About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TREE
...
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.
- LendingTree Non-GAAP EPS of $0.28 beats by $0.24, revenue of $134.4M misses by $1.43M
- LendingTree Q4 2023 Earnings Preview
- LendingTree repurchases $100M of 2025 convertible notes
- LendingTree reports mixed Q3 earnings; updates FY23 outlook
- LendingTree Q3 2023 Earnings Preview
- Disaster-prone areas are becoming a haven for those seeking cheaper homes - Redfin
- LendingTree stock tanks after cutting year guidance
- LendingTree Non-GAAP EPS of $1.14 beats by $0.84, revenue of $182.5M misses by $11.14M
- LendingTree Q2 2023 Earnings Preview
- NewtekOne, Industrial Logistics to be added to Russell Microcap; CorEnergy to be deleted
- LendingTree stock plummets after year revenue guide takes hit
- LendingTree Non-GAAP EPS of $0.25 beats by $0.36, revenue of $200.5M misses by $6.53M
- LendingTree Q1 2023 Earnings Preview
- LendingTree announces 13% workforce reduction plan to reduce operating costs
- LendingTree repurchases $190M of 2025 convertible senior notes
- LendingTree Non-GAAP EPS of $0.38 beats by $0.72, revenue of $202.1M misses by $6.03M
- LendingTree Q4 2022 Earnings Preview
- LendingTree Non-GAAP EPS of -$0.36 beats by $0.64, revenue of $237.8M misses by $2.34M
- Upstart, Blend Labs, lendingTree slide after Fed rate hike hits lending stocks
- Catalyst watch: FOMC jitters, Starbucks and Pfizer earnings, Boeing and AMD events
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 25, 2022 | 3.53 / 1.07 | 258.29M / 259.44M | |
| October 28, 2021 | -0.33 / -0.1405 | 297.45M / 291.38M |
Beat! |
| July 29, 2021 | 0.48 / -0.6634 | 270M / 269.21M |
Beat! |
| April 29, 2021 | 1.35 / -0.7425 | 272.75M / 264.72M |
Beat! |
| February 25, 2021 | -0.63 / -0.9512 | 222.33M / 216.96M |
Beat! |
| November 5, 2020 | -1.9 / -1.08 | 220.3M / 210.54M |
Beat! |
| August 4, 2020 | -2.29 / -0.67 | 184.33M / 175.38M |
Beat! |
| May 5, 2020 | 1.02 / 0.51 | 283.08M / 285.57M | |
| February 25, 2020 | 0.13 / 0.95 | 255.19M / 262.37M | |
| October 30, 2019 | 0.29 / 0.98 | 310.6M / 295.26M |
Beat! |
| July 25, 2019 | 0.82 / 0.73 | 278.42M / 267.46M |
Beat! |
| April 26, 2019 | -0.04 / 0.71 | 262.4M / 238.39M |
Beat! |
| February 26, 2019 | -0.24 / 0.99 | 202.67M / 208.14M | |
| November 1, 2018 | 1.86 / 1.27 | 197.1M / 199.51M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 17.51 | 17.75 |
19.52
|
16.02
|
1.2M | -25.07% | ||||
| May 1, 2023 | 23.37 | 23.83 |
24.29
|
23.26
|
242K | -1.93% | ||||
| Apr 28, 2023 | 23.83 | 22.61 |
23.94
|
22.34
|
188K | 4.75% | ||||
| Apr 27, 2023 | 22.75 | 22.59 |
22.89
|
21.88
|
130K | 2.52% | ||||
| Apr 26, 2023 | 22.19 | 22.8 |
23.01
|
22.04
|
132K | -1.42% | ||||
| Apr 25, 2023 | 22.51 | 23.42 |
23.58
|
22.49
|
108K | -5.82% | ||||
| Apr 24, 2023 | 23.9 | 24 |
24.07
|
23.34
|
116K | -0.04% | ||||
| Apr 21, 2023 | 23.91 | 23.78 |
24.1
|
23.51
|
121K | 0.46% | ||||
| Apr 20, 2023 | 23.8 | 23.08 |
24.15
|
22.89
|
201K | 0.85% | ||||
| Apr 19, 2023 | 23.6 | 22.61 |
23.93
|
22.31
|
196K | 2.92% | ||||
| Apr 18, 2023 | 22.93 | 23.54 |
23.54
|
22.53
|
145K | -1.38% | ||||
| Apr 17, 2023 | 23.25 | 23.13 |
23.4
|
22.71
|
189K | 0.09% | ||||
| Apr 14, 2023 | 23.23 | 24.47 |
24.6
|
22.69
|
233K | -5.26% | ||||
| Apr 13, 2023 | 24.52 | 23.96 |
24.68
|
23.76
|
175K | 3.37% | ||||
| Apr 12, 2023 | 23.72 | 25.72 |
25.95
|
23.6
|
190K | -5.84% | ||||
| Apr 11, 2023 | 25.19 | 25.45 |
25.96
|
24.84
|
153K | -0.16% | ||||
| Apr 10, 2023 | 25.23 | 24.71 |
25.36
|
24.4
|
175K | 0.44% | ||||
| Apr 6, 2023 | 25.12 | 24.36 |
25.26
|
24.05
|
163K | 3.29% | ||||
| Apr 5, 2023 | 24.32 | 25.25 |
25.34
|
24.03
|
230K | -4.63% | ||||
| Apr 4, 2023 | 25.5 | 25.97 |
26
|
25.09
|
214K | -1.35% | ||||
| Apr 3, 2023 | 25.85 | 26.71 |
27.19
|
25.57
|
203K | -3.04% | ||||
| Mar 31, 2023 | 26.66 | 25.38 |
26.95
|
25.29
|
252K | 6.77% | ||||
| Mar 30, 2023 | 24.97 | 26.41 |
26.47
|
24.9
|
179K | -3.74% | ||||
| Mar 29, 2023 | 25.94 | 26.05 |
26.39
|
25.27
|
159K | 2.17% | ||||
| Mar 28, 2023 | 25.39 | 25.8 |
25.99
|
25.01
|
157K | -2.72% | ||||
| Mar 27, 2023 | 26.1 | 26.2 |
26.33
|
25.59
|
153K | 1.16% | ||||
| Mar 24, 2023 | 25.8 | 25.17 |
25.99
|
24.74
|
165K | 0.78% | ||||
| Mar 23, 2023 | 25.6 | 25.58 |
26.87
|
25.28
|
225K | 1.27% | ||||
| Mar 22, 2023 | 25.28 | 27.21 |
27.41
|
25.28
|
221K | -7.02% | ||||
| Mar 21, 2023 | 27.19 | 26.53 |
27.28
|
26.06
|
293K | 5.84% | ||||
| Mar 20, 2023 | 25.69 | 26.15 |
26.99
|
25.31
|
287K | -1.76% | ||||
| Mar 17, 2023 | 26.15 | 26.9 |
26.9
|
25.58
|
468K | -4% | ||||
| Mar 16, 2023 | 27.24 | 26.22 |
28.22
|
25.78
|
346K | 2.37% | ||||
| Mar 15, 2023 | 26.61 | 24.14 |
26.73
|
23.66
|
394K | 5.14% | ||||
| Mar 14, 2023 | 25.31 | 27.48 |
28.37
|
24.79
|
369K | -4.02% | ||||
| Mar 13, 2023 | 26.37 | 27 |
27.08
|
25.68
|
365K | -5.42% | ||||
| Mar 10, 2023 | 27.88 | 30 |
30.2
|
27.36
|
470K | -7.83% | ||||
| Mar 9, 2023 | 30.25 | 32.54 |
32.92
|
30.21
|
246K | -7.44% | ||||
| Mar 8, 2023 | 32.68 | 31.38 |
32.73
|
31.08
|
305K | 4.74% | ||||
| Mar 7, 2023 | 31.2 | 32.92 |
33.12
|
30.45
|
333K | -5.37% | ||||
| Mar 6, 2023 | 32.97 | 33.22 |
35.82
|
32.66
|
364K | 0.46% | ||||
| Mar 3, 2023 | 32.82 | 33.46 |
34.26
|
32.76
|
232K | -0.55% | ||||
| Mar 2, 2023 | 33 | 32.43 |
33.13
|
31.67
|
377K | -0.24% | ||||
| Mar 1, 2023 | 33.08 | 32.71 |
33.48
|
32.31
|
236K | 0.46% | ||||
| Feb 28, 2023 | 32.93 | 31.9 |
33.69
|
31.59
|
545K | 2.27% | ||||
| Feb 27, 2023 | 32.2 | 36.65 |
36.65
|
31.2
|
1.0M | -13.56% | ||||
| Feb 24, 2023 | 37.25 | 38.68 |
38.68
|
36.6
|
394K | -6.31% | ||||
| Feb 23, 2023 | 39.76 | 40.52 |
40.91
|
38.58
|
217K | 0.10% | ||||
| Feb 22, 2023 | 39.72 | 40.09 |
40.72
|
39.47
|
151K | -0.63% | ||||
| Feb 21, 2023 | 39.97 | 40.77 |
41.27
|
39.84
|
236K | -3.15% | ||||
| Feb 17, 2023 | 41.27 | 42.72 |
43.09
|
40.42
|
311K | -4.31% | ||||
| Feb 16, 2023 | 43.13 | 43.45 |
44.77
|
42.76
|
246K | -4.24% | ||||
| Feb 15, 2023 | 45.04 | 43.41 |
45.06
|
43.2
|
163K | 2.43% | ||||
| Feb 14, 2023 | 43.97 | 43.87 |
44.95
|
42.87
|
290K | -1.48% | ||||
| Feb 13, 2023 | 44.63 | 42.86 |
44.69
|
42
|
294K | 2.36% | ||||
| Feb 10, 2023 | 43.6 | 43.62 |
45.02
|
43.15
|
349K | -2.22% | ||||
| Feb 9, 2023 | 44.59 | 46.1 |
47.82
|
44.22
|
312K | -1.13% | ||||
| Feb 8, 2023 | 45.1 | 45.72 |
46.43
|
44.63
|
225K | -2.06% | ||||
| Feb 7, 2023 | 46.05 | 43.23 |
46.3
|
42.78
|
347K | 6.52% | ||||
| Feb 6, 2023 | 43.23 | 43.53 |
44.14
|
42.82
|
218K | -1.66% | ||||
| Feb 3, 2023 | 43.96 | 42.86 |
45.69
|
42.37
|
304K | -2.09% | ||||
| Feb 2, 2023 | 44.9 | 43.98 |
46.98
|
43.71
|
465K | 6.83% | ||||
| Feb 1, 2023 | 42.03 | 39.55 |
42.22
|
38.12
|
543K | 5.98% | ||||
| Jan 31, 2023 | 39.66 | 39.04 |
40.63
|
38.81
|
284K | 2.75% | ||||
| Jan 30, 2023 | 38.6 | 37.6 |
39.52
|
37.54
|
349K | 0.73% | ||||
| Jan 27, 2023 | 38.32 | 35.82 |
38.51
|
35.57
|
338K | 5.97% | ||||
| Jan 26, 2023 | 36.16 | 34.65 |
36.31
|
33.99
|
455K | 12.65% | ||||
| Jan 25, 2023 | 32.1 | 30.61 |
32.17
|
29.95
|
124K | 2.72% | ||||
| Jan 24, 2023 | 31.25 | 31.74 |
32.36
|
31.16
|
113K | -3.07% | ||||
| Jan 23, 2023 | 32.24 | 30.95 |
32.71
|
30.49
|
317K | 4.88% | ||||
| Jan 20, 2023 | 30.74 | 29.15 |
31.03
|
28.52
|
300K | 6.70% | ||||
| Jan 19, 2023 | 28.81 | 29.46 |
29.67
|
28.51
|
196K | -3.87% | ||||
| Jan 18, 2023 | 29.97 | 31.73 |
32.12
|
29.82
|
241K | -3.35% | ||||
| Jan 17, 2023 | 31.01 | 29.75 |
31.01
|
29.45
|
212K | 4.24% | ||||
| Jan 13, 2023 | 29.75 | 28.13 |
30.24
|
28.07
|
230K | 3.05% | ||||
| Jan 12, 2023 | 28.87 | 29.22 |
29.34
|
27.77
|
316K | 0% | ||||
| Jan 11, 2023 | 28.87 | 27.31 |
29.01
|
26.82
|
406K | 6.18% | ||||
| Jan 10, 2023 | 27.19 | 24.74 |
27.35
|
24.71
|
500K | 10.75% | ||||
| Jan 9, 2023 | 24.55 | 22.5 |
25.33
|
22.28
|
485K | 10.69% | ||||
| Jan 6, 2023 | 22.18 | 21.88 |
22.3
|
21.05
|
260K | 2.97% | ||||
| Jan 5, 2023 | 21.54 | 22.33 |
22.33
|
21.42
|
219K | -5.24% | ||||
| Jan 4, 2023 | 22.73 | 22.05 |
23
|
21.82
|
205K | 5.23% | ||||
| Jan 3, 2023 | 21.6 | 21.84 |
22.59
|
21.18
|
259K | 1.27% | ||||
| Dec 30 | 21.33 | 20.16 |
21.48
|
19.86
|
316K | 3.59% | ||||
| Dec 29 | 20.59 | 19.12 |
20.61
|
19.03
|
319K | 9.58% | ||||
| Dec 28 | 18.79 | 17.97 |
18.88
|
17.9
|
265K | 4.91% | ||||
| Dec 27 | 17.91 | 18.78 |
18.78
|
17.59
|
227K | -5.44% | ||||
| Dec 23 | 18.94 | 19.55 |
19.66
|
18.86
|
122K | -2.27% | ||||
| Dec 22 | 19.38 | 19.35 |
19.42
|
18.51
|
248K | 0.52% | ||||
| Dec 21 | 19.28 | 19.6 |
19.89
|
19.16
|
194K | -0.62% | ||||
| Dec 20 | 19.4 | 19.34 |
20.16
|
19.34
|
226K | -0.31% | ||||
| Dec 19 | 19.46 | 20.07 |
20.08
|
19.2
|
274K | -2.99% | ||||
| Dec 16 | 20.06 | 20.59 |
20.8
|
19.55
|
548K | -4.02% | ||||
| Dec 15 | 20.9 | 21.99 |
22
|
20.66
|
281K | -6.07% | ||||
| Dec 14 | 22.25 | 21.87 |
22.75
|
21.27
|
292K | 1.74% | ||||
| Dec 13 | 21.87 | 22.75 |
24.44
|
21.53
|
399K | 0.37% | ||||
| Dec 12 | 21.79 | 21.06 |
21.81
|
20.64
|
232K | 3.66% | ||||
| Dec 9 | 21.02 | 21.12 |
21.94
|
20.88
|
259K | -3.53% | ||||
| Dec 8 | 21.79 | 21.93 |
22.16
|
21.06
|
222K | 0.83% | ||||
| Dec 7 | 21.61 | 22.5 |
22.59
|
21.28
|
307K | -4.38% | ||||
| Dec 6 | 22.6 | 23.93 |
23.93
|
22.55
|
263K | -5.75% | ||||
| Dec 5 | 23.98 | 24.7 |
25.37
|
23.9
|
200K | -4% | ||||
| Dec 2 | 24.98 | 24.25 |
25.11
|
23.63
|
204K | -0.56% | ||||
| Dec 1 | 25.12 | 24 |
25.24
|
23.17
|
257K | 4.89% | ||||
| Nov 30 | 23.95 | 23.2 |
23.99
|
21.75
|
376K | 2.66% | ||||
| Nov 29 | 23.33 | 22.5 |
23.46
|
22.01
|
262K | 4.29% | ||||
| Nov 28 | 22.37 | 23.38 |
23.38
|
22.2
|
236K | -5.17% | ||||
| Nov 25 | 23.59 | 22.96 |
23.59
|
22.5
|
103K | 2.97% | ||||
| Nov 23 | 22.91 | 21.67 |
23.06
|
21.42
|
242K | 5.62% | ||||
| Nov 22 | 21.69 | 21.76 |
22.11
|
20.51
|
248K | 0.79% | ||||
| Nov 21 | 21.52 | 22.38 |
22.47
|
21.35
|
205K | -4.65% | ||||
| Nov 18 | 22.57 | 24.11 |
24.19
|
22.23
|
274K | -3.22% | ||||
| Nov 17 | 23.32 | 23.48 |
23.86
|
22.81
|
297K | -3.84% | ||||
| Nov 16 | 24.25 | 25.72 |
26.31
|
24.05
|
300K | -8.28% | ||||
| Nov 15 | 26.44 | 26.81 |
27.88
|
26.14
|
309K | 2.92% | ||||
| Nov 14 | 25.69 | 27.98 |
28.06
|
25.65
|
281K | -9.95% | ||||
| Nov 11 | 28.53 | 26.63 |
28.88
|
26.49
|
405K | 7.50% | ||||
| Nov 10 | 26.54 | 24.04 |
26.67
|
24.03
|
288K | 18.69% | ||||
| Nov 9 | 22.36 | 24.04 |
24.11
|
22.25
|
226K | -9.8% | ||||
| Nov 8 | 24.79 | 24.04 |
25.3
|
23.4
|
268K | 3.42% | ||||
| Nov 7 | 23.97 | 25.43 |
25.59
|
22.99
|
335K | -4.54% | ||||
| Nov 4 | 25.11 | 24.47 |
26.63
|
24.14
|
401K | 3.76% | ||||
| Nov 3 | 24.2 | 22.12 |
24.68
|
22.12
|
421K | 7.46% | ||||
| Nov 2 | 22.52 | 24.68 |
24.68
|
22.24
|
500K | -9.19% | ||||
| Nov 1 | 24.8 | 25.71 |
26.5
|
24.51
|
278K | -1.7% | ||||
| Oct 31 | 25.23 | 24.53 |
25.46
|
24.01
|
233K | 1.28% | ||||
| Oct 28 | 24.91 | 22.88 |
24.94
|
22.84
|
225K | 9.40% | ||||
| Oct 27 | 22.77 | 23.01 |
23.35
|
22.44
|
211K | 0.53% | ||||
| Oct 26 | 22.65 | 22.41 |
23.27
|
21.96
|
253K | 0.89% | ||||
| Oct 25 | 22.45 | 21.57 |
22.82
|
21.28
|
244K | 4.08% | ||||
| Oct 24 | 21.57 | 21.85 |
22.17
|
20.4
|
201K | -2.35% | ||||
| Oct 21 | 22.09 | 21.2 |
22.13
|
20.37
|
326K | 3.32% | ||||
| Oct 20 | 21.38 | 20.46 |
22.07
|
20.34
|
315K | 4.60% | ||||
| Oct 19 | 20.44 | 22.41 |
22.41
|
20.05
|
462K | -10.82% | ||||
| Oct 18 | 22.92 | 23.9 |
24.35
|
22.67
|
231K | -0.09% | ||||
| Oct 17 | 22.94 | 22.44 |
24.13
|
22.44
|
363K | 5.86% | ||||
| Oct 14 | 21.67 | 23.06 |
23.12
|
21.5
|
291K | -3.99% | ||||
| Oct 13 | 22.57 | 21.28 |
22.74
|
20.25
|
317K | 2.17% | ||||
| Oct 12 | 22.09 | 23.44 |
23.53
|
22.02
|
289K | -5.6% | ||||
| Oct 11 | 23.4 | 24.22 |
24.36
|
22.82
|
299K | -3.98% | ||||
| Oct 10 | 24.37 | 22.96 |
24.59
|
22.52
|
348K | 7.36% | ||||
| Oct 7 | 22.7 | 23.92 |
24.1
|
22.5
|
377K | -7.84% | ||||
| Oct 6 | 24.63 | 24.9 |
25.6
|
24.48
|
204K | -1.91% | ||||
| Oct 5 | 25.11 | 25.88 |
25.99
|
24.28
|
232K | -5.25% | ||||
| Oct 4 | 26.5 | 26.15 |
27.28
|
26.05
|
338K | 5.28% | ||||
| Oct 3 | 25.17 | 24.07 |
25.66
|
23.22
|
346K | 5.49% | ||||
| Sep 30 | 23.86 | 25.14 |
26.01
|
23.8
|
275K | -5.2% | ||||
| Sep 29 | 25.17 | 26.49 |
26.67
|
23.82
|
387K | -6.98% | ||||
| Sep 28 | 27.06 | 25.71 |
27.16
|
25.42
|
565K | 5.99% | ||||
| Sep 27 | 25.53 | 25.83 |
26.76
|
24.99
|
261K | 1.15% | ||||
| Sep 26 | 25.24 | 25.91 |
27.36
|
25.22
|
316K | -2.59% | ||||
| Sep 23 | 25.91 | 25.8 |
26.51
|
24.82
|
513K | -1.93% | ||||
| Sep 22 | 26.42 | 28.63 |
28.73
|
26.36
|
355K | -7.91% | ||||
| Sep 21 | 28.69 | 30.71 |
30.91
|
28.65
|
213K | -5.59% | ||||
| Sep 20 | 30.39 | 31.51 |
31.51
|
30.08
|
220K | -4.1% | ||||
| Sep 19 | 31.69 | 31.55 |
32.5
|
30.26
|
150K | -1.52% | ||||
| Sep 16 | 32.18 | 31.69 |
32.25
|
30.67
|
261K | -0.62% | ||||
| Sep 15 | 32.38 | 32.38 |
33.96
|
32.27
|
241K | -1.31% | ||||
| Sep 14 | 32.81 | 32.78 |
33.25
|
31.19
|
207K | 0.09% | ||||
| Sep 13 | 32.78 | 34.56 |
34.96
|
32.37
|
278K | -10.85% | ||||
| Sep 12 | 36.77 | 36.28 |
37.36
|
35.75
|
215K | 2.03% | ||||
| Sep 9 | 36.04 | 34.35 |
36.07
|
34
|
219K | 6.63% | ||||
| Sep 8 | 33.8 | 32.78 |
34.38
|
32.26
|
259K | 2.15% | ||||
| Sep 7 | 33.09 | 30.77 |
33.19
|
30.77
|
202K | 6.71% | ||||
| Sep 6 | 31.01 | 30.34 |
31.47
|
29.76
|
280K | 2.68% | ||||
| Sep 2 | 30.2 | 30.92 |
31.33
|
29.88
|
260K | -0.1% | ||||
| Sep 1 | 30.23 | 30.14 |
30.23
|
28.64
|
310K | -0.85% | ||||
| Aug 31 | 30.49 | 33.17 |
33.22
|
30.42
|
294K | -6.04% | ||||
| Aug 30 | 32.45 | 33.76 |
34
|
32.03
|
323K | -2.29% | ||||
| Aug 29 | 33.21 | 34.09 |
35.29
|
33.1
|
371K | -4.32% | ||||
| Aug 26 | 34.71 | 36.67 |
36.79
|
34.3
|
300K | -4.75% | ||||
| Aug 25 | 36.44 | 33.92 |
36.84
|
33.86
|
417K | 10.09% | ||||
| Aug 24 | 33.1 | 33.89 |
34.85
|
33.06
|
290K | -1.72% | ||||
| Aug 23 | 33.68 | 35.19 |
35.43
|
33.55
|
309K | -4.02% | ||||
| Aug 22 | 35.09 | 36.9 |
37.47
|
34.64
|
416K | -7.27% | ||||
| Aug 19 | 37.84 | 42 |
42
|
37.82
|
341K | -10.31% | ||||
| Aug 18 | 42.19 | 42.66 |
42.96
|
42.11
|
91.8K | -1.91% | ||||
| Aug 17 | 43.01 | 44.81 |
44.84
|
42.75
|
179K | -6.13% | ||||
| Aug 16 | 45.82 | 46.34 |
46.69
|
44.78
|
99.2K | -1.44% | ||||
| Aug 15 | 46.49 | 47.18 |
47.18
|
45.91
|
137K | -2.7% | ||||
| Aug 12 | 47.78 | 47.35 |
47.87
|
46.49
|
120K | 1.99% | ||||
| Aug 11 | 46.85 | 47.71 |
49.41
|
46.83
|
121K | -0.51% | ||||
| Aug 10 | 47.09 | 45.65 |
48.1
|
45.65
|
283K | 7% | ||||
| Aug 9 | 44.01 | 46.24 |
46.65
|
43.78
|
151K | -6.42% | ||||
| Aug 8 | 47.03 | 43.6 |
49.57
|
43.6
|
291K | 8.84% | ||||
| Aug 5 | 43.21 | 42.59 |
43.75
|
41.5
|
529K | -1.23% | ||||
| Aug 4 | 43.75 | 44.28 |
45.02
|
43.19
|
241K | -0.97% | ||||
| Aug 3 | 44.18 | 43.6 |
44.8
|
42.71
|
248K | 2.65% | ||||
| Aug 2 | 43.04 | 44.33 |
46.1
|
42.94
|
270K | -4.19% | ||||
| Aug 1 | 44.92 | 45.29 |
46.42
|
44.21
|
286K | -1.45% | ||||
| Jul 29 | 45.58 | 45.69 |
45.69
|
41.5
|
446K | -2.48% | ||||
| Jul 28 | 46.74 | 45.14 |
48.45
|
43.9
|
397K | -3.87% | ||||
| Jul 27 | 48.62 | 47.41 |
48.92
|
45.89
|
216K | 5.28% | ||||
| Jul 26 | 46.18 | 48.05 |
48.05
|
45.03
|
152K | -4.98% | ||||
| Jul 25 | 48.6 | 49.75 |
49.88
|
48.3
|
181K | -3.32% | ||||
| Jul 22 | 50.27 | 51.57 |
51.94
|
49.63
|
107K | -2.41% | ||||
| Jul 21 | 51.51 | 49.29 |
51.58
|
48.94
|
160K | 3.19% | ||||
| Jul 20 | 49.92 | 47.34 |
50.21
|
47.02
|
181K | 5.65% | ||||
| Jul 19 | 47.25 | 44.16 |
47.31
|
43.99
|
247K | 8.50% | ||||
| Jul 18 | 43.55 | 44.27 |
46.41
|
43.26
|
214K | -0.93% | ||||
| Jul 15 | 43.96 | 42.09 |
44.03
|
41.17
|
219K | 6.67% | ||||
| Jul 14 | 41.21 | 42 |
42.55
|
40.82
|
190K | -2.46% | ||||
| Jul 13 | 42.25 | 42.99 |
43.06
|
41.44
|
116K | -4.17% | ||||
| Jul 12 | 44.09 | 43.87 |
45.07
|
43.68
|
135K | 1.40% | ||||
| Jul 11 | 43.48 | 46.32 |
46.49
|
43.38
|
154K | -7.33% | ||||
| Jul 8 | 46.92 | 48.46 |
48.98
|
46.69
|
183K | -3.99% | ||||
| Jul 7 | 48.87 | 47.29 |
48.93
|
47.29
|
169K | 4.38% | ||||
| Jul 6 | 46.82 | 47.72 |
49.6
|
44.62
|
174K | -2.23% | ||||
| Jul 5 | 47.89 | 44.96 |
47.89
|
44.51
|
160K | 3.93% | ||||
| Jul 1 | 46.08 | 43.89 |
46.35
|
42.8
|
220K | 5.16% | ||||
| Jun 30 | 43.82 | 45.66 |
45.66
|
43.09
|
310K | -6.17% | ||||
| Jun 29 | 46.7 | 47.07 |
47.96
|
45.46
|
302K | -1.52% | ||||
| Jun 28 | 47.42 | 51.06 |
51.98
|
47.34
|
466K | -7.06% | ||||
| Jun 27 | 51.02 | 50.93 |
53.69
|
50.17
|
485K | 0.93% | ||||
| Jun 24 | 50.55 | 51 |
51.99
|
49.01
|
1.3M | -7.87% | ||||
| Jun 23 | 54.87 | 52.52 |
55.14
|
51.28
|
145K | 5.18% | ||||
| Jun 22 | 52.17 | 50.67 |
53.66
|
50.5
|
149K | 0.54% | ||||
| Jun 21 | 51.89 | 51.85 |
53.35
|
50.65
|
202K | 4.32% | ||||
| Jun 17 | 49.74 | 50.11 |
51.67
|
48.95
|
516K | 1.41% | ||||
| Jun 16 | 49.05 | 50.98 |
51.4
|
48.32
|
245K | -7.59% | ||||
| Jun 15 | 53.08 | 53.02 |
54.98
|
51.97
|
294K | 3.29% | ||||
| Jun 14 | 51.39 | 54.93 |
55.18
|
51.22
|
247K | -5.84% | ||||
| Jun 13 | 54.58 | 54.63 |
56.08
|
53.2
|
190K | -4.7% | ||||
| Jun 10 | 57.27 | 58.01 |
58.94
|
56.51
|
138K | -4.2% | ||||
| Jun 9 | 59.78 | 61.03 |
61.03
|
58.67
|
174K | -3.39% | ||||
| Jun 8 | 61.88 | 61.42 |
62.71
|
61.06
|
188K | -0.39% | ||||
| Jun 7 | 62.12 | 61.2 |
62.22
|
60.46
|
159K | 1.14% | ||||
| Jun 6 | 61.42 | 63.08 |
63.26
|
61.18
|
160K | -0.71% | ||||
| Jun 3 | 61.86 | 62.51 |
63.21
|
60.62
|
156K | -3.12% | ||||
| Jun 2 | 63.85 | 60.12 |
63.97
|
58.21
|
125K | 6.01% | ||||
| Jun 1 | 60.23 | 63.51 |
64.49
|
59.92
|
121K | -4.56% | ||||
| May 31 | 63.11 | 64.44 |
65.12
|
61
|
205K | -2.49% | ||||
| May 27 | 64.72 | 57.74 |
64.85
|
57.74
|
237K | 13.25% | ||||
| May 26 | 57.15 | 56.63 |
58.68
|
56.17
|
182K | 1.74% | ||||
| May 25 | 56.17 | 54.86 |
56.66
|
54.42
|
169K | 2.16% | ||||
| May 24 | 54.98 | 58.89 |
59
|
54.46
|
179K | -8.29% | ||||
| May 23 | 59.95 | 64.11 |
64.11
|
58.69
|
171K | -4.77% | ||||
| May 20 | 62.95 | 65.66 |
66.21
|
60.56
|
174K | -2.51% | ||||
| May 19 | 64.57 | 63.86 |
66.66
|
63.86
|
161K | -0.09% | ||||
| May 18 | 64.63 | 67.12 |
68.31
|
64.46
|
150K | -5.08% | ||||
| May 17 | 68.09 | 66.66 |
69.07
|
66.02
|
120K | 5.55% | ||||
| May 16 | 64.51 | 67.52 |
68.23
|
64.16
|
226K | -5.37% | ||||
| May 13 | 68.17 | 66.9 |
70.59
|
66.89
|
258K | 4.80% | ||||
| May 12 | 65.05 | 59.56 |
67.32
|
59
|
418K | 9.90% | ||||
| May 11 | 59.19 | 63.29 |
64.66
|
58.89
|
199K | -5.61% | ||||
| May 10 | 62.71 | 66.58 |
68.06
|
60.77
|
276K | -4.07% | ||||
| May 9 | 65.37 | 70.14 |
71.45
|
64.9
|
328K | -9.61% | ||||
| May 6 | 72.32 | 77.95 |
78.17
|
70.04
|
418K | -10.47% | ||||
| May 5 | 80.78 | 77.98 |
84.5
|
71.27
|
663K | 4.96% | ||||
| May 4 | 76.96 | 78.18 |
78.92
|
71.86
|
581K | -1.21% | ||||
| May 3 | 77.9 | 82.5 |
82.5
|
77.4
|
415K | -6.43% | ||||
| May 2 | 83.25 | 78.52 |
83.33
|
78
|
362K | 4.82% | ||||
| Apr 29 | 79.42 | 83.73 |
86.16
|
79.2
|
251K | -5.93% | ||||
| Apr 28 | 84.43 | 84.75 |
86.31
|
81.9
|
316K | 1.17% | ||||
| Apr 27 | 83.45 | 84.46 |
88.35
|
82.47
|
340K | -3.58% | ||||
| Apr 26 | 86.55 | 92.22 |
92.48
|
86.4
|
159K | -7.44% | ||||
| Apr 25 | 93.51 | 88.08 |
93.79
|
88.08
|
152K | 5.08% | ||||
| Apr 22 | 88.99 | 92.61 |
93.94
|
87.48
|
185K | -5.02% | ||||
| Apr 21 | 93.69 | 103.14 |
104.58
|
92.83
|
185K | -7.6% | ||||
| Apr 20 | 101.4 | 105.11 |
105.11
|
100.59
|
96.6K | -2.96% | ||||
| Apr 19 | 104.49 | 102.36 |
106.77
|
102.36
|
117K | 2.23% | ||||
| Apr 18 | 102.21 | 103.96 |
103.96
|
99.46
|
200K | -1.88% | ||||
| Apr 14 | 104.17 | 109.45 |
109.45
|
102.75
|
251K | -4.33% | ||||
| Apr 13 | 108.89 | 108.96 |
110.28
|
108.17
|
96.3K | -0.08% | ||||
| Apr 12 | 108.98 | 111.23 |
114.73
|
108.9
|
93.5K | -0.15% | ||||
| Apr 11 | 109.14 | 107.29 |
111.57
|
106.38
|
79.6K | 0.35% | ||||
| Apr 8 | 108.76 | 111.28 |
111.52
|
108.42
|
140K | -2.54% | ||||
| Apr 7 | 111.59 | 112.62 |
112.89
|
109.38
|
143K | -1.52% | ||||
| Apr 6 | 113.31 | 122.2 |
123.73
|
112.87
|
224K | -9.12% | ||||
| Apr 5 | 124.68 | 127.24 |
127.26
|
122.14
|
233K | -2.37% | ||||
| Apr 4 | 127.71 | 123.79 |
129.3
|
123.79
|
148K | 4.34% | ||||
| Apr 1 | 122.4 | 120.26 |
122.47
|
118.46
|
149K | 2.28% | ||||
| Mar 31 | 119.67 | 120.88 |
123.75
|
119.48
|
134K | -0.91% | ||||
| Mar 30 | 120.77 | 122.11 |
124.13
|
119.5
|
123K | -1.7% | ||||
| Mar 29 | 122.86 | 121.79 |
124.92
|
120.83
|
110K | 2.81% | ||||
| Mar 28 | 119.5 | 116.41 |
119.5
|
115.38
|
104K | 3.42% | ||||
| Mar 25 | 115.55 | 117.39 |
118.7
|
113.67
|
92.8K | -1.39% | ||||
| Mar 24 | 117.18 | 121.01 |
121.01
|
115.58
|
102K | -2.56% | ||||
| Mar 23 | 120.26 | 120.02 |
122.81
|
117.71
|
124K | -1.05% | ||||
| Mar 22 | 121.54 | 117.44 |
123.31
|
116.68
|
143K | 3.23% | ||||
| Mar 21 | 117.74 | 119.8 |
122.01
|
117.52
|
181K | -1.72% | ||||
| Mar 18 | 119.8 | 110.87 |
119.96
|
110.87
|
216K | 6.55% | ||||
| Mar 17 | 112.44 | 107.28 |
112.46
|
106.93
|
203K | 4.27% | ||||
| Mar 16 | 107.84 | 104.01 |
110.42
|
104.01
|
216K | 6.13% | ||||
| Mar 15 | 101.61 | 96.44 |
101.89
|
96.43
|
175K | 5.92% | ||||
| Mar 14 | 95.93 | 97.27 |
99.4
|
94.26
|
158K | -1.37% | ||||
| Mar 11 | 97.26 | 103.21 |
103.44
|
97.18
|
170K | -5.12% | ||||
| Mar 10 | 102.51 | 100.82 |
103.57
|
97.82
|
217K | -0.57% | ||||
| Mar 9 | 103.1 | 103.53 |
105.94
|
102.62
|
181K | 2.69% | ||||
| Mar 8 | 100.4 | 96.91 |
106.74
|
95.13
|
259K | 4.12% | ||||
| Mar 7 | 96.43 | 96.92 |
101.12
|
95.67
|
235K | -1.58% | ||||
| Mar 4 | 97.98 | 105.19 |
105.21
|
96.9
|
259K | -7.81% | ||||
| Mar 3 | 106.28 | 113.9 |
113.9
|
105.51
|
171K | -6.17% | ||||
| Mar 2 | 113.27 | 118.01 |
118.01
|
110.45
|
178K | -3.01% | ||||
| Mar 1 | 116.78 | 121 |
122.69
|
114.54
|
285K | -3.5% | ||||
| Feb 28 | 121.01 | 115.1 |
122.07
|
115.1
|
284K | 4.26% | ||||
| Feb 25 | 116.07 | 110.5 |
116.38
|
102.95
|
525K | 15.65% | ||||
| Feb 24 | 100.36 | 92.74 |
100.94
|
90.97
|
459K | 4.18% | ||||
| Feb 23 | 96.33 | 104.62 |
105.29
|
96.01
|
310K | -7.44% | ||||
| Feb 22 | 104.07 | 109.4 |
109.6
|
103.8
|
222K | -5.6% | ||||
| Feb 18 | 110.24 | 109.16 |
110.57
|
106.88
|
270K | 0.46% | ||||
| Feb 17 | 109.73 | 110.91 |
112.4
|
108.24
|
217K | -1.68% | ||||
| Feb 16 | 111.6 | 117.17 |
117.17
|
110.29
|
174K | -4.83% | ||||
| Feb 15 | 117.27 | 114.44 |
118.08
|
114.44
|
172K | 3.39% | ||||
| Feb 14 | 113.43 | 115 |
116.78
|
112.68
|
208K | -1.88% | ||||
| Feb 11 | 115.6 | 119.02 |
123.53
|
115.01
|
190K | -3.26% | ||||
| Feb 10 | 119.5 | 121.58 |
127.83
|
118.76
|
239K | -3.9% | ||||
| Feb 9 | 124.35 | 123.76 |
126.63
|
122.7
|
180K | 0.65% | ||||
| Feb 8 | 123.55 | 118.73 |
123.97
|
118.54
|
120K | 3.80% | ||||
| Feb 7 | 119.03 | 125.18 |
128
|
114.72
|
564K | -4.93% | ||||
| Feb 4 | 125.2 | 126.7 |
127.36
|
122.01
|
150K | -0.87% | ||||
| Feb 3 | 126.3 | 127.26 |
130.63
|
125.59
|
251K | -3.22% | ||||
| Feb 2 | 130.5 | 123.94 |
130.66
|
121.95
|
384K | 4.71% | ||||
| Feb 1 | 124.63 | 122.52 |
127.84
|
120.99
|
160K | 2.29% | ||||
| Jan 31 | 121.84 | 114.99 |
124.38
|
114.72
|
251K | 6.11% | ||||
| Jan 28 | 114.82 | 112.79 |
114.82
|
108.49
|
240K | 0.42% | ||||
| Jan 27 | 114.34 | 122.17 |
124.76
|
111.72
|
269K | -5.72% | ||||
| Jan 26 | 121.28 | 128.93 |
130.49
|
120.21
|
201K | -4.95% | ||||
| Jan 25 | 127.6 | 127.52 |
131.1
|
124.03
|
124K | -1.28% | ||||
| Jan 24 | 129.25 | 125 |
129.98
|
120.61
|
246K | 0.79% | ||||
| Jan 21 | 128.24 | 130 |
133.76
|
128.18
|
185K | -2.48% | ||||
| Jan 20 | 131.5 | 130.01 |
138.39
|
129
|
176K | 1.53% | ||||
| Jan 19 | 129.52 | 136.35 |
136.35
|
129.01
|
179K | -4.52% | ||||
| Jan 18 | 135.65 | 137.89 |
143.09
|
135.02
|
240K | -1.85% | ||||
| Jan 14 | 138.2 | 132.84 |
138.56
|
131.14
|
238K | 2.05% | ||||
| Jan 13 | 135.43 | 137.87 |
140.02
|
134.33
|
109K | -1.11% | ||||
| Jan 12 | 136.95 | 141.22 |
141.61
|
135.61
|
222K | -1.57% | ||||
| Jan 11 | 139.14 | 132.12 |
139.34
|
131.43
|
176K | 5.77% | ||||
| Jan 10 | 131.55 | 132.55 |
132.9
|
125.31
|
256K | 1.03% | ||||
| Jan 7 | 130.21 | 130.5 |
133.41
|
128.91
|
201K | 0.63% | ||||
| Jan 6 | 129.4 | 125.65 |
133.98
|
125.58
|
280K | 2.32% | ||||
| Jan 5 | 126.47 | 126.42 |
132.96
|
125.9
|
319K | -0.29% | ||||
| Jan 4 | 126.84 | 127.56 |
128.69
|
123.26
|
168K | 0.44% | ||||
| Jan 3 | 126.29 | 123.38 |
127.94
|
122.03
|
132K | 3.01% | ||||
| Dec 31 | 122.6 | 122.43 |
124.99
|
121.18
|
173K | 0.57% | ||||
| Dec 30 | 121.91 | 117.05 |
122.41
|
117.05
|
219K | 2.79% | ||||
| Dec 29 | 118.6 | 121.62 |
122.93
|
118.4
|
118K | -2.46% | ||||
| Dec 28 | 121.59 | 124.22 |
126.1
|
121.47
|
113K | -1.79% | ||||
| Dec 27 | 123.8 | 127.14 |
127.9
|
122.59
|
139K | -1.67% | ||||
| Dec 23 | 125.9 | 123.46 |
127.4
|
122.34
|
88.6K | 1.14% | ||||
| Dec 22 | 124.48 | 123.48 |
126
|
121.6
|
172K | 0.73% | ||||
| Dec 21 | 123.58 | 115.75 |
124.35
|
115.75
|
258K | 7.81% | ||||
| Dec 20 | 114.63 | 118 |
118.13
|
112.72
|
166K | -5.11% | ||||
| Dec 17 | 120.8 | 115.22 |
121.83
|
112.42
|
801K | 4.55% | ||||
| Dec 16 | 115.54 | 122.06 |
122.5
|
113.56
|
298K | -4.28% | ||||
| Dec 15 | 120.7 | 112.08 |
121.62
|
109.82
|
351K | 7.69% | ||||
| Dec 14 | 112.08 | 107.5 |
113.79
|
107.22
|
217K | 2.24% | ||||
| Dec 13 | 109.62 | 110.7 |
112.91
|
107.53
|
245K | -2.02% | ||||
| Dec 10 | 111.88 | 115.36 |
116.47
|
111.33
|
162K | -1.55% | ||||
| Dec 9 | 113.64 | 118.32 |
120.59
|
113.42
|
185K | -4.14% | ||||
| Dec 8 | 118.55 | 119.5 |
120.67
|
117.04
|
292K | -0.63% | ||||
| Dec 7 | 119.3 | 117.09 |
122.08
|
117.09
|
205K | 3.28% | ||||
| Dec 6 | 115.51 | 107.6 |
117.22
|
105.17
|
339K | 7.88% | ||||
| Dec 3 | 107.07 | 110.32 |
110.32
|
105
|
394K | -2.95% | ||||
| Dec 2 | 110.32 | 107.76 |
111.75
|
106.34
|
335K | 1.57% | ||||
| Dec 1 | 108.62 | 116.1 |
116.1
|
107.69
|
353K | -4.2% | ||||
| Nov 30 | 113.38 | 114.33 |
116.38
|
110.56
|
284K | -1.94% | ||||
| Nov 29 | 115.62 | 120.2 |
121.8
|
114.49
|
309K | -3% | ||||
| Nov 26 | 119.19 | 117.28 |
119.44
|
113.49
|
186K | -1.4% | ||||
| Nov 24 | 120.88 | 119.18 |
123.3
|
118.36
|
259K | -1.29% | ||||
| Nov 23 | 122.46 | 124.06 |
124.06
|
118.05
|
333K | 1.05% | ||||
| Nov 22 | 121.19 | 127.79 |
129.99
|
120.54
|
273K | -5.12% | ||||
| Nov 19 | 127.73 | 131.6 |
133.9
|
127.1
|
240K | -3.57% | ||||
| Nov 18 | 132.46 | 133.62 |
135.21
|
126.5
|
313K | -1.19% | ||||
| Nov 17 | 134.06 | 139 |
140.3
|
133.68
|
275K | -4.48% | ||||
| Nov 16 | 140.35 | 141.55 |
141.55
|
138.55
|
313K | -1.65% | ||||
| Nov 15 | 142.7 | 148.66 |
151
|
142.32
|
113K | -3.05% | ||||
| Nov 12 | 147.19 | 145.6 |
147.19
|
144.16
|
127K | 1.13% | ||||
| Nov 11 | 145.54 | 146.88 |
148.63
|
144.73
|
159K | -0.09% | ||||
| Nov 10 | 145.67 | 148.66 |
153.26
|
145.14
|
154K | -3.21% | ||||
| Nov 9 | 150.5 | 150.63 |
154.63
|
147.84
|
142K | 0.19% | ||||
| Nov 8 | 150.21 | 150.46 |
155.71
|
149.63
|
139K | 0.20% | ||||
| Nov 5 | 149.91 | 154.34 |
156.38
|
148.7
|
187K | -1.98% | ||||
| Nov 4 | 152.94 | 151.65 |
154.74
|
151.35
|
217K | 1.04% | ||||
| Nov 3 | 151.37 | 147.41 |
153.97
|
147.22
|
270K | 2.28% | ||||
| Nov 2 | 147.99 | 153.64 |
153.98
|
147.44
|
338K | -4.01% | ||||
| Nov 1 | 154.17 | 161.8 |
164.69
|
153.7
|
458K | -4.47% | ||||
| Oct 29 | 161.39 | 141.2 |
163
|
141.2
|
596K | 14.27% | ||||
| Oct 28 | 141.23 | 138.32 |
142.52
|
131.23
|
546K | -3.15% | ||||
| Oct 27 | 145.83 | 150.93 |
152.68
|
145.57
|
341K | -4.02% | ||||
| Oct 26 | 151.93 | 153.24 |
153.47
|
149.98
|
291K | -0.3% | ||||
| Oct 25 | 152.38 | 146.2 |
152.67
|
144
|
425K | 4.23% | ||||
| Oct 22 | 146.2 | 148.29 |
154.34
|
145.93
|
490K | -2.29% | ||||
| Oct 21 | 149.62 | 149.53 |
153.37
|
149.07
|
2.6M | -0.33% | ||||
| Oct 20 | 150.12 | 153.07 |
153.65
|
149.46
|
473K | -2.27% | ||||
| Oct 19 | 153.6 | 156.74 |
158.82
|
152.64
|
1.3M | 0.97% | ||||
| Oct 18 | 152.12 | 153 |
155.99
|
152.01
|
176K | -1.31% | ||||
| Oct 15 | 154.14 | 154.33 |
155.95
|
152.61
|
276K | 1.80% | ||||
| Oct 14 | 151.42 | 150.96 |
152.77
|
149.28
|
294K | 2.09% | ||||
| Oct 13 | 148.32 | 137.33 |
148.34
|
137.33
|
493K | 8.18% | ||||
| Oct 12 | 137.1 | 132.89 |
137.74
|
132.5
|
460K | 3.10% | ||||
| Oct 11 | 132.98 | 135.88 |
138.51
|
132.95
|
303K | -2.81% | ||||
| Oct 8 | 136.83 | 137.93 |
141.28
|
136.43
|
114K | -0.93% | ||||
| Oct 7 | 138.11 | 134.58 |
141.63
|
134.27
|
305K | 3.67% | ||||
| Oct 6 | 133.22 | 132.2 |
135.8
|
130.02
|
182K | -0.14% | ||||
| Oct 5 | 133.41 | 134.92 |
135.55
|
132.12
|
313K | -0.13% | ||||
| Oct 4 | 133.58 | 137.92 |
137.92
|
130.41
|
358K | -4.02% | ||||
| Oct 1 | 139.17 | 140.76 |
141.5
|
137.12
|
260K | -0.47% | ||||
| Sep 30 | 139.83 | 141.29 |
141.5
|
136.5
|
386K | -0.14% | ||||
| Sep 29 | 140.03 | 142 |
143.77
|
138.68
|
384K | -1.34% | ||||
| Sep 28 | 141.93 | 152.05 |
152.05
|
141.09
|
366K | -6.87% | ||||
| Sep 27 | 152.4 | 156.13 |
156.23
|
152.18
|
168K | -1.36% | ||||
| Sep 24 | 154.5 | 157.36 |
160.55
|
154.26
|
190K | -1.97% | ||||
| Sep 23 | 157.61 | 154.21 |
157.84
|
152.07
|
232K | 2.36% | ||||
| Sep 22 | 153.98 | 153.7 |
154.66
|
151.58
|
374K | 1.39% | ||||
| Sep 21 | 151.87 | 153.88 |
154.82
|
150.29
|
105K | -0.73% | ||||
| Sep 20 | 152.99 | 151.39 |
153.9
|
150.4
|
131K | -1.66% | ||||
| Sep 17 | 155.58 | 156.7 |
157.38
|
153.66
|
327K | 0.14% | ||||
| Sep 16 | 155.36 | 153.5 |
155.75
|
150.38
|
138K | 0.49% | ||||
| Sep 15 | 154.6 | 153.75 |
156.78
|
152.01
|
169K | 0.98% | ||||
| Sep 14 | 153.1 | 157.44 |
157.47
|
152.23
|
137K | -1.76% | ||||
| Sep 13 | 155.85 | 156.13 |
157
|
151.51
|
119K | 0.04% | ||||
| Sep 10 | 155.79 | 161.72 |
162.03
|
155.53
|
164K | -3.03% | ||||
| Sep 9 | 160.65 | 158.34 |
164.38
|
157.55
|
129K | 0.96% | ||||
| Sep 8 | 159.12 | 163.77 |
163.77
|
158
|
149K | -2.99% | ||||
| Sep 7 | 164.02 | 167.01 |
168.62
|
163.76
|
85.6K | -1.29% | ||||
| Sep 3 | 166.17 | 169.03 |
169.2
|
164.29
|
113K | -1.63% | ||||
| Sep 2 | 168.93 | 167.19 |
169.48
|
166.89
|
86.8K | 1.19% | ||||
| Sep 1 | 166.95 | 167.7 |
170.15
|
166.26
|
106K | 0.19% | ||||
| Aug 31 | 166.63 | 166.1 |
168.04
|
164.8
|
156K | 0.28% | ||||
| Aug 30 | 166.17 | 169.84 |
170.2
|
165.82
|
89.6K | -1.9% | ||||
| Aug 27 | 169.38 | 163.97 |
170.21
|
162.17
|
177K | 3.48% | ||||
| Aug 26 | 163.69 | 166.74 |
170.86
|
163.3
|
141K | -1.68% | ||||
| Aug 25 | 166.49 | 172.93 |
172.93
|
166.16
|
178K | -3.88% | ||||
| Aug 24 | 173.21 | 169 |
174.32
|
168.92
|
120K | 3.56% | ||||
| Aug 23 | 167.26 | 164.13 |
167.74
|
163.07
|
130K | 2.69% | ||||
| Aug 20 | 162.88 | 161.52 |
164.18
|
161.48
|
146K | 0.44% | ||||
| Aug 19 | 162.16 | 162.92 |
164.93
|
161.14
|
249K | -2.21% | ||||
| Aug 18 | 165.82 | 166.01 |
168.57
|
161.5
|
222K | 0.37% | ||||
| Aug 17 | 165.21 | 165.48 |
168.21
|
161.75
|
213K | -0.85% | ||||
| Aug 16 | 166.62 | 172.25 |
172.35
|
165.27
|
353K | -3.79% | ||||
| Aug 13 | 173.19 | 175.7 |
177.02
|
172.05
|
137K | -1.46% | ||||
| Aug 12 | 175.75 | 176.43 |
179.34
|
173.9
|
181K | -1.22% | ||||
| Aug 11 | 177.92 | 182.25 |
182.25
|
175.43
|
262K | -1.89% | ||||
| Aug 10 | 181.35 | 183.1 |
185.54
|
180.55
|
163K | -0.81% | ||||
| Aug 9 | 182.83 | 183.71 |
186.81
|
182.39
|
95.5K | -1.05% | ||||
| Aug 6 | 184.77 | 189.55 |
189.55
|
181.87
|
152K | -2.43% | ||||
| Aug 5 | 189.38 | 181.39 |
191.71
|
181.39
|
238K | 5.91% | ||||
| Aug 4 | 178.81 | 180.44 |
185.28
|
177.7
|
419K | -1.28% | ||||
| Aug 3 | 181.12 | 190.09 |
190.16
|
180.63
|
319K | -6.52% | ||||
| Aug 2 | 193.76 | 196.27 |
199.21
|
193.44
|
213K | -0.75% | ||||
| Jul 30 | 195.22 | 204.43 |
206.12
|
192.44
|
302K | -5.58% | ||||
| Jul 29 | 206.75 | 217.02 |
217.02
|
205.91
|
391K | 2.04% | ||||
| Jul 28 | 202.62 | 197 |
203.41
|
197
|
217K | 4.46% | ||||
| Jul 27 | 193.97 | 196.8 |
196.8
|
189.35
|
232K | -1.76% | ||||
| Jul 26 | 197.44 | 189.4 |
197.66
|
189.4
|
272K | 4.01% | ||||
| Jul 23 | 189.83 | 192.35 |
193.49
|
187.99
|
180K | -1.43% | ||||
| Jul 22 | 192.59 | 189.91 |
196.68
|
189.82
|
384K | 1.40% | ||||
| Jul 21 | 189.93 | 182.79 |
190.26
|
182.5
|
315K | 4.44% | ||||
| Jul 20 | 181.86 | 183.28 |
183.97
|
179.62
|
295K | -0.14% | ||||
| Jul 19 | 182.11 | 178.97 |
184.9
|
177.82
|
287K | -1.42% | ||||
| Jul 16 | 184.73 | 189.44 |
190.32
|
184.37
|
168K | -1.8% | ||||
| Jul 15 | 188.12 | 188.24 |
193.15
|
183.67
|
155K | -0.96% | ||||
| Jul 14 | 189.95 | 197.46 |
197.92
|
189.76
|
196K | -3.59% | ||||
| Jul 13 | 197.03 | 200.95 |
201.23
|
196.5
|
180K | -2.29% | ||||
| Jul 12 | 201.64 | 203.21 |
203.9
|
196.6
|
166K | -1.61% | ||||
| Jul 9 | 204.93 | 204.62 |
207.31
|
198.98
|
116K | 1.09% | ||||
| Jul 8 | 202.72 | 201.93 |
205
|
198
|
198K | -2.11% | ||||
| Jul 7 | 207.08 | 211.83 |
212.48
|
203.32
|
140K | -1.83% | ||||
| Jul 6 | 210.93 | 209.47 |
212.61
|
205.19
|
213K | 0.14% | ||||
| Jul 2 | 210.63 | 217.02 |
219.57
|
209.78
|
158K | -3.09% | ||||
| Jul 1 | 217.35 | 212.3 |
219.92
|
211.07
|
153K | 2.58% | ||||
| Jun 30 | 211.88 | 219.8 |
219.8
|
211.59
|
252K | -3.66% | ||||
| Jun 29 | 219.92 | 221.61 |
222.23
|
216
|
216K | -0.15% | ||||
| Jun 28 | 220.24 | 222.01 |
223.65
|
216.88
|
170K | -1.02% | ||||
| Jun 25 | 222.5 | 226.99 |
228.81
|
221.23
|
1.4M | -1.53% | ||||
| Jun 24 | 225.96 | 221.79 |
225.96
|
219.75
|
196K | 2.44% | ||||
| Jun 23 | 220.58 | 219.68 |
227.51
|
219.68
|
170K | 0.97% | ||||
| Jun 22 | 218.47 | 218.14 |
220.88
|
215.66
|
165K | -0.47% | ||||
| Jun 21 | 219.5 | 216.04 |
221.25
|
212
|
286K | 2.19% | ||||
| Jun 18 | 214.79 | 222.73 |
222.73
|
213.22
|
283K | -3.66% | ||||
| Jun 17 | 222.94 | 217.75 |
226.8
|
217.75
|
243K | 2.38% | ||||
| Jun 16 | 217.75 | 215.37 |
222.5
|
212.3
|
315K | 0.67% | ||||
| Jun 15 | 216.3 | 219.18 |
222.52
|
215.01
|
282K | -1.31% | ||||
| Jun 14 | 219.18 | 213.15 |
221.15
|
213.15
|
209K | 3.19% | ||||
| Jun 11 | 212.4 | 208.58 |
213.7
|
207.35
|
179K | 2.05% | ||||
| Jun 10 | 208.13 | 205.88 |
210.52
|
203.17
|
247K | 0.78% | ||||
| Jun 9 | 206.52 | 215.18 |
216.33
|
205.94
|
151K | -3.24% | ||||
| Jun 8 | 213.43 | 206.98 |
214.71
|
204.16
|
249K | 4.33% | ||||
| Jun 7 | 204.57 | 199.01 |
204.93
|
196.13
|
469K | 2.78% | ||||
| Jun 4 | 199.03 | 201.65 |
203.71
|
198.65
|
196K | -0.8% | ||||
| Jun 3 | 200.64 | 201.94 |
205.68
|
200.4
|
470K | -1.25% | ||||
| Jun 2 | 203.19 | 203.16 |
205.9
|
201.84
|
162K | 0.09% | ||||
| Jun 1 | 203.01 | 206 |
207.73
|
200.87
|
282K | -1.09% | ||||
| May 28 | 205.25 | 205.07 |
207.17
|
201.98
|
251K | 1.05% | ||||
| May 27 | 203.12 | 203.74 |
205.54
|
200.04
|
409K | -0.58% | ||||
| May 26 | 204.31 | 197.74 |
205.69
|
197.74
|
296K | 3.47% | ||||
| May 25 | 197.45 | 197.25 |
198.8
|
194.97
|
329K | -0.09% | ||||
| May 24 | 197.62 | 197.13 |
201.62
|
194.87
|
260K | 1.18% | ||||
| May 21 | 195.32 | 199.48 |
200
|
186.77
|
509K | -1.84% | ||||
| May 20 | 198.99 | 198 |
206.14
|
197.24
|
605K | 1.52% | ||||
| May 19 | 196.01 | 186 |
196.36
|
183.96
|
695K | 3.33% | ||||
| May 18 | 189.7 | 186.02 |
192.24
|
181.92
|
577K | 2.48% | ||||
| May 17 | 185.11 | 186.03 |
192.83
|
180.88
|
626K | -0.37% | ||||
| May 14 | 185.79 | 169.65 |
187.6
|
169.33
|
795K | 10.83% | ||||
| May 13 | 167.64 | 167.56 |
176.08
|
164.57
|
912K | 0.23% | ||||
| May 12 | 167.25 | 170.01 |
174.5
|
167.11
|
633K | -2.19% | ||||
| May 11 | 170.99 | 166.43 |
179.64
|
165.3
|
563K | -0.99% | ||||
| May 10 | 172.7 | 186.7 |
186.7
|
170.72
|
414K | -7.8% | ||||
| May 7 | 187.32 | 195.52 |
198.8
|
186.65
|
315K | -2.16% | ||||
| May 6 | 191.45 | 191.65 |
196.55
|
184.77
|
369K | -0.9% | ||||
| May 5 | 193.19 | 199.01 |
199.34
|
191.55
|
296K | -1.47% | ||||
| May 4 | 196.07 | 207.32 |
207.32
|
194.85
|
348K | -7.02% | ||||
| May 3 | 210.87 | 208.81 |
214
|
204.47
|
258K | 2.12% | ||||
| Apr 30 | 206.49 | 219.91 |
220.32
|
205.4
|
470K | -5.41% | ||||
| Apr 29 | 218.31 | 237.52 |
238.51
|
215.55
|
695K | -11.37% | ||||
| Apr 28 | 246.31 | 238.05 |
249.9
|
238.05
|
408K | 1.73% | ||||
| Apr 27 | 242.13 | 237.15 |
243.31
|
233.15
|
256K | 3.06% | ||||
| Apr 26 | 234.94 | 229.17 |
237.49
|
228.18
|
337K | 3.48% | ||||
| Apr 23 | 227.04 | 217.5 |
227.92
|
217.5
|
373K | 5.36% | ||||
| Apr 22 | 215.49 | 218.69 |
223.99
|
209.17
|
422K | 0.24% | ||||
| Apr 21 | 214.98 | 213.44 |
218.9
|
210.13
|
375K | -0.85% | ||||
| Apr 20 | 216.82 | 217.09 |
220.7
|
208.42
|
242K | -0.68% | ||||
| Apr 19 | 218.31 | 230.22 |
232.63
|
216.24
|
243K | -6.01% | ||||
| Apr 16 | 232.28 | 234.55 |
234.55
|
226.8
|
174K | -0.89% | ||||
| Apr 15 | 234.36 | 227.95 |
235.84
|
225.95
|
252K | 3.89% | ||||
| Apr 14 | 225.59 | 229.99 |
237.02
|
224.62
|
170K | -1.94% | ||||
| Apr 13 | 230.06 | 229.05 |
233.27
|
226.88
|
213K | 1.05% | ||||
| Apr 12 | 227.67 | 228.8 |
229.12
|
220.51
|
182K | 0.05% | ||||
| Apr 9 | 227.55 | 223.72 |
228.05
|
219.78
|
182K | 0.82% | ||||
| Apr 8 | 225.7 | 227.54 |
228.08
|
217.3
|
346K | -1.55% | ||||
| Apr 7 | 229.26 | 216.37 |
238.07
|
215.8
|
538K | 5.34% | ||||
| Apr 6 | 217.64 | 217.86 |
221.46
|
210
|
255K | -1.38% | ||||
| Apr 5 | 220.68 | 225.02 |
227.45
|
213.85
|
378K | 0.08% | ||||
| Apr 1 | 220.51 | 217.9 |
226.18
|
213.35
|
345K | 3.53% | ||||
| Mar 31 | 213 | 208.39 |
217
|
208.15
|
329K | 3.34% | ||||
| Mar 30 | 206.11 | 204.27 |
208
|
198.06
|
227K | 0.64% | ||||
| Mar 29 | 204.8 | 206.02 |
210.98
|
202.42
|
281K | -0.6% | ||||
| Mar 26 | 206.04 | 210.9 |
210.9
|
197
|
350K | -1.6% | ||||
| Mar 25 | 209.4 | 198 |
209.73
|
193.27
|
347K | 2.31% | ||||
| Mar 24 | 204.68 | 221 |
221.88
|
203.89
|
338K | -7.31% | ||||
| Mar 23 | 220.83 | 223.28 |
223.28
|
218.61
|
204K | -0.61% | ||||
| Mar 22 | 222.19 | 222.57 |
224.13
|
216.39
|
210K | 0.23% | ||||
| Mar 19 | 221.68 | 217.31 |
223.17
|
211.22
|
326K | 2.49% | ||||
| Mar 18 | 216.29 | 230.08 |
230.08
|
214.43
|
293K | -6.49% | ||||
| Mar 17 | 231.3 | 228 |
232.73
|
224.05
|
261K | 0.51% | ||||
| Mar 16 | 230.12 | 243 |
246.29
|
227.31
|
276K | -4.48% | ||||
| Mar 15 | 240.92 | 237.02 |
247.49
|
233.91
|
236K | 1.94% | ||||
| Mar 12 | 236.34 | 242.27 |
242.27
|
233.06
|
273K | -4% | ||||
| Mar 11 | 246.18 | 242.22 |
248.14
|
238.2
|
413K | 4.96% | ||||
| Mar 10 | 234.54 | 238.71 |
243.95
|
228.82
|
310K | -0.22% | ||||
| Mar 9 | 235.05 | 230.75 |
241.18
|
230.05
|
475K | 4.69% | ||||
| Mar 8 | 224.51 | 233 |
242.28
|
223.18
|
374K | -6.07% | ||||
| Mar 5 | 239.01 | 235.73 |
241.51
|
208
|
524K | 2.56% | ||||
| Mar 4 | 233.04 | 251.51 |
253.33
|
227.4
|
570K | -8.04% | ||||
| Mar 3 | 253.42 | 271.21 |
273.37
|
250.25
|
318K | -6.56% | ||||
| Mar 2 | 271.21 | 272.99 |
277.09
|
269
|
244K | 0.18% | ||||
| Mar 1 | 270.73 | 275 |
280.67
|
268.34
|
307K | 0.69% | ||||
| Feb 26 | 268.87 | 282.01 |
285.58
|
266.06
|
323K | -3.67% | ||||
| Feb 25 | 279.1 | 309.71 |
309.71
|
277.84
|
642K | -15.45% | ||||
| Feb 24 | 330.09 | 324.68 |
337.17
|
321.21
|
277K | 1.14% | ||||
| Feb 23 | 326.36 | 327.94 |
341.93
|
294.41
|
467K | -3.3% | ||||
| Feb 22 | 337.5 | 342.21 |
349.88
|
336.73
|
154K | -2.07% | ||||
| Feb 19 | 344.65 | 336.97 |
352.64
|
336.97
|
157K | 3.41% | ||||
| Feb 18 | 333.27 | 342.13 |
344.74
|
330.54
|
215K | -3.68% | ||||
| Feb 17 | 345.99 | 349.09 |
350.01
|
340.89
|
138K | -1.96% | ||||
| Feb 16 | 352.91 | 359 |
372.64
|
352.18
|
195K | -0.12% | ||||
| Feb 12 | 353.34 | 341.1 |
353.35
|
340.79
|
95.2K | 2.91% | ||||
| Feb 11 | 343.34 | 345.16 |
349.95
|
340.68
|
111K | -0.71% | ||||
| Feb 10 | 345.79 | 352.67 |
356.45
|
342.46
|
162K | -0.77% | ||||
| Feb 9 | 348.49 | 352.01 |
358.78
|
348.25
|
170K | -0.55% | ||||
| Feb 8 | 350.4 | 348.37 |
353.68
|
346.43
|
191K | 2.26% | ||||
| Feb 5 | 342.64 | 343.49 |
344.88
|
338.86
|
121K | 0.65% | ||||
| Feb 4 | 340.44 | 336.63 |
346.75
|
336.63
|
171K | 1.59% | ||||
| Feb 3 | 335.11 | 332.52 |
338.45
|
328.6
|
197K | 2.35% | ||||
| Feb 2 | 327.43 | 323.93 |
333.32
|
319.9
|
232K | 2.12% | ||||
| Feb 1 | 320.63 | 328.14 |
332.98
|
319.87
|
190K | -1.5% | ||||
| Jan 29 | 325.52 | 326 |
336.08
|
321.11
|
262K | -0.41% | ||||
| Jan 28 | 326.85 | 333.96 |
335.05
|
317.21
|
194K | -1.44% | ||||
| Jan 27 | 331.64 | 332.07 |
342.8
|
318.09
|
211K | -1.25% | ||||
| Jan 26 | 335.85 | 330.66 |
337.47
|
327.36
|
170K | 2.39% | ||||
| Jan 25 | 328.01 | 319.61 |
334.32
|
319.61
|
231K | 3.13% | ||||
| Jan 22 | 318.04 | 313 |
319.86
|
309.77
|
183K | 1.22% | ||||
| Jan 21 | 314.21 | 320.43 |
322.7
|
313
|
147K | -1.51% | ||||
| Jan 20 | 319.03 | 317.71 |
330.38
|
317.22
|
236K | 0.89% | ||||
| Jan 19 | 316.22 | 308.46 |
317.92
|
303.63
|
187K | 4.38% | ||||
| Jan 15 | 302.95 | 313.05 |
317.82
|
300.08
|
218K | -3.35% | ||||
| Jan 14 | 313.45 | 307.51 |
323.05
|
307.51
|
259K | 1.93% | ||||
| Jan 13 | 307.51 | 310.86 |
316.62
|
305.2
|
322K | -1.85% | ||||
| Jan 12 | 313.31 | 278.46 |
318.49
|
278.43
|
729K | 16.14% | ||||
| Jan 11 | 269.76 | 262.51 |
273.6
|
258.04
|
248K | 1.83% | ||||
| Jan 8 | 264.92 | 267.58 |
269.99
|
262.38
|
304K | -1.53% | ||||
| Jan 7 | 269.04 | 258.86 |
275.42
|
258.86
|
311K | 4.19% | ||||
| Jan 6 | 258.21 | 273.57 |
273.57
|
257.59
|
485K | -5.69% | ||||
| Jan 5 | 273.78 | 271.86 |
276
|
264.5
|
176K | 0.07% | ||||
| Jan 4 | 273.6 | 276.83 |
276.83
|
267.83
|
172K | -0.07% | ||||
| Dec 31 | 273.79 | 276.11 |
278.01
|
269.72
|
216K | -0.41% | ||||
| Dec 30 | 274.92 | 267.3 |
278.88
|
267
|
163K | 3.20% | ||||
| Dec 29 | 266.39 | 273.37 |
275.43
|
261
|
193K | -2.86% | ||||
| Dec 28 | 274.22 | 277.44 |
282
|
273.4
|
118K | -1.16% | ||||
| Dec 24 | 277.45 | 279.84 |
279.84
|
275.99
|
95.4K | 0.52% | ||||
| Dec 23 | 276.02 | 276.69 |
282.51
|
275.36
|
297K | 0.18% | ||||
| Dec 22 | 275.53 | 268.17 |
277.96
|
262.51
|
315K | 5.07% | ||||
| Dec 21 | 262.23 | 257 |
266.12
|
254.89
|
386K | 0.56% | ||||
| Dec 18 | 260.77 | 271.56 |
275.05
|
259.58
|
466K | -4.32% | ||||
| Dec 17 | 272.55 | 270.95 |
273.25
|
269
|
286K | 1.70% | ||||
| Dec 16 | 267.99 | 271.53 |
272
|
267.99
|
163K | -1.06% | ||||
| Dec 15 | 270.86 | 266.7 |
270.9
|
261.97
|
231K | 2.13% | ||||
| Dec 14 | 265.2 | 275 |
275
|
262.56
|
195K | -2.87% | ||||
| Dec 11 | 273.05 | 273.1 |
278.09
|
272.88
|
179K | -0.34% | ||||
| Dec 10 | 273.98 | 262.88 |
274.22
|
262
|
248K | 2.90% | ||||
| Dec 9 | 266.25 | 269.61 |
272.34
|
264.2
|
349K | -0.67% | ||||
| Dec 8 | 268.04 | 259.99 |
269.54
|
259.18
|
537K | 3.93% | ||||
| Dec 7 | 257.9 | 245.44 |
258.45
|
245.44
|
607K | 5.40% | ||||
| Dec 4 | 244.68 | 239.48 |
245.59
|
234.12
|
371K | 2.18% | ||||
| Dec 3 | 239.47 | 238.88 |
245.41
|
237.31
|
492K | 0.52% | ||||
| Dec 2 | 238.23 | 245.14 |
250.25
|
236.37
|
565K | -4.04% | ||||
| Dec 1 | 248.26 | 255 |
257.07
|
247.07
|
389K | -2.86% | ||||
| Nov 30 | 255.58 | 261.08 |
261.87
|
248.99
|
355K | -1.5% | ||||
| Nov 27 | 259.47 | 262.62 |
266.86
|
258.61
|
194K | -0.24% | ||||
| Nov 25 | 260.09 | 260.65 |
268.26
|
259.46
|
332K | -0.42% | ||||
| Nov 24 | 261.2 | 257.39 |
262
|
255.57
|
472K | 2.20% | ||||
| Nov 23 | 255.57 | 269.01 |
269.01
|
253.41
|
627K | -5.33% | ||||
| Nov 20 | 269.96 | 275.2 |
275.55
|
265.58
|
596K | -0.07% | ||||
| Nov 19 | 270.15 | 285.98 |
289.37
|
269.5
|
1.0M | -5.76% | ||||
| Nov 18 | 286.67 | 293.49 |
293.84
|
282.52
|
1.0M | -1.16% | ||||
| Nov 17 | 290.02 | 294.62 |
297
|
289.21
|
1.7M | -10.56% | ||||
| Nov 16 | 324.28 | 325 |
330.19
|
321.21
|
88.8K | 0.97% | ||||
| Nov 13 | 321.18 | 318.43 |
323.2
|
315.15
|
72.0K | 1.74% | ||||
| Nov 12 | 315.68 | 311.34 |
320.85
|
308.65
|
117K | 1.14% | ||||
| Nov 11 | 312.12 | 307.9 |
313.31
|
302.02
|
118K | 1.80% | ||||
| Nov 10 | 306.61 | 308.87 |
308.87
|
285.2
|
188K | 1.94% | ||||
| Nov 9 | 300.77 | 299 |
314.24
|
294.63
|
286K | 2.86% | ||||
| Nov 6 | 292.41 | 307.8 |
308.44
|
292.01
|
340K | -0.88% | ||||
| Nov 5 | 295 | 329 |
331
|
284.12
|
1.2M | -15.42% | ||||
| Nov 4 | 348.78 | 340.07 |
354.88
|
339.31
|
174K | 2.64% | ||||
| Nov 3 | 339.82 | 332.96 |
341.26
|
331.93
|
126K | 3.60% | ||||
| Nov 2 | 328 | 324.87 |
333.17
|
323.2
|
94.0K | 1.36% | ||||
| Oct 30 | 323.59 | 342.47 |
345.35
|
317.97
|
132K | -6% | ||||
| Oct 29 | 344.24 | 336.73 |
347.35
|
335.91
|
110K | 2.59% | ||||
| Oct 28 | 335.56 | 330.52 |
337.4
|
326.9
|
76.5K | -0.44% | ||||
| Oct 27 | 337.03 | 338.72 |
339.93
|
334.22
|
58.5K | 0.06% | ||||
| Oct 26 | 336.83 | 342.23 |
346.36
|
333.84
|
59.1K | -2.34% | ||||
| Oct 23 | 344.91 | 349.04 |
349.3
|
334.33
|
85.4K | -0.08% | ||||
| Oct 22 | 345.17 | 340 |
350.99
|
340
|
132K | 1.23% | ||||
| Oct 21 | 340.98 | 346.55 |
349.75
|
335.43
|
83.0K | -1.21% | ||||
| Oct 20 | 345.17 | 338.4 |
349.36
|
337.62
|
106K | 2.83% | ||||
| Oct 19 | 335.66 | 340.07 |
345.36
|
333.44
|
80.1K | -0.55% | ||||
| Oct 16 | 337.52 | 340.88 |
343.39
|
335.91
|
59.9K | -0.57% | ||||
| Oct 15 | 339.45 | 328.26 |
341.29
|
325.48
|
133K | 1.20% | ||||
| Oct 14 | 335.42 | 341.08 |
341.08
|
329.49
|
83.8K | -1.18% | ||||
| Oct 13 | 339.44 | 324.54 |
341.61
|
323.03
|
123K | 3.70% | ||||
| Oct 12 | 327.34 | 328.75 |
335.37
|
324.89
|
45.5K | 0.25% | ||||
| Oct 9 | 326.53 | 328.5 |
334.63
|
326.04
|
72.7K | -0.37% | ||||
| Oct 8 | 327.75 | 322 |
329.64
|
319.02
|
71.4K | 2.16% | ||||
| Oct 7 | 320.81 | 316.16 |
321.02
|
314.75
|
48.1K | 2.07% | ||||
| Oct 6 | 314.29 | 312.9 |
324.13
|
312.57
|
98.4K | 1.11% | ||||
| Oct 5 | 310.84 | 312.03 |
316.24
|
307.31
|
65.5K | 0.27% | ||||
| Oct 2 | 310 | 306.32 |
313.93
|
306.32
|
69.1K | -1.28% | ||||
| Oct 1 | 314.03 | 311 |
314.53
|
306.28
|
103K | 2.33% | ||||
| Sep 30 | 306.89 | 305.09 |
312.42
|
303.3
|
129K | 0.43% | ||||
| Sep 29 | 305.57 | 301.14 |
308.59
|
300.45
|
68.2K | 1.48% | ||||
| Sep 28 | 301.12 | 307.7 |
310
|
300.15
|
92.1K | -0.57% | ||||
| Sep 25 | 302.84 | 299.32 |
305.92
|
296.17
|
68.8K | 0.55% | ||||
| Sep 24 | 301.17 | 293.71 |
303.04
|
289.04
|
143K | 1.67% | ||||
| Sep 23 | 296.23 | 300.78 |
303.21
|
292.95
|
98.1K | -1.11% | ||||
| Sep 22 | 299.54 | 301.52 |
304.95
|
297.7
|
89.7K | 0% | ||||
| Sep 21 | 299.54 | 298.27 |
299.59
|
290.12
|
131K | -1.79% | ||||
| Sep 18 | 305 | 316.21 |
317.47
|
302.45
|
115K | -3.4% | ||||
| Sep 17 | 315.73 | 314.06 |
318.31
|
310.57
|
63.7K | -0.94% | ||||
| Sep 16 | 318.73 | 319.03 |
327
|
318.48
|
96.8K | 0.58% | ||||
| Sep 15 | 316.88 | 318.86 |
319.93
|
311.37
|
86.4K | 0.82% | ||||
| Sep 14 | 314.31 | 308.13 |
314.85
|
308.13
|
73.9K | 2.48% | ||||
| Sep 11 | 306.71 | 304.92 |
308.44
|
302.37
|
113K | 1.12% | ||||
| Sep 10 | 303.3 | 308.06 |
318.66
|
302.66
|
133K | -1.04% | ||||
| Sep 9 | 306.48 | 298.22 |
306.48
|
296.25
|
118K | 3.80% | ||||
| Sep 8 | 295.25 | 295.69 |
303.28
|
294.96
|
106K | -3.28% | ||||
| Sep 4 | 305.25 | 310.75 |
312.77
|
290.92
|
157K | -0.49% | ||||
| Sep 3 | 306.75 | 316.36 |
316.36
|
298.15
|
106K | -3.4% | ||||
| Sep 2 | 317.56 | 314.88 |
319.04
|
311.19
|
114K | 1.71% | ||||
| Sep 1 | 312.21 | 308.37 |
319.07
|
306.98
|
126K | 1.06% | ||||
| Aug 31 | 308.94 | 315 |
317.17
|
308.94
|
122K | -1.89% | ||||
| Aug 28 | 314.9 | 308.72 |
314.91
|
306.78
|
222K | 2.89% | ||||
| Aug 27 | 306.05 | 300.66 |
309.37
|
296.76
|
173K | 2.27% | ||||
| Aug 26 | 299.25 | 305.61 |
305.61
|
293.95
|
208K | -1.9% | ||||
| Aug 25 | 305.05 | 304.53 |
306.99
|
301.55
|
156K | 0.27% | ||||
| Aug 24 | 304.23 | 302.58 |
308.52
|
300.83
|
246K | 1.07% | ||||
| Aug 21 | 301 | 303.06 |
305.18
|
296.71
|
127K | -1.22% | ||||
| Aug 20 | 304.72 | 308.35 |
310.77
|
304.47
|
98.4K | -1.7% | ||||
| Aug 19 | 309.99 | 309.11 |
314.54
|
307.89
|
113K | 0.36% | ||||
| Aug 18 | 308.88 | 315.49 |
315.49
|
305.49
|
127K | -1.44% | ||||
| Aug 17 | 313.39 | 314.89 |
315.13
|
307.57
|
128K | -0.23% | ||||
| Aug 14 | 314.1 | 318.24 |
322.23
|
312.82
|
125K | -1.21% | ||||
| Aug 13 | 317.94 | 324.78 |
326.1
|
317.4
|
167K | -1.86% | ||||
| Aug 12 | 323.95 | 328.11 |
329.17
|
323.12
|
110K | 0.16% | ||||
| Aug 11 | 323.42 | 331.36 |
337.48
|
322.53
|
102K | -0.96% | ||||
| Aug 10 | 326.54 | 334.38 |
339.78
|
323.18
|
133K | -2.34% | ||||
| Aug 7 | 334.38 | 336.6 |
337.83
|
328.36
|
96.3K | -1.02% | ||||
| Aug 6 | 337.84 | 335.29 |
339.81
|
333.16
|
83.7K | 0.76% | ||||
| Aug 5 | 335.29 | 338.57 |
343.74
|
330.54
|
131K | -0.47% | ||||
| Aug 4 | 336.88 | 349.97 |
361.23
|
327
|
453K | -6.55% | ||||
| Aug 3 | 360.5 | 349.99 |
363.59
|
348.65
|
183K | 4.10% | ||||
| Jul 31 | 346.29 | 359.83 |
359.88
|
342.5
|
156K | -2.82% | ||||
| Jul 30 | 356.34 | 354.07 |
362.05
|
353.41
|
158K | -0.42% | ||||
| Jul 29 | 357.84 | 357.48 |
364.69
|
355.64
|
143K | -0.08% | ||||
| Jul 28 | 358.12 | 353.37 |
360.68
|
352.05
|
125K | 1.38% | ||||
| Jul 27 | 353.26 | 354.45 |
358
|
349.97
|
183K | -0.15% | ||||
| Jul 24 | 353.8 | 351.79 |
359
|
343.65
|
152K | -0.46% | ||||
| Jul 23 | 355.42 | 352.66 |
359.27
|
348.22
|
359K | 0% | ||||
| Jul 22 | 355.42 | 355.52 |
357.74
|
350.43
|
434K | 0.19% | ||||
| Jul 21 | 354.76 | 340.01 |
361.43
|
340.01
|
420K | 4.74% | ||||
| Jul 20 | 338.7 | 327.64 |
343.98
|
327.64
|
159K | 4.27% | ||||
| Jul 17 | 324.82 | 325 |
331.71
|
322.6
|
283K | 2.25% | ||||
| Jul 16 | 317.68 | 315.81 |
321.73
|
315.73
|
106K | 0.69% | ||||
| Jul 15 | 315.49 | 310.14 |
321.19
|
308.74
|
206K | 3.29% | ||||
| Jul 14 | 305.44 | 297.55 |
305.99
|
292.92
|
86.7K | 2.90% | ||||
| Jul 13 | 296.83 | 304.2 |
311.31
|
296
|
79.8K | -1.84% | ||||
| Jul 10 | 302.4 | 300 |
302.96
|
295.18
|
74.6K | 0.75% | ||||
| Jul 9 | 300.16 | 305.59 |
312.69
|
297.64
|
120K | -2.19% | ||||
| Jul 8 | 306.88 | 303.16 |
313.19
|
303.16
|
88.7K | 1.89% | ||||
| Jul 7 | 301.2 | 302.08 |
308.56
|
300.99
|
91.7K | -1.35% | ||||
| Jul 6 | 305.33 | 303.12 |
307.21
|
301.26
|
122K | 3.26% | ||||
| Jul 2 | 295.69 | 299.99 |
305.94
|
294.12
|
133K | 0.74% | ||||
| Jul 1 | 293.52 | 290 |
296.87
|
288.54
|
140K | 1.38% | ||||
| Jun 30 | 289.53 | 273.9 |
290.26
|
273.9
|
127K | 6.15% | ||||
| Jun 29 | 272.75 | 272.05 |
276.04
|
267.35
|
76.9K | 0.91% | ||||
| Jun 26 | 270.28 | 287.79 |
287.79
|
269.08
|
182K | -5.2% | ||||
| Jun 25 | 285.1 | 280.3 |
288.05
|
276.43
|
109K | 1.71% | ||||
| Jun 24 | 280.3 | 281.9 |
284.64
|
277.7
|
194K | -1.61% | ||||
| Jun 23 | 284.9 | 280.23 |
286.14
|
279.79
|
102K | 3.05% | ||||
| Jun 22 | 276.46 | 279.06 |
279.99
|
274.46
|
121K | -0.85% | ||||
| Jun 19 | 278.83 | 277.99 |
280.9
|
273.59
|
280K | 1.65% | ||||
| Jun 18 | 274.31 | 271.72 |
275.22
|
271
|
111K | -0.32% | ||||
| Jun 17 | 275.2 | 279 |
279
|
273.62
|
87.2K | -0.94% | ||||
| Jun 16 | 277.8 | 284.15 |
284.81
|
269.77
|
100K | 1.87% | ||||
| Jun 15 | 272.69 | 260.57 |
274.1
|
258.5
|
133K | 0.39% | ||||
| Jun 12 | 271.62 | 271.04 |
276.58
|
261.19
|
95.2K | 3.23% | ||||
| Jun 11 | 263.13 | 273.5 |
277.19
|
260.3
|
161K | -8.71% | ||||
| Jun 10 | 288.24 | 300.5 |
301.24
|
285.89
|
105K | -2.37% | ||||
| Jun 9 | 295.25 | 289.6 |
300.81
|
286.96
|
158K | 0.11% | ||||
| Jun 8 | 294.92 | 286.55 |
297.29
|
286.55
|
133K | 3.15% | ||||
| Jun 5 | 285.91 | 294.92 |
302.48
|
284.32
|
162K | 0.53% | ||||
| Jun 4 | 284.39 | 269.5 |
287.86
|
268.99
|
164K | 5.50% | ||||
| Jun 3 | 269.57 | 272.94 |
272.94
|
265.11
|
140K | 0.50% | ||||
| Jun 2 | 268.24 | 270.87 |
273.61
|
265.57
|
152K | 0.13% | ||||
| Jun 1 | 267.9 | 265.05 |
272.37
|
260
|
102K | 3.03% | ||||
| May 29 | 260.02 | 263.36 |
266.21
|
256.3
|
103K | -1.99% | ||||
| May 28 | 265.3 | 272.94 |
273.93
|
262.67
|
159K | -1.52% | ||||
| May 27 | 269.39 | 263.12 |
271.6
|
253.82
|
169K | 4.70% | ||||
| May 26 | 257.3 | 257.55 |
261.63
|
255.51
|
127K | 2% | ||||
| May 22 | 252.26 | 257.14 |
260.41
|
250.33
|
105K | -1.95% | ||||
| May 21 | 257.28 | 257.29 |
265
|
257.28
|
114K | 0.08% | ||||
| May 20 | 257.08 | 257.86 |
262.55
|
255.51
|
93.3K | 1.13% | ||||
| May 19 | 254.2 | 249.96 |
259.72
|
249.5
|
150K | 1.54% | ||||
| May 18 | 250.35 | 247.2 |
254.8
|
245.6
|
175K | 4.68% | ||||
| May 15 | 239.15 | 241.5 |
243.88
|
237.69
|
119K | -0.83% | ||||
| May 14 | 241.16 | 230.61 |
243.8
|
225.18
|
168K | 3.46% | ||||
| May 13 | 233.1 | 240.52 |
242.48
|
225.11
|
199K | -3.9% | ||||
| May 12 | 242.55 | 246.86 |
252.37
|
242.53
|
155K | -0.84% | ||||
| May 11 | 244.6 | 242.65 |
248
|
237.35
|
142K | 0.09% | ||||
| May 8 | 244.38 | 238.59 |
248.77
|
237.55
|
174K | 4.61% | ||||
| May 7 | 233.6 | 232.39 |
238.71
|
230.5
|
291K | 1.50% | ||||
| May 6 | 230.15 | 231.44 |
235.72
|
222.98
|
287K | -1.73% | ||||
| May 5 | 234.2 | 230 |
250.88
|
227.27
|
386K | -4.56% | ||||
| May 4 | 245.39 | 237.76 |
245.39
|
230.68
|
156K | 1.77% | ||||
| May 1 | 241.13 | 244.05 |
244.05
|
235.21
|
368K | -3.3% | ||||
| Apr 30 | 249.37 | 250.59 |
255.41
|
242.63
|
354K | -0.09% | ||||
| Apr 29 | 249.59 | 227.62 |
254.35
|
227.62
|
241K | 11.71% | ||||
| Apr 28 | 223.43 | 227.26 |
237.26
|
217.19
|
301K | 0.06% | ||||
| Apr 27 | 223.3 | 217.31 |
228.29
|
217.31
|
168K | 3.55% | ||||
| Apr 24 | 215.64 | 212.5 |
219.03
|
209.6
|
172K | 2.08% | ||||
| Apr 23 | 211.25 | 206.42 |
218.11
|
205.76
|
143K | 2.38% | ||||
| Apr 22 | 206.33 | 208.51 |
214.95
|
205.01
|
140K | 1.41% | ||||
| Apr 21 | 203.47 | 198.12 |
205.8
|
195.95
|
393K | 0.27% | ||||
| Apr 20 | 202.93 | 195.77 |
208.41
|
194.55
|
196K | 2.33% | ||||
| Apr 17 | 198.3 | 200 |
205.68
|
194.15
|
354K | 3.20% | ||||
| Apr 16 | 192.16 | 183.42 |
194.85
|
175.01
|
267K | 6.55% | ||||
| Apr 15 | 180.35 | 190.86 |
195.99
|
178.24
|
407K | -9.24% | ||||
| Apr 14 | 198.72 | 196.65 |
206
|
194
|
163K | 4.54% | ||||
| Apr 13 | 190.09 | 201 |
207
|
183.99
|
269K | -5.21% | ||||
| Apr 9 | 200.53 | 192.11 |
214.96
|
190.31
|
312K | 7.83% | ||||
| Apr 8 | 185.97 | 196.53 |
201.58
|
181.34
|
335K | -4.34% | ||||
| Apr 7 | 194.4 | 179.07 |
196.99
|
175.92
|
654K | 16.55% | ||||
| Apr 6 | 166.8 | 145 |
173.46
|
145
|
413K | 21.65% | ||||
| Apr 3 | 137.12 | 150.73 |
153.7
|
135.72
|
598K | -8.34% | ||||
| Apr 2 | 149.59 | 155.58 |
159
|
148.63
|
402K | -5.22% | ||||
| Apr 1 | 157.83 | 177.21 |
178.27
|
150.4
|
424K | -13.94% | ||||
| Mar 31 | 183.39 | 189.29 |
197.49
|
176.24
|
201K | -3.76% | ||||
| Mar 30 | 190.56 | 193.76 |
197.99
|
182.52
|
196K | -0.84% | ||||
| Mar 27 | 192.18 | 194.5 |
195.02
|
182
|
176K | -4.38% | ||||
| Mar 26 | 200.99 | 201.86 |
213.9
|
195.56
|
168K | 0.62% | ||||
| Mar 25 | 199.75 | 185.39 |
212.5
|
185.39
|
275K | 5.79% | ||||
| Mar 24 | 188.82 | 177.61 |
191.81
|
170.19
|
216K | 14.96% | ||||
| Mar 23 | 164.25 | 176.02 |
178.85
|
156.71
|
371K | -12.73% | ||||
| Mar 20 | 188.21 | 199.36 |
218.65
|
178.85
|
225K | -5.35% | ||||
| Mar 19 | 198.84 | 189 |
211.41
|
171.1
|
283K | 0.64% | ||||
| Mar 18 | 197.58 | 222.25 |
232.85
|
175.74
|
268K | -18.17% | ||||
| Mar 17 | 241.44 | 259.1 |
265.03
|
233.07
|
225K | -4.9% | ||||
| Mar 16 | 253.87 | 215.71 |
253.88
|
211.65
|
195K | 2.55% | ||||
| Mar 13 | 247.56 | 240.14 |
247.56
|
223.63
|
202K | 10.84% | ||||
| Mar 12 | 223.34 | 226.59 |
236.27
|
219.75
|
197K | -10.58% | ||||
| Mar 11 | 249.77 | 263.06 |
268.05
|
247.08
|
295K | -7.59% | ||||
| Mar 10 | 270.29 | 276.49 |
276.49
|
256.95
|
183K | 0.96% | ||||
| Mar 9 | 267.72 | 257 |
275.73
|
255
|
291K | -5.44% | ||||
| Mar 6 | 283.12 | 265.1 |
286.45
|
265.1
|
232K | 3.82% | ||||
| Mar 5 | 272.7 | 276.34 |
280.5
|
269.46
|
223K | -4.1% | ||||
| Mar 4 | 284.35 | 269.52 |
286.81
|
267.71
|
175K | 7.05% | ||||
| Mar 3 | 265.63 | 284.12 |
289.02
|
263.63
|
167K | -6.44% | ||||
| Mar 2 | 283.91 | 277.94 |
284.3
|
272.02
|
165K | 2.93% | ||||
| Feb 28 | 275.82 | 264.56 |
277
|
260.11
|
217K | 1.19% | ||||
| Feb 27 | 272.57 | 283.63 |
288.48
|
272.56
|
215K | -5.93% | ||||
| Feb 26 | 289.74 | 294 |
301.05
|
288.38
|
226K | -1.07% | ||||
| Feb 25 | 292.87 | 306.46 |
312
|
285.95
|
729K | -14.2% | ||||
| Feb 24 | 341.33 | 325.94 |
343.89
|
325
|
211K | 1.14% | ||||
| Feb 21 | 337.49 | 340.8 |
342.09
|
333.59
|
114K | -1.66% | ||||
| Feb 20 | 343.18 | 331.05 |
343.95
|
330.59
|
127K | 3.72% | ||||
| Feb 19 | 330.86 | 334.06 |
335.08
|
326.79
|
91.4K | -0.18% | ||||
| Feb 18 | 331.46 | 325.88 |
334.51
|
323.94
|
82.6K | 1.33% | ||||
| Feb 14 | 327.1 | 327.66 |
328.66
|
324.41
|
47.8K | 0.13% | ||||
| Feb 13 | 326.66 | 318.8 |
329.11
|
317.83
|
69.3K | -0.02% | ||||
| Feb 12 | 326.71 | 325 |
329.82
|
320.25
|
110K | 0.74% | ||||
| Feb 11 | 324.32 | 316.7 |
326.77
|
316.7
|
105K | 2.60% | ||||
| Feb 10 | 316.1 | 313.19 |
317.03
|
311.81
|
51.1K | 0.61% | ||||
| Feb 7 | 314.17 | 315.95 |
316.49
|
309.4
|
66.2K | -0.98% | ||||
| Feb 6 | 317.27 | 313.84 |
319.05
|
313.84
|
66.0K | 1.14% | ||||
| Feb 5 | 313.68 | 320.18 |
320.18
|
312.2
|
152K | -1.48% | ||||
| Feb 4 | 318.4 | 312 |
320.38
|
311
|
125K | 3.39% | ||||
| Feb 3 | 307.96 | 311.47 |
315.35
|
304.46
|
108K | -1.04% | ||||
| Jan 31 | 311.2 | 312.43 |
312.61
|
307.85
|
77.6K | -0.79% | ||||
| Jan 30 | 313.69 | 308.67 |
314.39
|
306.26
|
47.7K | 1.05% | ||||
| Jan 29 | 310.42 | 314.37 |
314.37
|
308.54
|
71.3K | -0.98% | ||||
| Jan 28 | 313.5 | 306.8 |
318.51
|
306.49
|
89.7K | 2.68% | ||||
| Jan 27 | 305.33 | 309.32 |
310.8
|
302.05
|
105K | -2.07% | ||||
| Jan 24 | 311.77 | 311.13 |
312.67
|
307.33
|
86.2K | 0.87% | ||||
| Jan 23 | 309.09 | 308.57 |
310.98
|
302.57
|
102K | 0.09% | ||||
| Jan 22 | 308.82 | 312.27 |
317.73
|
307.68
|
75.8K | -0.83% | ||||
| Jan 21 | 311.4 | 309.45 |
313.58
|
309.06
|
83.9K | 0.33% | ||||
| Jan 17 | 310.38 | 311.1 |
312.93
|
309.67
|
76.7K | -0.05% | ||||
| Jan 16 | 310.52 | 316.47 |
316.47
|
309.31
|
97.5K | 0.09% | ||||
| Jan 15 | 310.25 | 313.14 |
316
|
309.42
|
92.4K | -1.1% | ||||
| Jan 14 | 313.7 | 314.02 |
314.38
|
307.41
|
97.2K | -0.1% | ||||
| Jan 13 | 314.02 | 307.47 |
314.18
|
306.55
|
97.8K | 2.62% | ||||
| Jan 10 | 306 | 308.28 |
309.03
|
304.8
|
85.3K | 0.12% | ||||
| Jan 9 | 305.64 | 306.79 |
307.3
|
301
|
101K | 0.43% | ||||
| Jan 8 | 304.32 | 301.81 |
305.84
|
298.07
|
114K | 1.04% | ||||
| Jan 7 | 301.2 | 300.3 |
303.78
|
295.55
|
92.9K | 0.29% | ||||
| Jan 6 | 300.34 | 302.59 |
306.12
|
298.26
|
114K | -1.59% | ||||
| Jan 3 | 305.18 | 304.06 |
306.85
|
301.58
|
116K | -0.58% | ||||
| Jan 2 | 306.96 | 305.09 |
308.58
|
300.37
|
178K | 1.16% | ||||
| Dec 31 | 303.44 | 302.2 |
306.43
|
301.33
|
112K | 0.07% | ||||
| Dec 30 | 303.24 | 301.13 |
306.27
|
298.33
|
183K | 3.01% | ||||
| Dec 27 | 294.39 | 295.13 |
296.39
|
292.98
|
84.8K | -0.01% | ||||
| Dec 26 | 294.41 | 293.65 |
295.03
|
292.5
|
73.2K | 0.56% | ||||
| Dec 24 | 292.78 | 291.58 |
293.33
|
289.94
|
38.5K | 0.77% | ||||
| Dec 23 | 290.53 | 295.29 |
298.18
|
287.32
|
137K | -1.51% | ||||
| Dec 20 | 294.98 | 284 |
296.04
|
282.29
|
229K | 3.91% | ||||
| Dec 19 | 283.87 | 285.69 |
286.23
|
281.01
|
123K | -0.18% | ||||
| Dec 18 | 284.37 | 286.6 |
288.24
|
281.15
|
148K | -0.3% | ||||
| Dec 17 | 285.22 | 292.45 |
292.45
|
283.71
|
114K | -1.84% | ||||
| Dec 16 | 290.56 | 289.15 |
295.06
|
286.3
|
159K | 0.59% | ||||
| Dec 13 | 288.86 | 291.68 |
293.99
|
284.33
|
240K | -1.64% | ||||
| Dec 12 | 293.68 | 306.01 |
306.25
|
288.37
|
310K | -4.05% | ||||
| Dec 11 | 306.08 | 300 |
312.35
|
297.13
|
306K | -5.85% | ||||
| Dec 10 | 325.09 | 335.44 |
339
|
321.08
|
200K | -3.65% | ||||
| Dec 9 | 337.41 | 349.71 |
349.71
|
337.02
|
105K | -3.83% | ||||
| Dec 6 | 350.84 | 355.99 |
357.72
|
350.54
|
96.0K | -1.03% | ||||
| Dec 5 | 354.49 | 356.79 |
357.42
|
350.46
|
57.5K | -0.33% | ||||
| Dec 4 | 355.67 | 354.38 |
360.31
|
354
|
57.7K | 0.61% | ||||
| Dec 3 | 353.53 | 355.37 |
358
|
350.78
|
93.8K | -1.78% | ||||
| Dec 2 | 359.94 | 363.71 |
363.71
|
356.02
|
120K | -0.16% | ||||
| Nov 29 | 360.53 | 364.32 |
369.35
|
360.4
|
47.5K | -1.21% | ||||
| Nov 27 | 364.93 | 372.06 |
372.19
|
364.67
|
63.6K | -1.69% | ||||
| Nov 26 | 371.19 | 367.47 |
373.64
|
367.32
|
48.1K | 0.92% | ||||
| Nov 25 | 367.8 | 370.89 |
376.7
|
367.19
|
76.4K | -0.39% | ||||
| Nov 22 | 369.23 | 368.74 |
372.85
|
366
|
83.2K | 1.09% | ||||
| Nov 21 | 365.26 | 371.31 |
374.83
|
365.24
|
83.4K | -1.37% | ||||
| Nov 20 | 370.35 | 366.23 |
374.95
|
366.23
|
101K | 0.97% | ||||
| Nov 19 | 366.8 | 368.65 |
371.5
|
366.8
|
92.7K | -0.23% | ||||
| Nov 18 | 367.63 | 368.9 |
369.19
|
364.56
|
69.8K | -0.62% | ||||
| Nov 15 | 369.94 | 371.57 |
374.33
|
368.62
|
75.1K | -0.21% | ||||
| Nov 14 | 370.72 | 373.27 |
378.08
|
369.76
|
79.9K | -1.27% | ||||
| Nov 13 | 375.47 | 370.07 |
377.77
|
369.39
|
84.5K | 0.79% | ||||
| Nov 12 | 372.52 | 365.98 |
376.92
|
365.98
|
119K | 1.90% | ||||
| Nov 11 | 365.58 | 360.26 |
367.3
|
359.94
|
69.3K | 0.46% | ||||
| Nov 8 | 363.9 | 360.19 |
366.57
|
359.27
|
94.1K | -0.14% | ||||
| Nov 7 | 364.42 | 365.15 |
368.21
|
362.03
|
85.5K | 0.79% | ||||
| Nov 6 | 361.58 | 367.99 |
367.99
|
355.08
|
174K | -2.1% | ||||
| Nov 5 | 369.34 | 383.34 |
385.72
|
368.05
|
169K | -4.37% | ||||
| Nov 4 | 386.23 | 377.85 |
392.74
|
376.13
|
237K | 3.10% | ||||
| Nov 1 | 374.61 | 362 |
378.38
|
360.37
|
247K | 4.10% | ||||
| Oct 31 | 359.85 | 334.34 |
364.02
|
320
|
316K | 14.01% | ||||
| Oct 30 | 315.62 | 312.25 |
321.89
|
312.25
|
135K | -2.51% | ||||
| Oct 29 | 323.76 | 328.05 |
329.94
|
323.04
|
92.3K | -1.52% | ||||
| Oct 28 | 328.77 | 326.22 |
333.56
|
324.25
|
115K | 1.59% | ||||
| Oct 25 | 323.63 | 313.98 |
325.54
|
311.63
|
60.8K | 3.07% | ||||
| Oct 24 | 313.98 | 318.84 |
320.1
|
311.32
|
87.9K | -0.96% | ||||
| Oct 23 | 317.02 | 312.96 |
319.25
|
312.96
|
51.5K | 1.10% | ||||
| Oct 22 | 313.57 | 318.47 |
320.99
|
313.05
|
67.6K | -1.35% | ||||
| Oct 21 | 317.86 | 317 |
319.27
|
311.15
|
87.5K | 1.15% | ||||
| Oct 18 | 314.25 | 319.28 |
319.43
|
313.24
|
68.1K | -1.76% | ||||
| Oct 17 | 319.89 | 312.26 |
320.25
|
308.55
|
112K | 3.53% | ||||
| Oct 16 | 308.98 | 316.56 |
316.56
|
306.27
|
91.0K | -2.65% | ||||
| Oct 15 | 317.38 | 315.64 |
321
|
312.14
|
153K | 1.22% | ||||
| Oct 14 | 313.56 | 311.72 |
315.38
|
307.84
|
58.3K | 0.49% | ||||
| Oct 11 | 312.02 | 312.9 |
317.42
|
311.28
|
79.6K | 1.13% | ||||
| Oct 10 | 308.54 | 303.72 |
309.75
|
303.72
|
52.4K | 1.73% | ||||
| Oct 9 | 303.3 | 310.07 |
310.07
|
303.03
|
81.8K | -1.34% | ||||
| Oct 8 | 307.41 | 310.34 |
313.65
|
307.12
|
152K | -1.94% | ||||
| Oct 7 | 313.5 | 314.23 |
320.06
|
311.36
|
89.0K | -0.19% | ||||
| Oct 4 | 314.1 | 303.48 |
314.5
|
303.35
|
91.3K | 4.23% | ||||
| Oct 3 | 301.34 | 304.03 |
304.03
|
295.63
|
186K | -0.78% | ||||
| Oct 2 | 303.71 | 301.43 |
305.22
|
295.03
|
79.0K | -0.29% | ||||
| Oct 1 | 304.58 | 310.43 |
314.87
|
304.12
|
68.4K | -1.88% | ||||
| Sep 30 | 310.43 | 307.51 |
312.76
|
304.13
|
111K | 1.21% | ||||
| Sep 27 | 306.72 | 312.27 |
312.27
|
303
|
96.5K | -1.18% | ||||
| Sep 26 | 310.38 | 316.7 |
316.7
|
307.16
|
71.4K | -2.03% | ||||
| Sep 25 | 316.8 | 312.33 |
318.62
|
308.55
|
123K | 1.09% | ||||
| Sep 24 | 313.38 | 324.47 |
324.61
|
311.5
|
114K | -2.92% | ||||
| Sep 23 | 322.8 | 324.02 |
325.76
|
319
|
73.7K | -0.67% | ||||
| Sep 20 | 324.99 | 326.16 |
327
|
321.21
|
136K | -0.14% | ||||
| Sep 19 | 325.46 | 323.38 |
328.88
|
319.82
|
107K | 0.75% | ||||
| Sep 18 | 323.04 | 329.16 |
329.16
|
316.33
|
104K | -1.86% | ||||
| Sep 17 | 329.15 | 326.28 |
329.98
|
322.12
|
156K | 1.05% | ||||
| Sep 16 | 325.73 | 325.64 |
329.77
|
321.28
|
81.8K | 0.68% | ||||
| Sep 13 | 323.52 | 322.12 |
324.11
|
317.51
|
131K | 0.39% | ||||
| Sep 12 | 322.26 | 317.05 |
324.66
|
313.75
|
127K | 1.91% | ||||
| Sep 11 | 316.22 | 314.29 |
319.04
|
309.87
|
127K | 1.18% | ||||
| Sep 10 | 312.52 | 303.03 |
313
|
299.13
|
189K | 3.06% | ||||
| Sep 9 | 303.23 | 310.79 |
310.79
|
299.68
|
137K | -1.87% | ||||
| Sep 6 | 309.02 | 306.99 |
314.87
|
301.77
|
183K | 1.16% | ||||
| Sep 5 | 305.49 | 310.53 |
312.82
|
300.75
|
193K | 0.34% | ||||
| Sep 4 | 304.47 | 307.13 |
310.16
|
300.49
|
154K | 0.56% | ||||
| Sep 3 | 302.76 | 314.12 |
314.29
|
299.02
|
215K | -2.36% | ||||
| Aug 30 | 310.09 | 305.44 |
317.75
|
303.66
|
210K | 2.37% | ||||
| Aug 29 | 302.91 | 313.08 |
314.69
|
300.06
|
201K | -1.82% | ||||
| Aug 28 | 308.51 | 300.84 |
311.9
|
294.87
|
166K | 1.80% | ||||
| Aug 27 | 303.06 | 317.03 |
317.43
|
296.31
|
280K | -3.93% | ||||
| Aug 26 | 315.45 | 302.48 |
315.53
|
302.48
|
201K | 5.62% | ||||
| Aug 23 | 298.66 | 308.07 |
309
|
295.57
|
148K | -3.38% | ||||
| Aug 22 | 309.1 | 303.43 |
311.86
|
298.06
|
166K | 2.40% | ||||
| Aug 21 | 301.86 | 298.24 |
306.86
|
295.99
|
153K | 2.25% | ||||
| Aug 20 | 295.21 | 298.09 |
299.89
|
294.8
|
122K | -0.98% | ||||
| Aug 19 | 298.14 | 299.99 |
301
|
292.81
|
137K | 0.79% | ||||
| Aug 16 | 295.79 | 297.36 |
300.5
|
294.34
|
165K | 0.53% | ||||
| Aug 15 | 294.22 | 293.96 |
298.92
|
290.69
|
239K | 0.62% | ||||
| Aug 14 | 292.4 | 293.71 |
296.05
|
284.71
|
200K | -2.53% | ||||
| Aug 13 | 299.99 | 296.34 |
302.25
|
291.89
|
214K | 1.32% | ||||
| Aug 12 | 296.07 | 307.79 |
314.05
|
295.37
|
280K | -4.6% | ||||
| Aug 9 | 310.36 | 315.24 |
321.46
|
310
|
149K | -1.75% | ||||
| Aug 8 | 315.88 | 314.35 |
318.92
|
313.02
|
181K | 1.30% | ||||
| Aug 7 | 311.84 | 305.67 |
313.42
|
305.67
|
172K | 0.25% | ||||
| Aug 6 | 311.07 | 316.24 |
319.49
|
307.26
|
153K | -0.79% | ||||
| Aug 5 | 313.56 | 313.86 |
315.11
|
304.14
|
237K | -2.16% | ||||
| Aug 2 | 320.48 | 320.6 |
330.12
|
315.37
|
160K | -1.08% | ||||
| Aug 1 | 323.97 | 321.18 |
329.9
|
321.18
|
247K | 0.44% | ||||
| Jul 31 | 322.54 | 326.5 |
331.46
|
320.25
|
195K | -1.32% | ||||
| Jul 30 | 326.87 | 324.23 |
330.41
|
322.7
|
169K | -0.53% | ||||
| Jul 29 | 328.61 | 342.15 |
346.04
|
326.54
|
305K | -5.79% | ||||
| Jul 26 | 348.8 | 344.68 |
351.97
|
339.16
|
366K | 0.61% | ||||
| Jul 25 | 346.7 | 341.36 |
366.99
|
329
|
1.3M | -16.22% | ||||
| Jul 24 | 413.84 | 420.95 |
422.09
|
407.6
|
344K | -1.52% | ||||
| Jul 23 | 420.23 | 417.62 |
426.21
|
414.64
|
190K | 1.31% | ||||
| Jul 22 | 414.81 | 410.91 |
421.37
|
410.91
|
199K | 1.12% | ||||
| Jul 19 | 410.21 | 409.11 |
415.81
|
408.82
|
195K | 0.04% | ||||
| Jul 18 | 410.03 | 412 |
414.06
|
399.14
|
188K | -0.46% | ||||
| Jul 17 | 411.94 | 418 |
420.56
|
410.63
|
85.6K | -1.74% | ||||
| Jul 16 | 419.22 | 429.78 |
429.78
|
417.91
|
81.7K | -2.46% | ||||
| Jul 15 | 429.79 | 434.36 |
434.36
|
425.75
|
75.0K | -0.67% | ||||
| Jul 12 | 432.68 | 433.35 |
434.09
|
423.04
|
125K | -0.15% | ||||
| Jul 11 | 433.34 | 419.43 |
434.94
|
416.01
|
161K | 3.64% | ||||
| Jul 10 | 418.14 | 419.77 |
423.15
|
413.1
|
110K | 0.34% | ||||
| Jul 9 | 416.74 | 415.2 |
427.32
|
410.49
|
176K | -0.39% | ||||
| Jul 8 | 418.36 | 412.57 |
422.23
|
412.57
|
91.8K | 0.74% | ||||
| Jul 5 | 415.3 | 413.51 |
419.28
|
405.53
|
156K | -0.1% | ||||
| Jul 3 | 415.71 | 407.33 |
417.83
|
406.94
|
113K | 2.56% | ||||
| Jul 2 | 405.34 | 409.16 |
410.06
|
393.23
|
259K | -2.49% | ||||
| Jul 1 | 415.69 | 429.46 |
429.46
|
412.96
|
265K | -1.03% | ||||
| Jun 28 | 420.03 | 424 |
426.73
|
419.65
|
1.0M | -0.13% | ||||
| Jun 27 | 420.57 | 405.72 |
420.89
|
405.72
|
221K | 4.22% | ||||
| Jun 26 | 403.53 | 407.39 |
413.02
|
401.25
|
119K | -0.5% | ||||
| Jun 25 | 405.57 | 409.92 |
415.76
|
402.11
|
111K | -1.11% | ||||
| Jun 24 | 410.11 | 417.93 |
421.93
|
407.68
|
221K | -1.82% | ||||
| Jun 21 | 417.7 | 413.61 |
424.84
|
413.61
|
164K | 0.53% | ||||
| Jun 20 | 415.48 | 418.37 |
424.36
|
413.99
|
156K | 0.36% | ||||
| Jun 19 | 413.99 | 415.6 |
418.35
|
411.61
|
145K | 0.20% | ||||
| Jun 18 | 413.18 | 399.17 |
418.14
|
399.17
|
250K | 4.74% | ||||
| Jun 17 | 394.47 | 384.59 |
395.46
|
383.3
|
116K | 2.26% | ||||
| Jun 14 | 385.77 | 386.19 |
389.8
|
375.92
|
149K | -0.7% | ||||
| Jun 13 | 388.47 | 389.87 |
392.5
|
386.17
|
138K | 0.35% | ||||
| Jun 12 | 387.12 | 387.84 |
388.85
|
381.81
|
129K | -0.3% | ||||
| Jun 11 | 388.3 | 400.22 |
400.22
|
381.59
|
175K | -2.05% | ||||
| Jun 10 | 396.44 | 402.37 |
411.31
|
395.72
|
174K | -0.67% | ||||
| Jun 7 | 399.11 | 398.98 |
403.03
|
395.76
|
147K | 0.53% | ||||
| Jun 6 | 397 | 389.96 |
401.76
|
385.24
|
209K | 2.24% | ||||
| Jun 5 | 388.32 | 381.42 |
388.9
|
380.55
|
127K | 2% | ||||
| Jun 4 | 380.7 | 372.18 |
381.37
|
371.29
|
147K | 3.67% | ||||
| Jun 3 | 367.24 | 376.79 |
376.79
|
359.24
|
185K | -2.26% | ||||
| May 31 | 375.74 | 369.95 |
383.35
|
369.19
|
108K | -0.1% | ||||
| May 30 | 376.1 | 372.14 |
376.49
|
368.31
|
177K | 1.53% | ||||
| May 29 | 370.42 | 375.37 |
377.73
|
368.5
|
112K | -1.82% | ||||
| May 28 | 377.28 | 375.82 |
380.49
|
374.05
|
131K | 0.48% | ||||
| May 24 | 375.47 | 376.98 |
379.12
|
373.81
|
76.9K | 0.54% | ||||
| May 23 | 373.45 | 372.76 |
381.64
|
370.87
|
124K | -1.47% | ||||
| May 22 | 379.01 | 376.82 |
379.88
|
374
|
129K | 0.22% | ||||
| May 21 | 378.16 | 389.45 |
393.5
|
375.1
|
158K | -2.2% | ||||
| May 20 | 386.68 | 380.1 |
391.8
|
380.1
|
216K | 0.76% | ||||
| May 17 | 383.76 | 384.48 |
392.83
|
381.51
|
128K | -0.69% | ||||
| May 16 | 386.44 | 382.08 |
393
|
382.08
|
188K | 1.82% | ||||
| May 15 | 379.55 | 365.17 |
381.55
|
365.17
|
132K | 2.73% | ||||
| May 14 | 369.47 | 370.74 |
375.21
|
366
|
220K | 1.06% | ||||
| May 13 | 365.58 | 378.43 |
382.72
|
363.18
|
299K | -6.17% | ||||
| May 10 | 389.62 | 389.26 |
394.46
|
381.55
|
122K | -0.76% | ||||
| May 9 | 392.59 | 378.38 |
393.81
|
376.17
|
193K | 1.44% | ||||
| May 8 | 387.03 | 387.79 |
393.99
|
386.75
|
260K | -0.73% | ||||
| May 7 | 389.86 | 394.12 |
396.62
|
384.18
|
193K | -2.22% | ||||
| May 6 | 398.72 | 380.24 |
400.95
|
380.24
|
217K | 1.97% | ||||
| May 3 | 391.03 | 380.4 |
391.2
|
379.3
|
171K | 2.36% | ||||
| May 2 | 382.02 | 382.99 |
390.19
|
371.89
|
231K | -0.76% | ||||
| May 1 | 384.94 | 386.08 |
389.49
|
384.19
|
125K | 0.03% | ||||
| Apr 30 | 384.82 | 376.8 |
385.99
|
375.55
|
228K | 2.25% | ||||
| Apr 29 | 376.35 | 387.02 |
388.91
|
366.9
|
366K | -3.74% | ||||
| Apr 26 | 390.97 | 389 |
398.11
|
371.22
|
354K | 5.78% | ||||
| Apr 25 | 369.59 | 368.15 |
371.11
|
359.15
|
150K | -0.21% | ||||
| Apr 24 | 370.37 | 371.92 |
376.79
|
360.42
|
99.0K | -0.18% | ||||
| Apr 23 | 371.03 | 371.39 |
384.97
|
370.47
|
199K | -0.41% | ||||
| Apr 22 | 372.56 | 366.28 |
372.6
|
364.7
|
72.9K | 1.48% | ||||
| Apr 18 | 367.13 | 367.25 |
369.52
|
360.19
|
105K | -0.16% | ||||
| Apr 17 | 367.71 | 371.38 |
371.38
|
362.62
|
73.8K | -0.55% | ||||
| Apr 16 | 369.73 | 366.22 |
372.91
|
363.12
|
143K | 1.49% | ||||
| Apr 15 | 364.31 | 364.75 |
369.35
|
358.1
|
90.6K | -0.57% | ||||
| Apr 12 | 366.41 | 367.08 |
370.45
|
360.15
|
224K | 0.91% | ||||
| Apr 11 | 363.11 | 364.29 |
367.64
|
362.18
|
104K | -0.13% | ||||
| Apr 10 | 363.6 | 351.12 |
364.8
|
349.16
|
174K | 3.93% | ||||
| Apr 9 | 349.85 | 363.28 |
364.63
|
349.47
|
227K | -4.36% | ||||
| Apr 8 | 365.78 | 366.13 |
367.91
|
362.03
|
91.5K | -0.31% | ||||
| Apr 5 | 366.9 | 362.46 |
367.56
|
361.27
|
145K | 1.78% | ||||
| Apr 4 | 360.48 | 359.98 |
367.52
|
358.22
|
109K | 0.14% | ||||
| Apr 3 | 359.99 | 356.75 |
363.96
|
355.26
|
155K | 2.17% | ||||
| Apr 2 | 352.36 | 360.91 |
362.31
|
350
|
243K | -2.67% | ||||
| Apr 1 | 362.01 | 355.29 |
365.13
|
354.29
|
265K | 2.97% | ||||
| Mar 29 | 351.56 | 350 |
353.79
|
347.21
|
165K | 1.09% | ||||
| Mar 28 | 347.78 | 344.94 |
349.21
|
339.44
|
116K | 1.46% | ||||
| Mar 27 | 342.77 | 341.97 |
345.27
|
331.96
|
120K | 0.30% | ||||
| Mar 26 | 341.76 | 338.36 |
346.37
|
332.01
|
123K | 0% | ||||