | 0.17% | ||||
| Jan 20 | 96.76 | 99.53 |
103.34
|
96.37
|
2.9M | -0.04% | ||||
| Jan 19 | 96.8 | 91.99 |
97.14
|
91.2
|
3.5M | 7.17% | ||||
| Jan 15 | 90.32 | 89.95 |
92.79
|
89.41
|
3.4M | 0.47% | ||||
| Jan 14 | 89.9 | 86.64 |
90.75
|
85.6
|
4.0M | 3.07% | ||||
| Jan 13 | 87.22 | 87.4 |
87.8
|
83.78
|
5.0M | -0.07% | ||||
| Jan 12 | 87.28 | 89.99 |
94.64
|
86.15
|
6.3M | -2.76% | ||||
| Jan 11 | 89.76 | 87.2 |
96.21
|
84.15
|
13.6M | 9.08% | ||||
| Jan 8 | 82.29 | 85 |
88.48
|
82.25
|
22.8M | -51.29% | ||||
| Jan 7 | 168.95 | 168.72 |
174.3
|
166.93
|
4.7M | 1.50% | ||||
| Jan 6 | 166.45 | 161.67 |
171.84
|
161.12
|
907K | 1.34% | ||||
| Jan 5 | 164.25 | 165.15 |
167
|
162.02
|
1.6M | -0.63% | ||||
| Jan 4 | 165.29 | 171 |
174.49
|
163.83
|
1.1M | -3.05% | ||||
| Dec 31 | 170.49 | 172.4 |
172.55
|
168.03
|
721K | -0.61% | ||||
| Dec 30 | 171.54 | 173.06 |
178.5
|
171.05
|
517K | -0.16% | ||||
| Dec 29 | 171.82 | 173.25 |
176.25
|
170.01
|
492K | -1.34% | ||||
| Dec 28 | 174.15 | 175.76 |
180.41
|
173.75
|
547K | -0.5% | ||||
| Dec 24 | 175.03 | 178.38 |
178.38
|
174
|
220K | -1.7% | ||||
| Dec 23 | 178.06 | 178.14 |
178.23
|
173.41
|
792K | -0.38% | ||||
| Dec 22 | 178.74 | 177.66 |
181.83
|
175.66
|
798K | 0.97% | ||||
| Dec 21 | 177.02 | 172.5 |
178.79
|
171.01
|
643K | 0.92% | ||||
| Dec 18 | 175.4 | 172.43 |
175.91
|
170.73
|
1.2M | 2.54% | ||||
| Dec 17 | 171.06 | 171.47 |
171.47
|
165.15
|
981K | 0.55% | ||||
| Dec 16 | 170.12 | 168.15 |
171.43
|
165.07
|
807K | 1.29% | ||||
| Dec 15 | 167.95 | 171.01 |
172.98
|
165.25
|
694K | -0.94% | ||||
| Dec 14 | 169.54 | 170.99 |
178.66
|
169.19
|
1.6M | 1.38% | ||||
| Dec 11 | 167.24 | 161 |
167.58
|
160.52
|
1.4M | 4.53% | ||||
| Dec 10 | 160 | 158.91 |
162.88
|
157.12
|
576K | 0.44% | ||||
| Dec 9 | 159.3 | 157.53 |
160
|
154.11
|
560K | 1.59% | ||||
| Dec 8 | 156.81 | 151.6 |
161.81
|
151.05
|
787K | 3.81% | ||||
| Dec 7 | 151.05 | 154.99 |
157.99
|
146.33
|
1.4M | -4.48% | ||||
| Dec 4 | 158.13 | 153.78 |
159.72
|
153.01
|
690K | 3.13% | ||||
| Dec 3 | 153.33 | 151.01 |
155.5
|
151
|
698K | 2.24% | ||||
| Dec 2 | 149.97 | 145.1 |
150.49
|
143.25
|
616K | 2.76% | ||||
| Dec 1 | 145.94 | 141.31 |
147.22
|
140
|
598K | 3.61% | ||||
| Nov 30 | 140.86 | 139.5 |
141.79
|
137.87
|
579K | 1.23% | ||||
| Nov 27 | 139.15 | 136.89 |
139.84
|
135.93
|
195K | 2.53% | ||||
| Nov 25 | 135.72 | 136.5 |
136.5
|
133.07
|
254K | 0.45% | ||||
| Nov 24 | 135.11 | 134.84 |
136.81
|
133.12
|
485K | 0.46% | ||||
| Nov 23 | 134.49 | 132.01 |
134.75
|
128.6
|
416K | 2.52% | ||||
| Nov 20 | 131.18 | 134.67 |
135
|
130.69
|
455K | -2.41% | ||||
| Nov 19 | 134.42 | 132.65 |
136.4
|
131.65
|
592K | 1.29% | ||||
| Nov 18 | 132.71 | 140.17 |
140.37
|
132.41
|
577K | -5.04% | ||||
| Nov 17 | 139.75 | 140.04 |
140.83
|
136.65
|
530K | 0.04% | ||||
| Nov 16 | 139.7 | 142.98 |
143.21
|
139.09
|
567K | -1.2% | ||||
| Nov 13 | 141.4 | 139.62 |
142.76
|
138.01
|
482K | 1.83% | ||||
| Nov 12 | 138.86 | 134.64 |
139.9
|
132.59
|
694K | 3.07% | ||||
| Nov 11 | 134.73 | 128.7 |
134.76
|
128.7
|
813K | 4.95% | ||||
| Nov 10 | 128.38 | 125.35 |
128.71
|
122.38
|
1.1M | 2.25% | ||||
| Nov 9 | 125.56 | 129.34 |
130.79
|
124.12
|
1.5M | -0.08% | ||||
| Nov 6 | 125.66 | 139.5 |
142.88
|
123.5
|
4.5M | -13.43% | ||||
| Nov 5 | 145.15 | 154.14 |
154.99
|
144.16
|
986K | -4.44% | ||||
| Nov 4 | 151.9 | 143.55 |
153.97
|
143.05
|
934K | 7.47% | ||||
| Nov 3 | 141.34 | 138.73 |
142.96
|
135.7
|
615K | 2.95% | ||||
| Nov 2 | 137.29 | 137.05 |
138.03
|
133.55
|
494K | 1.02% | ||||
| Oct 30 | 135.91 | 140.36 |
141.53
|
134.14
|
723K | -3.94% | ||||
| Oct 29 | 141.49 | 141.17 |
141.98
|
136.66
|
480K | 0.83% | ||||
| Oct 28 | 140.33 | 139.22 |
141.8
|
137.01
|
447K | 0.51% | ||||
| Oct 27 | 139.62 | 139.63 |
140.91
|
137.34
|
441K | 0.72% | ||||
| Oct 26 | 138.62 | 136.82 |
140.2
|
136
|
358K | 0.65% | ||||
| Oct 23 | 137.73 | 137.41 |
138.56
|
135.1
|
372K | -0.05% | ||||
| Oct 22 | 137.8 | 138.12 |
141.32
|
137.47
|
513K | 0.39% | ||||
| Oct 21 | 137.26 | 136.62 |
139.31
|
136.24
|
332K | -0.17% | ||||
| Oct 20 | 137.5 | 141.91 |
141.99
|
137.14
|
511K | -2.34% | ||||
| Oct 19 | 140.79 | 143 |
143.7
|
140
|
292K | -1.14% | ||||
| Oct 16 | 142.42 | 143.34 |
145.66
|
142.26
|
421K | -0.63% | ||||
| Oct 15 | 143.33 | 144.11 |
145.7
|
141.98
|
411K | -1.23% | ||||
| Oct 14 | 145.12 | 147.99 |
149.65
|
145.12
|
418K | -1.45% | ||||
| Oct 13 | 147.26 | 144.09 |
147.89
|
142.37
|
410K | 3.07% | ||||
| Oct 12 | 142.87 | 145.22 |
146.51
|
142.73
|
284K | -0.49% | ||||
| Oct 9 | 143.58 | 144.22 |
145.99
|
142.48
|
310K | -0.77% | ||||
| Oct 8 | 144.7 | 146.63 |
146.96
|
144.26
|
432K | -0.8% | ||||
| Oct 7 | 145.86 | 140 |
146.78
|
139.83
|
1.1M | 4.56% | ||||
| Oct 6 | 139.5 | 139 |
140.43
|
137.9
|
436K | 0.50% | ||||
| Oct 5 | 138.8 | 136.05 |
140.76
|
136.02
|
593K | 2.97% | ||||
| Oct 2 | 134.79 | 138.85 |
140.77
|
134.61
|
653K | -4.78% | ||||
| Oct 1 | 141.55 | 140.38 |
142.65
|
139.13
|
441K | 0.80% | ||||
| Sep 30 | 140.43 | 141.65 |
144.8
|
139.52
|
387K | -0.6% | ||||
| Sep 29 | 141.28 | 143.15 |
143.76
|
140.02
|
541K | -1.34% | ||||
| Sep 28 | 143.2 | 146.02 |
150
|
140.53
|
515K | -0.56% | ||||
| Sep 25 | 144 | 137.96 |
145.54
|
135.01
|
736K | 4.53% | ||||
| Sep 24 | 137.76 | 142.35 |
143.53
|
134.52
|
970K | -4.31% | ||||
| Sep 23 | 143.96 | 146.46 |
150
|
143.88
|
646K | -1.61% | ||||
| Sep 22 | 146.31 | 143.99 |
146.6
|
140.94
|
403K | 2.43% | ||||
| Sep 21 | 142.84 | 143.58 |
143.58
|
140.46
|
570K | -1.17% | ||||
| Sep 18 | 144.53 | 145.22 |
145.98
|
141.72
|
1.4M | 0.35% | ||||
| Sep 17 | 144.03 | 142.02 |
145.39
|
140.36
|
497K | 0.06% | ||||
| Sep 16 | 143.95 | 143.72 |
146.4
|
143.03
|
794K | 0.81% | ||||
| Sep 15 | 142.8 | 139.43 |
143.87
|
137.4
|
657K | 3.10% | ||||
| Sep 14 | 138.5 | 132.19 |
141.58
|
132.19
|
797K | 5.98% | ||||
| Sep 11 | 130.68 | 129.24 |
131.16
|
127.61
|
804K | 2.80% | ||||
| Sep 10 | 127.12 | 126.68 |
132
|
125.5
|
1.5M | -2.58% | ||||
| Sep 9 | 130.49 | 130.32 |
131.92
|
129.02
|
736K | 1.17% | ||||
| Sep 8 | 128.98 | 130.52 |
132.38
|
128.96
|
814K | -2.84% | ||||
| Sep 4 | 132.75 | 136.11 |
136.87
|
128.71
|
1.1M | -2.88% | ||||
| Sep 3 | 136.69 | 140.11 |
141
|
135.38
|
817K | -3.11% | ||||
| Sep 2 | 141.08 | 142.2 |
143.12
|
138.95
|
756K | -0.68% | ||||
| Sep 1 | 142.04 | 146.45 |
147.22
|
141.71
|
611K | -2.99% | ||||
| Aug 31 | 146.42 | 147.52 |
149.38
|
146.42
|
451K | -0.71% | ||||
| Aug 28 | 147.46 | 149.39 |
150.57
|
146.78
|
353K | -1.26% | ||||
| Aug 27 | 149.34 | 150.25 |
152
|
147.88
|
595K | 0.33% | ||||
| Aug 26 | 148.85 | 144.24 |
149.69
|
144.24
|
733K | 2.70% | ||||
| Aug 25 | 144.94 | 144.31 |
147.74
|
142.04
|
1.9M | 2.65% | ||||
| Aug 24 | 141.2 | 142.28 |
142.28
|
136.89
|
670K | -0.52% | ||||
| Aug 21 | 141.94 | 142.57 |
142.57
|
138.24
|
741K | 0.69% | ||||
| Aug 20 | 140.97 | 144 |
144.34
|
138.71
|
1.2M | -5.17% | ||||
| Aug 19 | 148.66 | 158.12 |
158.38
|
148.31
|
1.1M | -6.53% | ||||
| Aug 18 | 159.04 | 159.15 |
160.85
|
158.17
|
539K | 0.21% | ||||
| Aug 17 | 158.71 | 157 |
160.4
|
156.26
|
538K | 1.09% | ||||
| Aug 14 | 157 | 158.82 |
158.84
|
154.86
|
857K | -1.26% | ||||
| Aug 13 | 159 | 158.5 |
161.21
|
156.19
|
385K | 0.63% | ||||
| Aug 12 | 158 | 157.78 |
160
|
156.89
|
609K | -0.02% | ||||
| Aug 11 | 158.03 | 159.09 |
161.3
|
155.51
|
524K | -0.61% | ||||
| Aug 10 | 159 | 158.26 |
159.96
|
157.26
|
609K | 0.02% | ||||
| Aug 7 | 158.97 | 154.55 |
160.02
|
153.98
|
915K | 2.95% | ||||
| Aug 6 | 154.42 | 155.2 |
158.35
|
150
|
757K | -2.81% | ||||
| Aug 5 | 158.89 | 156.91 |
159.5
|
154.07
|
571K | 1.38% | ||||
| Aug 4 | 156.73 | 158.89 |
159.13
|
154.28
|
428K | -0.95% | ||||
| Aug 3 | 158.23 | 154.86 |
159.5
|
154.8
|
484K | 3.07% | ||||
| Jul 31 | 153.52 | 154.23 |
155.26
|
150.5
|
495K | -0.37% | ||||
| Jul 30 | 154.09 | 148.02 |
155.77
|
148.02
|
474K | 2.73% | ||||
| Jul 29 | 150 | 156.41 |
156.47
|
148.84
|
835K | -3.53% | ||||
| Jul 28 | 155.49 | 158.45 |
159.64
|
154.76
|
861K | -1.87% | ||||
| Jul 27 | 158.45 | 157.64 |
159
|
155.98
|
686K | -0.11% | ||||
| Jul 24 | 158.63 | 160 |
160.42
|
154.41
|
642K | -1.88% | ||||
| Jul 23 | 161.67 | 165 |
168.05
|
161.34
|
540K | -1.73% | ||||
| Jul 22 | 164.52 | 167.66 |
168.81
|
163.5
|
668K | -2.23% | ||||
| Jul 21 | 168.27 | 174.1 |
174.46
|
167.31
|
591K | -2.36% | ||||
| Jul 20 | 172.34 | 168.46 |
175
|
167.59
|
780K | 2.88% | ||||
| Jul 17 | 167.51 | 170.93 |
170.93
|
165.05
|
601K | -1.12% | ||||
| Jul 16 | 169.41 | 167.42 |
169.6
|
164.94
|
570K | -0.15% | ||||
| Jul 15 | 169.66 | 168.7 |
170.72
|
166.52
|
545K | 1.74% | ||||
| Jul 14 | 166.76 | 162.5 |
167.24
|
160.23
|
724K | 2.95% | ||||
| Jul 13 | 161.98 | 169.96 |
170.13
|
160.98
|
765K | -4.05% | ||||
| Jul 10 | 168.81 | 170.06 |
172
|
167.84
|
434K | -0.68% | ||||
| Jul 9 | 169.96 | 170.19 |
171.23
|
166.53
|
461K | -0.11% | ||||
| Jul 8 | 170.15 | 165.66 |
170.43
|
164.59
|
615K | 3.82% | ||||
| Jul 7 | 163.89 | 163.12 |
169.32
|
163.12
|
492K | 0.24% | ||||
| Jul 6 | 163.49 | 163.97 |
165.7
|
162.37
|
637K | 0.45% | ||||
| Jul 2 | 162.75 | 169.17 |
169.17
|
162.51
|
540K | -1.77% | ||||
| Jul 1 | 165.68 | 160.3 |
166.79
|
159.6
|
709K | 3.33% | ||||
| Jun 30 | 160.34 | 160.66 |
160.66
|
157.41
|
843K | -1.46% | ||||
| Jun 29 | 162.71 | 162.79 |
165
|
160.03
|
669K | 0.05% | ||||
| Jun 26 | 162.63 | 170 |
170.01
|
162.47
|
1.3M | -2.8% | ||||
| Jun 25 | 167.31 | 162.64 |
168.6
|
162.64
|
933K | 2.25% | ||||
| Jun 24 | 163.63 | 167.5 |
170.25
|
160.82
|
934K | -3.07% | ||||
| Jun 23 | 168.81 | 171.35 |
172.68
|
168.11
|
983K | -1.68% | ||||
| Jun 22 | 171.7 | 170.35 |
171.93
|
167.67
|
1.4M | 1.71% | ||||
| Jun 19 | 168.82 | 165.94 |
169.38
|
164.77
|
1.9M | 2.18% | ||||
| Jun 18 | 165.22 | 164.37 |
167.88
|
164.26
|
1.1M | 1.10% | ||||
| Jun 17 | 163.42 | 161.75 |
164.82
|
160.1
|
1.1M | 2% | ||||
| Jun 16 | 160.22 | 162.52 |
162.61
|
155.85
|
1.1M | 1.39% | ||||
| Jun 15 | 158.02 | 157.18 |
159.98
|
155.42
|
1.0M | -0.52% | ||||
| Jun 12 | 158.85 | 157.14 |
159.2
|
153.76
|
1.1M | 3.42% | ||||
| Jun 11 | 153.6 | 157 |
162.31
|
153.27
|
1.1M | -3.9% | ||||
| Jun 10 | 159.83 | 156.42 |
161.43
|
156.02
|
872K | 2.69% | ||||
| Jun 9 | 155.65 | 159 |
159.47
|
154.81
|
1.3M | -2.52% | ||||
| Jun 8 | 159.68 | 150.72 |
159.68
|
150.62
|
1.7M | 7.90% | ||||
| Jun 5 | 147.99 | 144.88 |
149.44
|
141
|
624K | 2.06% | ||||
| Jun 4 | 145.01 | 147.43 |
151
|
144.29
|
665K | -2.7% | ||||
| Jun 3 | 149.04 | 150.99 |
152.47
|
148.52
|
601K | -1.3% | ||||
| Jun 2 | 151 | 149.99 |
153.05
|
147.77
|
757K | 0.83% | ||||
| Jun 1 | 149.76 | 151.63 |
152.74
|
149.15
|
757K | -1.65% | ||||
| May 29 | 152.27 | 152.98 |
154.95
|
150.42
|
1,000K | -0.48% | ||||
| May 28 | 153 | 155.74 |
156.47
|
152.19
|
1.4M | -2.65% | ||||
| May 27 | 157.16 | 154.15 |
157.57
|
151.12
|
1.3M | 2.02% | ||||
| May 26 | 154.05 | 152.99 |
158.4
|
152.25
|
1.5M | 2.29% | ||||
| May 22 | 150.6 | 145.15 |
152.5
|
144.03
|
799K | 3.33% | ||||
| May 21 | 145.74 | 150.53 |
151.69
|
143.59
|
779K | -2.9% | ||||
| May 20 | 150.09 | 147.96 |
152
|
146.86
|
1.1M | 3.18% | ||||
| May 19 | 145.46 | 145.87 |
148.35
|
145.33
|
944K | -0.89% | ||||
| May 18 | 146.77 | 144.99 |
149.98
|
143.82
|
1.5M | 3.91% | ||||
| May 15 | 141.25 | 128.14 |
143.21
|
128.14
|
2.0M | 11.18% | ||||
| May 14 | 127.05 | 126.63 |
129.03
|
125.16
|
739K | -0.92% | ||||
| May 13 | 128.23 | 132.74 |
135.48
|
124
|
1.1M | -3.51% | ||||
| May 12 | 132.89 | 138.41 |
140.92
|
132.62
|
1.3M | -2.16% | ||||
| May 11 | 135.83 | 128 |
137.19
|
127.57
|
1.3M | 6.12% | ||||
| May 8 | 128 | 125.15 |
129.88
|
123.66
|
1.1M | 3.55% | ||||
| May 7 | 123.61 | 121.21 |
127.36
|
121.04
|
1.1M | 0.85% | ||||
| May 6 | 122.57 | 120.62 |
124.97
|
119.59
|
620K | 2.62% | ||||
| May 5 | 119.44 | 121.02 |
122.45
|
119.01
|
447K | 0.93% | ||||
| May 4 | 118.34 | 113.44 |
118.53
|
112.12
|
626K | 4.41% | ||||
| May 1 | 113.34 | 115.96 |
118.78
|
111.34
|
568K | -3.85% | ||||
| Apr 30 | 117.88 | 117.71 |
119.16
|
116.17
|
638K | 0.67% | ||||
| Apr 29 | 117.09 | 122.36 |
122.36
|
116.63
|
693K | -2.17% | ||||
| Apr 28 | 119.69 | 125.4 |
126.73
|
117.29
|
826K | -1.99% | ||||
| Apr 27 | 122.12 | 123.44 |
124.13
|
120.12
|
486K | 0.49% | ||||
| Apr 24 | 121.53 | 117.74 |
123.88
|
116.81
|
825K | 5.39% | ||||
| Apr 23 | 115.31 | 115.21 |
118.57
|
113.51
|
800K | 0.85% | ||||
| Apr 22 | 114.34 | 116.3 |
116.44
|
111.9
|
630K | 0.83% | ||||
| Apr 21 | 113.4 | 118.54 |
119.46
|
112.46
|
664K | -4.32% | ||||
| Apr 20 | 118.52 | 118 |
122.04
|
116.88
|
918K | -0.02% | ||||
| Apr 17 | 118.54 | 115.64 |
118.99
|
114.26
|
915K | 5.14% | ||||
| Apr 16 | 112.74 | 113.4 |
114.73
|
110.35
|
611K | 0.58% | ||||
| Apr 15 | 112.09 | 111.74 |
113.17
|
109.41
|
513K | -0.85% | ||||
| Apr 14 | 113.05 | 111.73 |
114.95
|
111.42
|
803K | 1.29% | ||||
| Apr 13 | 111.61 | 109 |
111.97
|
107.1
|
771K | 2.63% | ||||
| Apr 9 | 108.75 | 104.5 |
109.15
|
103.93
|
922K | 4.70% | ||||
| Apr 8 | 103.87 | 100.65 |
105.19
|
100.18
|
563K | 3.89% | ||||
| Apr 7 | 99.98 | 104.37 |
106.39
|
99.33
|
872K | -1.08% | ||||
| Apr 6 | 101.07 | 98.28 |
101.31
|
96.2
|
955K | 7.96% | ||||
| Apr 3 | 93.62 | 94.69 |
97.47
|
92
|
1.8M | -2.46% | ||||
| Apr 2 | 95.98 | 92.15 |
98.29
|
91.53
|
979K | 3.20% | ||||
| Apr 1 | 93 | 95.69 |
99.88
|
92.36
|
1.1M | -4.93% | ||||
| Mar 31 | 97.82 | 98.84 |
102.61
|
95.46
|
978K | -0.71% | ||||
| Mar 30 | 98.52 | 94.78 |
98.68
|
93.01
|
545K | 4.32% | ||||
| Mar 27 | 94.44 | 96.73 |
98.37
|
94.07
|
518K | -4.62% | ||||
| Mar 26 | 99.01 | 96.5 |
103
|
96.38
|
815K | 4.74% | ||||
| Mar 25 | 94.53 | 92.98 |
99.41
|
92.98
|
959K | 1.95% | ||||
| Mar 24 | 92.72 | 94.33 |
97.36
|
91.31
|
968K | 3.74% | ||||
| Mar 23 | 89.38 | 87.6 |
93.58
|
85.38
|
713K | 2.72% | ||||
| Mar 20 | 87.01 | 88.48 |
94.84
|
85.62
|
982K | -0.24% | ||||
| Mar 19 | 87.22 | 81.47 |
90.8
|
78.39
|
1.1M | 5.88% | ||||
| Mar 18 | 82.38 | 84.81 |
91.59
|
78.2
|
1.8M | -5.1% | ||||
| Mar 17 | 86.81 | 86.87 |
94.74
|
81.71
|
1.6M | 1.93% | ||||
| Mar 16 | 85.17 | 88.95 |
96.27
|
83.02
|
1.5M | -14.68% | ||||
| Mar 13 | 99.83 | 97.95 |
100
|
89.09
|
1.5M | 5.99% | ||||
| Mar 12 | 94.19 | 95 |
97.94
|
90.01
|
1.7M | -8.4% | ||||
| Mar 11 | 102.83 | 107.95 |
109.62
|
99.94
|
916K | -6.84% | ||||
| Mar 10 | 110.38 | 109.58 |
111.85
|
102.69
|
964K | 3.28% | ||||
| Mar 9 | 106.87 | 108.37 |
115.51
|
105.89
|
947K | -8.74% | ||||
| Mar 6 | 117.1 | 117.67 |
122.44
|
115.11
|
832K | -2.47% | ||||
| Mar 5 | 120.06 | 117.36 |
123.96
|
116.23
|
682K | 0.74% | ||||
| Mar 4 | 119.18 | 119.16 |
119.67
|
115.59
|
768K | 2.65% | ||||
| Mar 3 | 116.1 | 119.94 |
120.82
|
112.95
|
900K | -3.14% | ||||
| Mar 2 | 119.86 | 115.57 |
120.14
|
111.27
|
1.0M | 4.71% | ||||
| Feb 28 | 114.47 | 103.13 |
114.47
|
102.02
|
1.4M | 6.32% | ||||
| Feb 27 | 107.67 | 105 |
115.93
|
99.01
|
1.6M | -5.25% | ||||
| Feb 26 | 113.63 | 114.98 |
116.11
|
111.57
|
747K | -0.14% | ||||
| Feb 25 | 113.79 | 120.05 |
120.75
|
112.75
|
1.1M | -4.83% | ||||
| Feb 24 | 119.57 | 118.76 |
121.49
|
117.03
|
1.1M | -3.56% | ||||
| Feb 21 | 123.98 | 123.01 |
124.16
|
121.89
|
493K | 0.72% | ||||
| Feb 20 | 123.09 | 121.9 |
123.44
|
121.14
|
692K | 0.98% | ||||
| Feb 19 | 121.9 | 123 |
124.52
|
121.41
|
488K | -0.72% | ||||
| Feb 18 | 122.78 | 125.38 |
126.41
|
122.22
|
549K | -2.1% | ||||
| Feb 14 | 125.42 | 124.61 |
125.83
|
123.28
|
410K | 0.31% | ||||
| Feb 13 | 125.03 | 125 |
127.3
|
124.69
|
477K | -0.33% | ||||
| Feb 12 | 125.44 | 124.94 |
127
|
124.03
|
626K | 1.19% | ||||
| Feb 11 | 123.96 | 123.66 |
125.86
|
122
|
505K | 0.19% | ||||
| Feb 10 | 123.72 | 118.31 |
124.1
|
118.01
|
714K | 4.44% | ||||
| Feb 7 | 118.46 | 120.95 |
121.9
|
118.38
|
364K | -2.65% | ||||
| Feb 6 | 121.69 | 122.09 |
123.35
|
119.9
|
450K | 0.02% | ||||
| Feb 5 | 121.66 | 122.86 |
124.8
|
120.41
|
521K | 0.43% | ||||
| Feb 4 | 121.14 | 116.49 |
123.42
|
116.49
|
791K | 5.05% | ||||
| Feb 3 | 115.32 | 116.59 |
118.34
|
114.74
|
621K | -0.55% | ||||
| Jan 31 | 115.96 | 117.21 |
117.73
|
112.16
|
723K | -1.58% | ||||
| Jan 30 | 117.82 | 118.06 |
120.17
|
117.2
|
600K | -1.71% | ||||
| Jan 29 | 119.87 | 118.15 |
121.18
|
118.15
|
1.1M | 1.65% | ||||
| Jan 28 | 117.93 | 112.55 |
117.97
|
112.55
|
1.2M | 5.65% | ||||
| Jan 27 | 111.62 | 110.87 |
113.01
|
108.55
|
633K | -0.69% | ||||
| Jan 24 | 112.39 | 114.12 |
115.55
|
110.42
|
788K | -1.13% | ||||
| Jan 23 | 113.68 | 117.17 |
117.44
|
113.63
|
1.5M | -3.93% | ||||
| Jan 22 | 118.33 | 121.8 |
123.74
|
118
|
1.4M | -3.79% | ||||
| Jan 21 | 122.99 | 127.49 |
128.62
|
122.61
|
1.5M | -3.84% | ||||
| Jan 17 | 127.9 | 130.25 |
131.24
|
127.44
|
863K | -1.84% | ||||
| Jan 16 | 130.3 | 129.7 |
133
|
129.21
|
751K | 0.05% | ||||
| Jan 15 | 130.24 | 128.25 |
133.53
|
128.04
|
1.1M | 1.81% | ||||
| Jan 14 | 127.93 | 125 |
131.53
|
123.01
|
1.7M | 2.65% | ||||
| Jan 13 | 124.63 | 130 |
131.3
|
123.5
|
1.8M | -3.4% | ||||
| Jan 10 | 129.02 | 132.02 |
134.57
|
128.65
|
833K | -1.99% | ||||
| Jan 9 | 131.64 | 130.48 |
133.26
|
130
|
780K | 1.24% | ||||
| Jan 8 | 130.03 | 130 |
131.33
|
129
|
1.0M | -0.15% | ||||
| Jan 7 | 130.22 | 131.36 |
132.43
|
128.16
|
739K | -0.94% | ||||
| Jan 6 | 131.45 | 128.14 |
131.45
|
127.69
|
811K | 1.29% | ||||
| Jan 3 | 129.78 | 127.98 |
131
|
127.37
|
629K | 0.53% | ||||
| Jan 2 | 129.09 | 129.63 |
130.63
|
127.76
|
581K | 0.04% | ||||
| Dec 31 | 129.04 | 127.62 |
131.26
|
127.03
|
555K | 0.19% | ||||
| Dec 30 | 128.79 | 129.45 |
130.21
|
126.7
|
649K | -0.76% | ||||
| Dec 27 | 129.77 | 133.07 |
133.99
|
129.08
|
808K | -2.41% | ||||
| Dec 26 | 132.98 | 133.39 |
135.8
|
132.9
|
528K | -0.98% | ||||
| Dec 24 | 134.3 | 135.71 |
136.4
|
133.42
|
838K | -0.94% | ||||
| Dec 23 | 135.58 | 136.99 |
138.52
|
129.7
|
4.2M | 7.46% | ||||
| Dec 20 | 126.17 | 126.35 |
127.79
|
125.37
|
1.4M | 0.69% | ||||
| Dec 19 | 125.31 | 126.19 |
127.07
|
123.44
|
1.2M | -1.03% | ||||
| Dec 18 | 126.62 | 130.68 |
130.84
|
126.48
|
1.4M | -3.69% | ||||
| Dec 17 | 131.47 | 135.79 |
135.79
|
130.67
|
1.1M | -2.87% | ||||
| Dec 16 | 135.35 | 136.74 |
137.74
|
132.05
|
2.1M | 2.50% | ||||
| Dec 13 | 132.05 | 125.5 |
138.79
|
125.5
|
10.8M | 31.43% | ||||
| Dec 12 | 100.47 | 101.46 |
103.45
|
99.83
|
1.3M | -0.97% | ||||
| Dec 11 | 101.45 | 106.2 |
106.93
|
100.98
|
1.2M | -4.45% | ||||
| Dec 10 | 106.17 | 105.67 |
107.06
|
104.78
|
1.1M | 0.40% | ||||
| Dec 9 | 105.75 | 109.36 |
110.21
|
105.73
|
902K | -3.39% | ||||
| Dec 6 | 109.46 | 110.52 |
110.77
|
108.72
|
573K | -0.45% | ||||
| Dec 5 | 109.96 | 111.26 |
111.26
|
108.97
|
664K | -1.27% | ||||
| Dec 4 | 111.38 | 111.53 |
112.33
|
108.39
|
1.3M | 0.06% | ||||
| Dec 3 | 111.31 | 110.59 |
113.15
|
110.01
|
1.5M | 2.33% | ||||
| Dec 2 | 108.78 | 112.6 |
112.92
|
108.11
|
1.6M | -3.3% | ||||
| Nov 29 | 112.49 | 111.02 |
113.54
|
110.24
|
356K | 1.42% | ||||
| Nov 27 | 110.92 | 108.71 |
111.39
|
108.16
|
721K | 1.86% | ||||
| Nov 26 | 108.89 | 107 |
109.26
|
104.84
|
1.3M | 1.68% | ||||
| Nov 25 | 107.09 | 108 |
108.7
|
107
|
1.6M | 0.07% | ||||
| Nov 22 | 107.02 | 104.2 |
107.51
|
103.26
|
1.4M | 2.74% | ||||
| Nov 21 | 104.17 | 102.27 |
105
|
101.21
|
1.1M | 1.83% | ||||
| Nov 20 | 102.3 | 98 |
102.8
|
98
|
1.5M | 4.35% | ||||
| Nov 19 | 98.04 | 98.29 |
99.17
|
96.54
|
1.1M | 0.14% | ||||
| Nov 18 | 97.9 | 97.6 |
98.43
|
96.21
|
966K | 0.45% | ||||
| Nov 15 | 97.46 | 97.93 |
98.43
|
96.6
|
1.1M | 0.05% | ||||
| Nov 14 | 97.41 | 99.64 |
100.25
|
95.79
|
1.5M | -3.55% | ||||
| Nov 13 | 101 | 98.87 |
103.44
|
98
|
2.2M | 1.05% | ||||
| Nov 12 | 99.95 | 99.29 |
100.7
|
96
|
2.8M | 5.45% | ||||
| Nov 11 | 94.78 | 95.28 |
96
|
92
|
1.3M | -1.56% | ||||
| Nov 8 | 96.28 | 91 |
98.78
|
90
|
2.2M | 3.11% | ||||
| Nov 7 | 93.38 | 93.23 |
94.75
|
92.26
|
1.3M | 1.16% | ||||
| Nov 6 | 92.31 | 92.59 |
94.51
|
91.6
|
1.1M | -1.27% | ||||
| Nov 5 | 93.5 | 91.29 |
94.49
|
89.07
|
1.5M | 2.96% | ||||
| Nov 4 | 90.81 | 89.42 |
91.77
|
88.89
|
1.3M | 2.53% | ||||
| Nov 1 | 88.57 | 85 |
88.7
|
84.42
|
1.1M | 6.63% | ||||
| Oct 31 | 83.06 | 83.3 |
84.2
|
81.43
|
707K | -1.02% | ||||
| Oct 30 | 83.92 | 86.05 |
86.09
|
83.55
|
658K | -2.99% | ||||
| Oct 29 | 86.51 | 87.95 |
88.13
|
86.4
|
537K | -1.39% | ||||
| Oct 28 | 87.73 | 85.89 |
88.68
|
85.12
|
1.0M | 2.31% | ||||
| Oct 25 | 85.75 | 83.81 |
86.35
|
82.56
|
842K | 2.66% | ||||
| Oct 24 | 83.53 | 84.48 |
84.63
|
82.22
|
725K | -0.7% | ||||
| Oct 23 | 84.12 | 85.33 |
86.55
|
83.69
|
857K | -1.67% | ||||
| Oct 22 | 85.55 | 86.8 |
87.98
|
85.37
|
955K | -1.24% | ||||
| Oct 21 | 86.62 | 86.02 |
88.33
|
85.11
|
894K | 0.99% | ||||
| Oct 18 | 85.77 | 87.4 |
88.4
|
85.7
|
809K | -1.91% | ||||
| Oct 17 | 87.44 | 87.46 |
88.23
|
86.29
|
776K | 0.81% | ||||
| Oct 16 | 86.74 | 87.24 |
88.97
|
86.06
|
782K | -1.49% | ||||
| Oct 15 | 88.05 | 85.67 |
89.37
|
85.23
|
925K | 2.74% | ||||
| Oct 14 | 85.7 | 83.05 |
86.17
|
82.01
|
598K | 2.66% | ||||
| Oct 11 | 83.48 | 83.94 |
85.12
|
82.69
|
885K | 0.38% | ||||
| Oct 10 | 83.16 | 81.1 |
85.14
|
80.55
|
888K | 2.95% | ||||
| Oct 9 | 80.78 | 81.11 |
82.87
|
80.14
|
1.2M | 0.32% | ||||
| Oct 8 | 80.52 | 79.61 |
82.3
|
79.09
|
1.6M | -0.54% | ||||
| Oct 7 | 80.96 | 87.9 |
88.98
|
80.5
|
2.9M | -8.26% | ||||
| Oct 4 | 88.25 | 86 |
89.25
|
85.5
|
6.0M | 8.50% | ||||
| Oct 3 | 81.34 | 77.1 |
82.43
|
77.1
|
2.9M | 4.70% | ||||
| Oct 2 | 77.69 | 76.54 |
77.73
|
73.72
|
1.3M | 1.52% | ||||
| Oct 1 | 76.53 | 75.2 |
77.77
|
74.86
|
1.1M | 1.61% | ||||
| Sep 30 | 75.32 | 76.29 |
77
|
73.62
|
1.1M | 0.43% | ||||
| Sep 27 | 75 | 72.94 |
77.24
|
72.62
|
1.5M | 3.01% | ||||
| Sep 26 | 72.81 | 76.41 |
76.99
|
72.05
|
1.6M | -4.15% | ||||
| Sep 25 | 75.96 | 78.07 |
80.17
|
74.26
|
1.8M | -2.3% | ||||
| Sep 24 | 77.75 | 80.37 |
80.78
|
77.09
|
1.4M | -3.27% | ||||
| Sep 23 | 80.38 | 82.55 |
82.83
|
80.12
|
1.0M | -2.58% | ||||
| Sep 20 | 82.51 | 85.61 |
85.7
|
82.03
|
1.9M | -3.34% | ||||
| Sep 19 | 85.36 | 83.72 |
85.92
|
81.63
|
1.2M | 2.02% | ||||
| Sep 18 | 83.67 | 84.5 |
84.8
|
81.33
|
1.6M | -1.43% | ||||
| Sep 17 | 84.88 | 87.41 |
88.15
|
83.91
|
1.6M | -2.46% | ||||
| Sep 16 | 87.02 | 86.16 |
87.44
|
86.03
|
929K | 1.19% | ||||
| Sep 13 | 86 | 87.79 |
88.94
|
85.67
|
1.1M | -2.25% | ||||
| Sep 12 | 87.98 | 88.72 |
90.99
|
87.33
|
1.2M | -1.23% | ||||
| Sep 11 | 89.08 | 91.1 |
91.67
|
87.81
|
1.3M | -2.19% | ||||
| Sep 10 | 91.07 | 86.25 |
91.12
|
85.85
|
2.0M | 5.11% | ||||
| Sep 9 | 86.64 | 86.18 |
86.98
|
83.62
|
1.7M | 1.10% | ||||
| Sep 6 | 85.7 | 88.98 |
88.98
|
85.23
|
1.4M | -3.73% | ||||
| Sep 5 | 89.02 | 86.45 |
89.83
|
85.88
|
1.8M | 3.36% | ||||
| Sep 4 | 86.13 | 87.64 |
88.72
|
85.7
|
1.5M | -0.73% | ||||
| Sep 3 | 86.76 | 89.65 |
90.55
|
86.48
|
1.5M | -3.76% | ||||
| Aug 30 | 90.15 | 90.27 |
91.49
|
89.2
|
1.2M | -0.76% | ||||
| Aug 29 | 90.84 | 92.53 |
93.74
|
89.75
|
1.4M | -0.96% | ||||
| Aug 28 | 91.72 | 91.87 |
93.96
|
90.88
|
1.3M | -0.47% | ||||
| Aug 27 | 92.15 | 94.16 |
95.5
|
91.9
|
4.3M | -1.16% | ||||
| Aug 26 | 93.23 | 94.61 |
94.83
|
92.33
|
1.5M | -0.41% | ||||
| Aug 23 | 93.61 | 94.53 |
96.49
|
92.98
|
1.8M | -1.54% | ||||
| Aug 22 | 95.07 | 101.28 |
101.65
|
90.24
|
5.8M | -6.33% | ||||
| Aug 21 | 101.5 | 101.71 |
103.37
|
99.64
|
2.1M | -0.56% | ||||
| Aug 20 | 102.07 | 98.4 |
105.77
|
96.79
|
10.3M | -15.16% | ||||
| Aug 19 | 120.31 | 125.44 |
126.71
|
120.16
|
1.8M | -3.71% | ||||
| Aug 16 | 124.95 | 123.35 |
126.19
|
123.12
|
1.2M | 2.44% | ||||
| Aug 15 | 121.97 | 123.75 |
126.5
|
121.28
|
1.0M | -1.31% | ||||
| Aug 14 | 123.59 | 124.01 |
125.67
|
122.11
|
1.4M | -2.03% | ||||
| Aug 13 | 126.15 | 125.64 |
130.72
|
124.15
|
1.4M | 1.62% | ||||
| Aug 12 | 124.14 | 126.4 |
128.91
|
122.01
|
1.7M | -1.56% | ||||
| Aug 9 | 126.11 | 131.86 |
133.34
|
125.29
|
2.1M | -5.17% | ||||
| Aug 8 | 132.98 | 136.88 |
137
|
115
|
6.0M | -6.52% | ||||
| Aug 7 | 142.26 | 142.1 |
143.42
|
139.1
|
1.0M | -0.87% | ||||
| Aug 6 | 143.51 | 143.95 |
145.83
|
140.5
|
1.2M | 0.57% | ||||
| Aug 5 | 142.7 | 143.15 |
144.63
|
138.66
|
1.1M | -2.35% | ||||
| Aug 2 | 146.14 | 147.89 |
148.24
|
141.5
|
1.1M | -1.27% | ||||
| Aug 1 | 148.02 | 149.61 |
153
|
146.59
|
950K | -0.56% | ||||
| Jul 31 | 148.85 | 148.79 |
152.51
|
147.65
|
981K | -0.54% | ||||
| Jul 30 | 149.66 | 148.42 |
150.14
|
146.59
|
627K | 1.04% | ||||
| Jul 29 | 148.12 | 149.7 |
150.33
|
146.34
|
498K | -0.84% | ||||
| Jul 26 | 149.37 | 148.69 |
150.57
|
147.41
|
422K | 1.19% | ||||
| Jul 25 | 147.61 | 149.18 |
149.77
|
146.93
|
593K | -1.2% | ||||
| Jul 24 | 149.4 | 145.91 |
149.67
|
144.97
|
1.0M | 2.50% | ||||
| Jul 23 | 145.76 | 144.76 |
145.94
|
141.43
|
1.1M | 0.72% | ||||
| Jul 22 | 144.72 | 150.5 |
150.62
|
144.43
|
1.3M | -3.04% | ||||
| Jul 19 | 149.26 | 151.94 |
152.09
|
146.33
|
1.3M | -1.56% | ||||
| Jul 18 | 151.63 | 152.89 |
154.7
|
151.15
|
805K | -1.54% | ||||
| Jul 17 | 154 | 153.99 |
156.08
|
153.1
|
686K | 0.49% | ||||
| Jul 16 | 153.25 | 157.33 |
157.33
|
152.15
|
728K | -2.33% | ||||
| Jul 15 | 156.91 | 157 |
158.8
|
155.26
|
1.1M | 0.52% | ||||
| Jul 12 | 156.1 | 154.37 |
156.89
|
152.3
|
963K | 1.21% | ||||
| Jul 11 | 154.24 | 151.91 |
156
|
150.42
|
1.2M | 2.11% | ||||
| Jul 10 | 151.05 | 150.79 |
152.46
|
147.92
|
880K | 0.36% | ||||
| Jul 9 | 150.51 | 149.5 |
151.42
|
147.21
|
1.5M | 2.89% | ||||
| Jul 8 | 146.28 | 149.66 |
150.35
|
143.62
|
1.6M | -3% | ||||
| Jul 5 | 150.8 | 150.58 |
153.99
|
149.56
|
922K | -0.44% | ||||
| Jul 3 | 151.47 | 150.09 |
153.66
|
146.14
|
1.5M | 0.58% | ||||
| Jul 2 | 150.59 | 156.97 |
156.97
|
150.25
|
2.0M | -3.84% | ||||
| Jul 1 | 156.6 | 154.5 |
157.28
|
150
|
2.6M | 3.06% | ||||
| Jun 28 | 151.95 | 131.1 |
155.75
|
130.09
|
8.1M | 17.10% | ||||
| Jun 27 | 129.76 | 128.76 |
131.65
|
128.55
|
1.1M | 1.11% | ||||
| Jun 26 | 128.34 | 124.89 |
129.43
|
124.61
|
1.3M | 3.37% | ||||
| Jun 25 | 124.16 | 128.55 |
129.95
|
123.79
|
1.0M | -2.5% | ||||
| Jun 24 | 127.34 | 130.23 |
131
|
126.45
|
853K | -1.96% | ||||
| Jun 21 | 129.88 | 129.54 |
130.89
|
127.28
|
1.1M | -0.24% | ||||
| Jun 20 | 130.19 | 135.38 |
135.71
|
129.13
|
1.0M | -3.14% | ||||
| Jun 19 | 134.41 | 133.16 |
135.7
|
132.6
|
1.8M | 1.58% | ||||
| Jun 18 | 132.32 | 128.97 |
134
|
128
|
2.0M | 4.13% | ||||
| Jun 17 | 127.07 | 121.35 |
127.99
|
120.06
|
1.6M | 6.27% | ||||
| Jun 14 | 119.57 | 123 |
123.78
|
118.91
|
710K | -2.95% | ||||
| Jun 13 | 123.21 | 120.77 |
124.14
|
119.62
|
897K | 2.68% | ||||
| Jun 12 | 120 | 118.82 |
120.34
|
117.97
|
613K | 1.29% | ||||
| Jun 11 | 118.47 | 121.39 |
121.68
|
117.67
|
655K | -1.91% | ||||
| Jun 10 | 120.78 | 124.63 |
125.5
|
120.65
|
519K | -2.52% | ||||
| Jun 7 | 123.9 | 122.58 |
124.98
|
121.54
|
620K | 1.22% | ||||
| Jun 6 | 122.41 | 121.41 |
124.9
|
120.26
|
1.1M | 0.55% | ||||
| Jun 5 | 121.74 | 119.9 |
121.97
|
118.11
|
710K | 2.73% | ||||
| Jun 4 | 118.51 | 117.09 |
119
|
115.35
|
628K | 3.11% | ||||
| Jun 3 | 114.93 | 114.02 |
116.31
|
111.09
|
689K | 0.95% | ||||
| May 31 | 113.85 | 114.25 |
116.35
|
112.8
|
647K | -2.06% | ||||
| May 30 | 116.25 | 118.54 |
120.15
|
115.45
|
586K | -1.58% | ||||
| May 29 | 118.12 | 121.6 |
121.6
|
116.6
|
774K | -3.74% | ||||
| May 28 | 122.71 | 120.25 |
124.89
|
120
|
1.1M | 1.55% | ||||
| May 24 | 120.84 | 119.31 |
121.22
|
118.14
|
606K | 2.19% | ||||
| May 23 | 118.25 | 117.51 |
122.11
|
117.32
|
552K | -2.77% | ||||
| May 22 | 121.62 | 120.81 |
122.68
|
118.88
|
512K | 0.35% | ||||
| May 21 | 121.19 | 118.12 |
121.8
|
117.98
|
571K | 3.08% | ||||
| May 20 | 117.57 | 120.01 |
120.38
|
116.11
|
945K | -3.37% | ||||
| May 17 | 121.67 | 121.23 |
124.37
|
120.01
|
945K | -0.77% | ||||
| May 16 | 122.62 | 119.67 |
123.76
|
118.02
|
837K | 2.88% | ||||
| May 15 | 119.19 | 114.72 |
120.07
|
113.67
|
763K | 2.88% | ||||
| May 14 | 115.85 | 115.65 |
117.38
|
111.4
|
1.1M | 3.24% | ||||
| May 13 | 112.21 | 118 |
119.97
|
112.02
|
1.3M | -8.02% | ||||
| May 10 | 122 | 118.02 |
122.83
|
117.74
|
1.0M | 2.57% | ||||
| May 9 | 118.94 | 116.91 |
121.26
|
112.88
|
1.6M | 3.88% | ||||
| May 8 | 114.5 | 114.85 |
117.49
|
114.32
|
908K | -1.46% | ||||
| May 7 | 116.2 | 120.28 |
121.27
|
114.75
|
1.1M | -4.43% | ||||
| May 6 | 121.59 | 118.12 |
121.74
|
117.45
|
716K | 0.60% | ||||
| May 3 | 120.86 | 117.17 |
120.98
|
116.43
|
900K | 3.97% | ||||
| May 2 | 116.25 | 115.38 |
117.88
|
114.51
|
767K | 0.56% | ||||
| May 1 | 115.6 | 116.8 |
117.96
|
113.06
|
970K | -1.15% | ||||
| Apr 30 | 116.94 | 122.34 |
125.13
|
115.01
|
1.7M | -4.59% | ||||
| Apr 29 | 122.56 | 121.74 |
124.35
|
121.22
|
1.1M | 1.12% | ||||
| Apr 26 | 121.2 | 120.02 |
121.99
|
117.63
|
500K | 0.82% | ||||
| Apr 25 | 120.22 | 118 |
120.56
|
116.75
|
450K | 1.74% | ||||
| Apr 24 | 118.16 | 118.2 |
119.64
|
115.51
|
638K | 0.06% | ||||
| Apr 23 | 118.09 | 113.98 |
118.35
|
112.54
|
1.4M | 3.78% | ||||
| Apr 22 | 113.79 | 116.19 |
117.39
|
112.36
|
1.2M | -2.44% | ||||
| Apr 18 | 116.64 | 119.01 |
120.17
|
116.26
|
2.4M | -1.76% | ||||
| Apr 17 | 118.73 | 122.12 |
124.35
|
117.63
|
1.6M | -2.35% | ||||
| Apr 16 | 121.59 | 120.13 |
125.13
|
120
|
910K | 1.52% | ||||
| Apr 15 | 119.77 | 117.63 |
120.15
|
116.84
|
1.0M | 1.94% | ||||
| Apr 12 | 117.49 | 121.81 |
122.76
|
117.48
|
1.2M | -2.59% | ||||
| Apr 11 | 120.62 | 126.9 |
127
|
120.27
|
866K | -4.73% | ||||
| Apr 10 | 126.61 | 124.5 |
127.34
|
123.53
|
607K | 2.10% | ||||
| Apr 9 | 124.01 | 123.17 |
126.25
|
122.69
|
572K | 0.06% | ||||
| Apr 8 | 123.94 | 124.69 |
124.93
|
121.64
|
657K | -0.75% | ||||
| Apr 5 | 124.88 | 121.27 |
125.5
|
121.27
|
1.1M | 3.18% | ||||
| Apr 4 | 121.03 | 122.74 |
123.27
|
119.27
|
925K | -1.34% | ||||
| Apr 3 | 122.68 | 122.81 |
124.41
|
121.65
|
730K | -0.02% | ||||
| Apr 2 | 122.7 | 118 |
124
|
117.19
|
1.3M | 3.88% | ||||
| Apr 1 | 118.12 | 120.18 |
121.03
|
116.8
|
1.1M | -0.9% | ||||
| Mar 29 | 119.19 | 119.16 |
120
|
117.28
|
1.6M | 0.43% | ||||
| Mar 28 | 118.68 | 119.63 |
120.05
|
116.2
|
1.3M | 1.80% | ||||
| Mar 27 | 116.58 | 121.62 |
122.33
|
115.65
|
1.4M | -4.44% | ||||
| Mar 26 | 122 | 119.65 |
122.75
|
118.5
|
1.5M | 0% | ||||