About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TSCO
...
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.
- Tractor Supply raises dividend by 6.8% to $1.10
- Tractor Supply sees drop in comparable sales amid softness in cold weather, discretionary categories
- Tractor Supply reports mixed Q4 results; initiates FY24 outlook
- Tractor Supply Q4 2023 Earnings Preview
- Tractor Supply is the most underweight stock by hedge funds - BofA
- Tractor Supply is the most shorted stock by hedge funds - BofA
- Red Sea shipping delays could impact some retailers
- Top 10 stock ideas for 2024 Q1 - BofA
- 20 global single name stock shorts for 2024 - Morgan Stanley
- Tractor Supply falls after BofA warns on post-pandemic reversion
- Target is Goldman's retail top pick for 2024 + other buy ideas
- Goldman Sachs 2024 stock strategy - high quality
- Top 10 most and least shorted stocks by hedge funds
- Could the U.S. see inflation approach the 2% target in 2Q 2024?
- Tractor Supply declares $1.03 dividend
- Tractor Supply Non-GAAP EPS of $2.25 misses by $0.04, revenue of $3.41B misses by $60M
- Tractor Supply Q3 2023 Earnings Preview
- YETI gear to be available at some Tractor Supply stores
- Most crowded longs and shorts going into earnings season
- Tractor Supply Company gets DA Davidson upgrade
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 241.95 | 238.6 |
242.12
|
235.9
|
1.2M | 1.26% | ||||
| May 1, 2023 | 238.95 | 239.7 |
240.56
|
237.15
|
1.0M | 0.23% | ||||
| Apr 28, 2023 | 238.4 | 239.1 |
239.1
|
234.08
|
1.4M | -0.29% | ||||
| Apr 27, 2023 | 239.09 | 242 |
242.4
|
230.46
|
2.1M | -1.69% | ||||
| Apr 26, 2023 | 243.19 | 244 |
245.74
|
242.62
|
1.0M | -0.48% | ||||
| Apr 25, 2023 | 244.37 | 248.51 |
249.23
|
244.07
|
1.2M | -2.24% | ||||
| Apr 24, 2023 | 249.97 | 247 |
250.89
|
246.43
|
921K | 0.56% | ||||
| Apr 21, 2023 | 248.59 | 249.47 |
251.17
|
247.7
|
1.1M | -0.16% | ||||
| Apr 20, 2023 | 249 | 245.75 |
250.41
|
245.08
|
1.2M | 0.88% | ||||
| Apr 19, 2023 | 246.82 | 245.2 |
247.04
|
243.29
|
1.4M | 0.66% | ||||
| Apr 18, 2023 | 245.21 | 242.4 |
245.33
|
241.46
|
1.2M | 1.65% | ||||
| Apr 17, 2023 | 241.24 | 239.45 |
241.28
|
238.61
|
1.1M | 1.38% | ||||
| Apr 14, 2023 | 237.95 | 236.01 |
238.76
|
235.77
|
678K | 0.80% | ||||
| Apr 13, 2023 | 236.06 | 232.94 |
236.76
|
232.11
|
840K | 1.47% | ||||
| Apr 12, 2023 | 232.64 | 240.97 |
240.97
|
232.15
|
1.1M | -3.07% | ||||
| Apr 11, 2023 | 240 | 238.21 |
242.27
|
235.99
|
928K | 0.61% | ||||
| Apr 10, 2023 | 238.55 | 234.38 |
239.79
|
234.38
|
1.1M | 1.24% | ||||
| Apr 6, 2023 | 235.63 | 232.74 |
235.89
|
229.68
|
987K | 0.47% | ||||
| Apr 5, 2023 | 234.53 | 237.54 |
238.89
|
232.58
|
1.0M | -2.11% | ||||
| Apr 4, 2023 | 239.59 | 241.6 |
242
|
237.02
|
825K | -0.86% | ||||
| Apr 3, 2023 | 241.66 | 235.62 |
242.02
|
235.62
|
1.0M | 2.82% | ||||
| Mar 31, 2023 | 235.04 | 231.14 |
236.59
|
230.46
|
1.0M | 2.02% | ||||
| Mar 30, 2023 | 230.39 | 230.91 |
231.95
|
230.07
|
900K | -0.02% | ||||
| Mar 29, 2023 | 230.44 | 230.43 |
231.17
|
228.77
|
1.6M | 0.41% | ||||
| Mar 28, 2023 | 229.51 | 230.5 |
231.08
|
228.9
|
889K | -0.11% | ||||
| Mar 27, 2023 | 229.77 | 227.83 |
232
|
226.64
|
940K | 1.13% | ||||
| Mar 24, 2023 | 227.21 | 226.82 |
229.09
|
224.63
|
816K | 0.26% | ||||
| Mar 23, 2023 | 226.61 | 228.36 |
228.84
|
224.85
|
921K | -0.97% | ||||
| Mar 22, 2023 | 228.84 | 234.35 |
235.07
|
228.76
|
889K | -2.9% | ||||
| Mar 21, 2023 | 235.67 | 234 |
236.81
|
234
|
915K | 1.50% | ||||
| Mar 20, 2023 | 232.19 | 232.99 |
234.91
|
231.14
|
1.1M | -0.11% | ||||
| Mar 17, 2023 | 232.44 | 235.8 |
236.07
|
231.45
|
1.1M | -1.22% | ||||
| Mar 16, 2023 | 235.32 | 230.98 |
236.22
|
230.98
|
1.1M | 1.69% | ||||
| Mar 15, 2023 | 231.41 | 228.63 |
232.29
|
227.95
|
1.1M | 0.77% | ||||
| Mar 14, 2023 | 229.65 | 229.85 |
230.46
|
226.79
|
755K | 0.75% | ||||
| Mar 13, 2023 | 227.93 | 225.34 |
230.01
|
225.23
|
798K | 0.30% | ||||
| Mar 10, 2023 | 227.24 | 226.91 |
230.27
|
225.99
|
1.1M | 0.15% | ||||
| Mar 9, 2023 | 226.91 | 229.84 |
231.68
|
226.65
|
1.1M | -0.67% | ||||
| Mar 8, 2023 | 228.45 | 228.61 |
229.93
|
226.89
|
705K | -0.04% | ||||
| Mar 7, 2023 | 228.53 | 230.36 |
231.03
|
227.6
|
885K | -0.07% | ||||
| Mar 6, 2023 | 228.69 | 230.16 |
231.93
|
228.14
|
692K | -0.64% | ||||
| Mar 3, 2023 | 230.16 | 229.15 |
230.27
|
227.93
|
609K | 0.73% | ||||
| Mar 2, 2023 | 228.49 | 225 |
229.01
|
223.7
|
698K | 1.21% | ||||
| Mar 1, 2023 | 225.76 | 230.95 |
231.34
|
224.86
|
1.3M | -3.22% | ||||
| Feb 28, 2023 | 233.26 | 235.04 |
236.13
|
233.13
|
776K | -0.5% | ||||
| Feb 27, 2023 | 234.43 | 231.61 |
234.84
|
231.29
|
676K | 1.69% | ||||
| Feb 24, 2023 | 230.54 | 231.05 |
231.41
|
229.2
|
880K | -1.06% | ||||
| Feb 23, 2023 | 233 | 232.68 |
233.5
|
230.38
|
1.2M | 0.08% | ||||
| Feb 22, 2023 | 232.81 | 234.46 |
236
|
232.33
|
848K | -0.53% | ||||
| Feb 21, 2023 | 234.04 | 236.52 |
237.21
|
233.45
|
1.2M | -2.08% | ||||
| Feb 17, 2023 | 239 | 234.91 |
239.16
|
234.13
|
1.1M | 0.85% | ||||
| Feb 16, 2023 | 236.98 | 237.25 |
237.94
|
235.7
|
824K | -1.1% | ||||
| Feb 15, 2023 | 239.61 | 237.63 |
239.66
|
236.5
|
794K | 0.68% | ||||
| Feb 14, 2023 | 237.99 | 236 |
238.26
|
234.84
|
851K | 0.35% | ||||
| Feb 13, 2023 | 237.17 | 234 |
237.87
|
232.77
|
1.1M | 1.79% | ||||
| Feb 10, 2023 | 233 | 234.13 |
234.71
|
231.96
|
950K | -0.33% | ||||
| Feb 9, 2023 | 233.76 | 231.21 |
234.6
|
231.21
|
843K | 1.09% | ||||
| Feb 8, 2023 | 231.24 | 231.92 |
233.05
|
230.89
|
732K | -0.64% | ||||
| Feb 7, 2023 | 232.73 | 231.47 |
233.35
|
225.96
|
952K | 0.13% | ||||
| Feb 6, 2023 | 232.42 | 227.99 |
232.7
|
227.7
|
992K | 1.69% | ||||
| Feb 3, 2023 | 228.56 | 229.39 |
232.34
|
228.39
|
960K | -1.01% | ||||
| Feb 2, 2023 | 230.9 | 232.11 |
233.35
|
228.62
|
1.1M | 0.38% | ||||
| Feb 1, 2023 | 230.03 | 227.25 |
230.93
|
224.19
|
1.2M | 0.89% | ||||
| Jan 31, 2023 | 227.99 | 223.65 |
228.05
|
223.65
|
1.2M | 2.33% | ||||
| Jan 30, 2023 | 222.79 | 225.63 |
226.82
|
222.17
|
1.3M | -1.28% | ||||
| Jan 27, 2023 | 225.67 | 229.18 |
229.44
|
222.25
|
1.4M | -0.46% | ||||
| Jan 26, 2023 | 226.72 | 230.92 |
235.36
|
217.48
|
2.3M | 6.03% | ||||
| Jan 25, 2023 | 213.82 | 213.46 |
214.22
|
210.24
|
1.4M | -0.48% | ||||
| Jan 24, 2023 | 214.86 | 215 |
216.75
|
211.8
|
1.0M | -0.29% | ||||
| Jan 23, 2023 | 215.48 | 216.74 |
217.13
|
212.53
|
1.3M | 1.61% | ||||
| Jan 20, 2023 | 212.07 | 207.32 |
213.26
|
206.23
|
1.4M | 2.52% | ||||
| Jan 19, 2023 | 206.86 | 214.95 |
215.79
|
206.64
|
1.2M | -3.67% | ||||
| Jan 18, 2023 | 214.73 | 218.89 |
220.28
|
214.58
|
1.1M | -1.95% | ||||
| Jan 17, 2023 | 218.99 | 221.45 |
224.31
|
218.88
|
1.2M | -0.95% | ||||
| Jan 13, 2023 | 221.09 | 219.06 |
224.35
|
218.69
|
1.4M | 0.16% | ||||
| Jan 12, 2023 | 220.74 | 223.11 |
224.92
|
220.43
|
1.1M | -0.39% | ||||
| Jan 11, 2023 | 221.6 | 222.73 |
224.75
|
220.82
|
1.0M | -0.06% | ||||
| Jan 10, 2023 | 221.74 | 217.84 |
221.77
|
214.43
|
1.1M | 1.96% | ||||
| Jan 9, 2023 | 217.48 | 220.73 |
222.57
|
216.68
|
1.2M | -1.88% | ||||
| Jan 6, 2023 | 221.64 | 220.73 |
224.74
|
220.13
|
924K | 0.92% | ||||
| Jan 5, 2023 | 219.63 | 221 |
222
|
218.32
|
1.1M | -0.84% | ||||
| Jan 4, 2023 | 221.49 | 224.51 |
225.33
|
220.05
|
891K | -0.76% | ||||
| Jan 3, 2023 | 223.18 | 225.39 |
226.09
|
221.19
|
1.1M | -0.8% | ||||
| Dec 30 | 224.97 | 224.87 |
226.13
|
223.02
|
719K | -0.89% | ||||
| Dec 29 | 226.98 | 220.99 |
227.74
|
220.87
|
787K | 3.22% | ||||
| Dec 28 | 219.9 | 224 |
225.37
|
219.49
|
784K | -1.43% | ||||
| Dec 27 | 223.09 | 217.83 |
223.9
|
216.15
|
1.0M | 2.78% | ||||
| Dec 23 | 217.06 | 213.5 |
217.11
|
212.26
|
729K | 1.88% | ||||
| Dec 22 | 213.05 | 212.08 |
213.15
|
208.8
|
1.1M | -0.56% | ||||
| Dec 21 | 214.25 | 212.89 |
215.36
|
210.59
|
764K | 1.93% | ||||
| Dec 20 | 210.2 | 211.09 |
211.37
|
207.57
|
915K | -0.6% | ||||
| Dec 19 | 211.46 | 211.5 |
213.09
|
210.1
|
923K | 0.45% | ||||
| Dec 16 | 210.51 | 212.01 |
214.58
|
208.68
|
1.6M | -1.64% | ||||
| Dec 15 | 214.02 | 213.23 |
214.75
|
210.57
|
988K | -0.6% | ||||
| Dec 14 | 215.32 | 215.9 |
216.91
|
211.15
|
1.0M | 0.52% | ||||
| Dec 13 | 214.2 | 220.31 |
220.7
|
210.91
|
1.1M | -0.13% | ||||
| Dec 12 | 214.47 | 218.93 |
219.33
|
212.09
|
941K | -1.76% | ||||
| Dec 9 | 218.32 | 217.83 |
220.91
|
216.21
|
848K | -0.55% | ||||
| Dec 8 | 219.52 | 217.05 |
220.17
|
216.04
|
732K | 1% | ||||
| Dec 7 | 217.34 | 216.64 |
221.47
|
216.29
|
615K | 0.10% | ||||
| Dec 6 | 217.13 | 220.59 |
221.53
|
214.63
|
882K | -1.73% | ||||
| Dec 5 | 220.95 | 221.87 |
223.39
|
219.77
|
941K | -1.77% | ||||
| Dec 2 | 224.94 | 223.65 |
225.84
|
220.77
|
719K | 0.14% | ||||
| Dec 1 | 224.63 | 228.26 |
229.81
|
223.2
|
1.0M | -0.74% | ||||
| Nov 30 | 226.31 | 219.27 |
227.09
|
218.2
|
2.0M | 3.33% | ||||
| Nov 29 | 219.01 | 221.38 |
221.79
|
218.4
|
799K | -1.29% | ||||
| Nov 28 | 221.88 | 223.81 |
225.47
|
221.68
|
1.0M | -0.96% | ||||
| Nov 25 | 224.02 | 227.42 |
228.1
|
223.27
|
416K | -0.77% | ||||
| Nov 23 | 225.76 | 224.23 |
227.4
|
223.36
|
832K | 0.99% | ||||
| Nov 22 | 223.54 | 222.37 |
224.13
|
220.85
|
689K | 1.41% | ||||
| Nov 21 | 220.44 | 216.36 |
221.51
|
216.19
|
970K | 0.26% | ||||
| Nov 18 | 219.86 | 217.6 |
220.41
|
215.6
|
1.2M | 2.32% | ||||
| Nov 17 | 214.88 | 216.34 |
217.99
|
211.15
|
1.0M | -1.93% | ||||
| Nov 16 | 219.1 | 212.85 |
220.54
|
209.56
|
2.1M | 1.34% | ||||
| Nov 15 | 216.2 | 216.06 |
217.48
|
211.92
|
1.2M | 1.61% | ||||
| Nov 14 | 212.78 | 210.1 |
217.3
|
209.26
|
1.6M | 1.78% | ||||
| Nov 11 | 209.05 | 213.13 |
214.45
|
207.49
|
1.3M | -0.73% | ||||
| Nov 10 | 210.59 | 211.1 |
215.55
|
208.15
|
1.3M | 3.53% | ||||
| Nov 9 | 203.4 | 205.86 |
208.1
|
202.84
|
1.1M | -1.81% | ||||
| Nov 8 | 207.15 | 210.07 |
212.96
|
205.09
|
1.2M | -0.88% | ||||
| Nov 7 | 208.99 | 205.78 |
210.42
|
200.94
|
1.8M | 1.18% | ||||
| Nov 4 | 206.56 | 213.01 |
213.2
|
202.54
|
1.9M | -2.25% | ||||
| Nov 3 | 211.31 | 210.17 |
213.99
|
209
|
1.2M | -0.05% | ||||
| Nov 2 | 211.41 | 218.58 |
219.58
|
211.38
|
1.1M | -4.14% | ||||
| Nov 1 | 220.53 | 221.19 |
222.95
|
217.91
|
1.0M | 0.35% | ||||
| Oct 31 | 219.77 | 221.11 |
222.67
|
217.44
|
1.6M | -1.51% | ||||
| Oct 28 | 223.14 | 215.69 |
224.09
|
215.69
|
990K | 3.51% | ||||
| Oct 27 | 215.58 | 217.18 |
218.14
|
213.58
|
1.2M | -0.18% | ||||
| Oct 26 | 215.96 | 215.39 |
220.4
|
212.92
|
1.1M | 0.78% | ||||
| Oct 25 | 214.29 | 207.89 |
214.65
|
207.59
|
1.5M | 3.11% | ||||
| Oct 24 | 207.83 | 199.38 |
210.26
|
199.38
|
2.0M | 5.30% | ||||
| Oct 21 | 197.37 | 188.02 |
199.46
|
187.55
|
1.8M | 4.14% | ||||
| Oct 20 | 189.53 | 198.4 |
199
|
187.29
|
2.5M | -3.46% | ||||
| Oct 19 | 196.32 | 203.46 |
204.27
|
195.17
|
1.4M | -3.21% | ||||
| Oct 18 | 202.84 | 205 |
206.23
|
201.26
|
1.5M | 0.56% | ||||
| Oct 17 | 201.71 | 201.91 |
203.54
|
199.76
|
1.2M | 1.53% | ||||
| Oct 14 | 198.68 | 205 |
205
|
198.28
|
1.1M | -2.08% | ||||
| Oct 13 | 202.9 | 199.95 |
204.6
|
194.92
|
1.7M | -0.35% | ||||
| Oct 12 | 203.61 | 201.01 |
204.66
|
199.49
|
1.7M | 1.42% | ||||
| Oct 11 | 200.76 | 195.63 |
202.5
|
195.63
|
1.1M | 2.62% | ||||
| Oct 10 | 195.63 | 195.04 |
196.69
|
191.92
|
708K | 0.52% | ||||
| Oct 7 | 194.62 | 198.49 |
198.83
|
193.85
|
979K | -2.73% | ||||
| Oct 6 | 200.08 | 202.49 |
203.51
|
199.2
|
1.1M | -0.75% | ||||
| Oct 5 | 201.59 | 196.29 |
203.4
|
195.71
|
1.2M | 1.87% | ||||
| Oct 4 | 197.89 | 195.82 |
198.95
|
195.76
|
1.3M | 1.94% | ||||
| Oct 3 | 194.12 | 187 |
195.92
|
186.35
|
1.3M | 4.43% | ||||
| Sep 30 | 185.88 | 186.03 |
187.62
|
181.4
|
1.2M | -0.86% | ||||
| Sep 29 | 187.49 | 191.49 |
192.03
|
186.44
|
1.0M | -2.48% | ||||
| Sep 28 | 192.26 | 189.72 |
192.77
|
187.81
|
1.3M | 1.96% | ||||
| Sep 27 | 188.57 | 188.21 |
190.84
|
186.54
|
1.5M | 1.33% | ||||
| Sep 26 | 186.09 | 185.61 |
188.61
|
184.91
|
959K | 0.27% | ||||
| Sep 23 | 185.59 | 186.76 |
188.25
|
183.06
|
1.1M | -1.5% | ||||
| Sep 22 | 188.41 | 189.28 |
189.41
|
186.32
|
1.5M | -0.82% | ||||
| Sep 21 | 189.96 | 192.51 |
194.28
|
189.86
|
1.1M | -0.23% | ||||
| Sep 20 | 190.4 | 191.06 |
191.58
|
187.86
|
1.3M | -1.34% | ||||
| Sep 19 | 192.98 | 188.86 |
193.22
|
188.58
|
1.2M | 1.56% | ||||
| Sep 16 | 190.02 | 186.82 |
191.86
|
185.28
|
1.6M | 1.10% | ||||
| Sep 15 | 187.96 | 189.01 |
190.8
|
186.04
|
1.1M | -0.56% | ||||
| Sep 14 | 189.01 | 194.48 |
195.68
|
187.59
|
1.4M | -2.38% | ||||
| Sep 13 | 193.61 | 200.03 |
200.19
|
193.23
|
1.2M | -4.46% | ||||
| Sep 12 | 202.65 | 202.52 |
205.44
|
200.67
|
1.4M | 0.86% | ||||
| Sep 9 | 200.92 | 199.5 |
202
|
199
|
1.1M | 0.57% | ||||
| Sep 8 | 199.79 | 194.67 |
200.01
|
193.69
|
1.1M | 1.80% | ||||
| Sep 7 | 196.26 | 189.23 |
196.9
|
189.23
|
1.3M | 4.37% | ||||
| Sep 6 | 188.04 | 188.31 |
191.09
|
185.32
|
1.1M | 0.23% | ||||
| Sep 2 | 187.6 | 190.65 |
191.29
|
186.15
|
770K | -0.29% | ||||
| Sep 1 | 188.15 | 183.84 |
188.26
|
182.95
|
1.1M | 1.62% | ||||
| Aug 31 | 185.15 | 188.15 |
188.89
|
185.14
|
1.2M | -1.56% | ||||
| Aug 30 | 188.09 | 190.86 |
191.98
|
186.57
|
732K | -1.07% | ||||
| Aug 29 | 190.13 | 189.37 |
193.28
|
187.53
|
911K | -0.49% | ||||
| Aug 26 | 191.06 | 200.64 |
201.17
|
191.06
|
836K | -4.63% | ||||
| Aug 25 | 200.33 | 198.84 |
200.43
|
197.43
|
783K | 0.68% | ||||
| Aug 24 | 198.97 | 200 |
201.58
|
198.51
|
749K | -0.53% | ||||
| Aug 23 | 200.03 | 201.14 |
202.24
|
198.9
|
953K | -0.46% | ||||
| Aug 22 | 200.95 | 202.05 |
203
|
200.4
|
1.0M | -1.15% | ||||
| Aug 19 | 203.29 | 203.66 |
204
|
200.84
|
919K | -0.94% | ||||
| Aug 18 | 205.21 | 205 |
206.84
|
204.06
|
885K | 0.16% | ||||
| Aug 17 | 204.89 | 203.97 |
205.53
|
202.37
|
970K | 0.08% | ||||
| Aug 16 | 204.73 | 198.57 |
206.71
|
198.57
|
1.2M | 3.29% | ||||
| Aug 15 | 198.21 | 197.43 |
199.5
|
196.04
|
1.2M | 0.65% | ||||
| Aug 12 | 196.93 | 196.54 |
197
|
194.26
|
712K | 1.04% | ||||
| Aug 11 | 194.9 | 192.86 |
195.29
|
192.46
|
965K | 1.35% | ||||
| Aug 10 | 192.3 | 193.03 |
196.17
|
191.86
|
1.1M | 0.85% | ||||
| Aug 9 | 190.67 | 192.73 |
192.73
|
188.64
|
1.0M | -0.66% | ||||
| Aug 8 | 191.93 | 190.92 |
194.71
|
190.3
|
1.1M | 1.36% | ||||
| Aug 5 | 189.36 | 185.97 |
189.67
|
185.53
|
900K | 0.81% | ||||
| Aug 4 | 187.84 | 191.07 |
191.66
|
187.4
|
1.0M | -1.61% | ||||
| Aug 3 | 190.92 | 188.79 |
192.3
|
188.79
|
1.0M | 1.34% | ||||
| Aug 2 | 188.4 | 192.97 |
193.85
|
188.36
|
1.2M | -2.83% | ||||
| Aug 1 | 193.89 | 191.02 |
195.67
|
190.42
|
1.2M | 1.26% | ||||
| Jul 29 | 191.48 | 189.97 |
192.28
|
188.3
|
1.2M | 0.35% | ||||
| Jul 28 | 190.81 | 188.31 |
192.33
|
185.87
|
1.2M | 2.08% | ||||
| Jul 27 | 186.93 | 184.88 |
188.64
|
182.47
|
1.3M | 1.79% | ||||
| Jul 26 | 183.64 | 189.32 |
190.73
|
182.48
|
1.8M | -5.28% | ||||
| Jul 25 | 193.87 | 196.97 |
196.97
|
191.67
|
1.2M | -0.52% | ||||
| Jul 22 | 194.89 | 199 |
200.7
|
192.98
|
1.5M | -1.78% | ||||
| Jul 21 | 198.42 | 198.42 |
200.02
|
192.01
|
2.5M | -4.29% | ||||
| Jul 20 | 207.31 | 206.13 |
208.33
|
203.33
|
1.7M | 0.82% | ||||
| Jul 19 | 205.63 | 205.98 |
207.06
|
203.54
|
1.1M | 1.05% | ||||
| Jul 18 | 203.49 | 204.3 |
206.16
|
202.6
|
1.2M | 0.14% | ||||
| Jul 15 | 203.2 | 202.93 |
204.29
|
201.75
|
977K | 0.70% | ||||
| Jul 14 | 201.78 | 197.59 |
202.15
|
196.16
|
1.4M | 2.15% | ||||
| Jul 13 | 197.53 | 194.22 |
198.93
|
193.51
|
1.2M | 0.51% | ||||
| Jul 12 | 196.53 | 204.04 |
205
|
195.88
|
1.4M | -3.38% | ||||
| Jul 11 | 203.4 | 203.6 |
205.66
|
201.92
|
880K | -0.27% | ||||
| Jul 8 | 203.96 | 203.44 |
204.68
|
201.84
|
688K | 0.26% | ||||
| Jul 7 | 203.44 | 197.56 |
203.99
|
197.56
|
898K | 2.98% | ||||
| Jul 6 | 197.55 | 198.96 |
199.43
|
194.57
|
1.1M | -0.24% | ||||
| Jul 5 | 198.03 | 195.88 |
198.74
|
192.81
|
1.2M | 0.88% | ||||
| Jul 1 | 196.31 | 194.41 |
197.16
|
192.46
|
893K | 1.27% | ||||
| Jun 30 | 193.85 | 194.53 |
195.98
|
191.99
|
939K | -0.87% | ||||
| Jun 29 | 195.56 | 196.28 |
196.87
|
193.16
|
719K | 0.16% | ||||
| Jun 28 | 195.25 | 202.84 |
205.37
|
194.92
|
882K | -3.59% | ||||
| Jun 27 | 202.51 | 203.83 |
205.23
|
201.7
|
784K | -0.23% | ||||
| Jun 24 | 202.97 | 199.61 |
203.53
|
199.39
|
1.2M | 2.11% | ||||
| Jun 23 | 198.78 | 193.41 |
198.88
|
192.25
|
894K | 3.53% | ||||
| Jun 22 | 192.01 | 192.82 |
195.5
|
191.27
|
795K | -1.73% | ||||
| Jun 21 | 195.39 | 191.4 |
196.73
|
189.63
|
1.2M | 3.53% | ||||
| Jun 17 | 188.73 | 189.91 |
192.43
|
186.16
|
2.0M | -1% | ||||
| Jun 16 | 190.64 | 193.06 |
193.58
|
189.3
|
1.3M | -2.8% | ||||
| Jun 15 | 196.13 | 192.03 |
198.96
|
192.02
|
1.0M | 2.06% | ||||
| Jun 14 | 192.17 | 196.19 |
197.4
|
190.94
|
1.3M | 0.07% | ||||
| Jun 13 | 192.03 | 190 |
194.3
|
188.56
|
1.2M | -1.67% | ||||
| Jun 10 | 195.3 | 199.4 |
200.07
|
194.66
|
977K | -3.15% | ||||
| Jun 9 | 201.65 | 196.8 |
204.68
|
196.2
|
1.1M | 1.66% | ||||
| Jun 8 | 198.35 | 200.22 |
202.29
|
197.41
|
836K | -1.37% | ||||
| Jun 7 | 201.11 | 197.01 |
201.76
|
194.4
|
1.1M | 1.01% | ||||
| Jun 6 | 199.09 | 195.78 |
199.31
|
193.63
|
797K | 2.39% | ||||
| Jun 3 | 194.44 | 194.22 |
196.69
|
193.01
|
1.1M | -0.44% | ||||
| Jun 2 | 195.3 | 191.13 |
195.39
|
190.11
|
766K | 2.43% | ||||
| Jun 1 | 190.66 | 189.01 |
193.9
|
188.54
|
1.6M | 1.76% | ||||
| May 31 | 187.36 | 191 |
191.77
|
186.55
|
1.7M | -2.63% | ||||
| May 27 | 192.43 | 187.57 |
192.44
|
187.56
|
1.2M | 3.51% | ||||
| May 26 | 185.9 | 181.71 |
186.54
|
181.22
|
1.6M | 5.16% | ||||
| May 25 | 176.77 | 169.42 |
178.59
|
166.49
|
1.8M | 3.66% | ||||
| May 24 | 170.53 | 173.48 |
174.06
|
167.9
|
2.3M | -3.57% | ||||
| May 23 | 176.84 | 179.67 |
179.94
|
174
|
1.4M | -1.73% | ||||
| May 20 | 179.96 | 184.67 |
184.92
|
173.46
|
2.0M | -2.07% | ||||
| May 19 | 183.76 | 179.58 |
187.76
|
177.82
|
1.6M | 1.17% | ||||
| May 18 | 181.63 | 194.92 |
195.26
|
175.4
|
3.1M | -12.52% | ||||
| May 17 | 207.62 | 206.2 |
208.43
|
201.89
|
1.1M | 0.98% | ||||
| May 16 | 205.61 | 202.65 |
207.3
|
198.9
|
871K | 1.86% | ||||
| May 13 | 201.85 | 198.76 |
201.97
|
198.17
|
758K | 2.71% | ||||
| May 12 | 196.53 | 190.5 |
197.21
|
190.5
|
896K | 2.59% | ||||
| May 11 | 191.56 | 197.33 |
199.56
|
191.21
|
1.0M | -3.29% | ||||
| May 10 | 198.07 | 200.14 |
200.55
|
193.05
|
1.2M | -0.09% | ||||
| May 9 | 198.24 | 200.37 |
202.53
|
197.29
|
1.4M | -2.13% | ||||
| May 6 | 202.56 | 202.29 |
204.76
|
199.2
|
1.2M | -0.81% | ||||
| May 5 | 204.22 | 212.07 |
213.06
|
201.9
|
1.0M | -3.96% | ||||
| May 4 | 212.63 | 206 |
213.06
|
205.24
|
1.1M | 3.38% | ||||
| May 3 | 205.68 | 206.14 |
207.42
|
203.99
|
1.1M | -0.31% | ||||
| May 2 | 206.32 | 202.14 |
207.35
|
201.43
|
1.3M | 2.42% | ||||
| Apr 29 | 201.45 | 206.7 |
208.85
|
200.94
|
1.3M | -3.37% | ||||
| Apr 28 | 208.48 | 207.31 |
210.83
|
202.84
|
991K | 1.55% | ||||
| Apr 27 | 205.3 | 205.61 |
208.58
|
203.94
|
910K | -0.28% | ||||
| Apr 26 | 205.87 | 209.72 |
211.02
|
205.75
|
988K | -1.95% | ||||
| Apr 25 | 209.96 | 205.01 |
210.48
|
203.72
|
1.8M | 1.60% | ||||
| Apr 22 | 206.65 | 216.43 |
217
|
206.51
|
2.1M | -5.72% | ||||
| Apr 21 | 219.18 | 218.76 |
221
|
216
|
2.3M | -0.86% | ||||
| Apr 20 | 221.09 | 222.26 |
223.17
|
219.27
|
1.2M | -0.25% | ||||
| Apr 19 | 221.65 | 217.55 |
222.17
|
217.33
|
1.2M | 1.89% | ||||
| Apr 18 | 217.53 | 226.76 |
227.63
|
214.68
|
2.2M | -4.69% | ||||
| Apr 14 | 228.23 | 236.56 |
238.88
|
228.05
|
1.1M | -3.85% | ||||
| Apr 13 | 237.38 | 237.1 |
239.74
|
235.52
|
767K | 0.29% | ||||
| Apr 12 | 236.69 | 237.2 |
241.4
|
234.85
|
817K | 0.67% | ||||
| Apr 11 | 235.11 | 234.42 |
237.66
|
232.82
|
756K | -0.54% | ||||
| Apr 8 | 236.38 | 230.48 |
238.26
|
230.48
|
852K | 2.34% | ||||
| Apr 7 | 230.98 | 223.74 |
233.35
|
223.52
|
1.3M | 2.69% | ||||
| Apr 6 | 224.92 | 222.95 |
225.76
|
219.61
|
1.1M | 0.19% | ||||
| Apr 5 | 224.5 | 227.4 |
232.81
|
222.88
|
1.1M | -1.4% | ||||
| Apr 4 | 227.68 | 227 |
227.83
|
224.62
|
1.0M | 0.43% | ||||
| Apr 1 | 226.71 | 233.71 |
234.51
|
226.3
|
1.1M | -2.85% | ||||
| Mar 31 | 233.37 | 233.67 |
241.54
|
232.4
|
2.2M | 0.22% | ||||
| Mar 30 | 232.85 | 231.1 |
233
|
229.52
|
601K | -0.21% | ||||
| Mar 29 | 233.35 | 233.48 |
234.55
|
230.27
|
715K | 0.48% | ||||
| Mar 28 | 232.23 | 231.58 |
232.69
|
229.21
|
596K | 0.01% | ||||
| Mar 25 | 232.2 | 235 |
235.73
|
229.37
|
649K | -0.48% | ||||
| Mar 24 | 233.33 | 233.21 |
234.75
|
232.01
|
617K | 0.52% | ||||
| Mar 23 | 232.12 | 232.09 |
233.8
|
230.12
|
855K | 0.13% | ||||
| Mar 22 | 231.81 | 232.22 |
232.72
|
228.88
|
507K | 0.09% | ||||
| Mar 21 | 231.59 | 233.34 |
235.56
|
229.56
|
543K | -0.83% | ||||
| Mar 18 | 233.53 | 235.47 |
235.5
|
229.65
|
1.3M | 0.40% | ||||
| Mar 17 | 232.6 | 226.63 |
232.85
|
225.62
|
730K | 2.41% | ||||
| Mar 16 | 227.12 | 229.49 |
230.99
|
221.85
|
799K | -0.33% | ||||
| Mar 15 | 227.88 | 225.81 |
228.11
|
221.48
|
740K | 1.58% | ||||
| Mar 14 | 224.34 | 227.28 |
231.15
|
223.8
|
940K | -0.96% | ||||
| Mar 11 | 226.52 | 230.01 |
231.61
|
225.78
|
913K | -1.06% | ||||
| Mar 10 | 228.95 | 222.71 |
229.33
|
220.59
|
1.0M | 1.82% | ||||
| Mar 9 | 224.85 | 221.52 |
227.23
|
218.5
|
977K | 2.54% | ||||
| Mar 8 | 219.29 | 226.38 |
234.05
|
218.36
|
1.8M | -3.6% | ||||
| Mar 7 | 227.48 | 221.56 |
236.63
|
221.56
|
2.4M | 2.50% | ||||
| Mar 4 | 221.93 | 215 |
222.5
|
213.24
|
1.5M | 3.39% | ||||
| Mar 3 | 214.66 | 208.85 |
216.2
|
208.13
|
1.1M | 3.35% | ||||
| Mar 2 | 207.7 | 205.67 |
208.19
|
203.18
|
899K | 1.23% | ||||
| Mar 1 | 205.18 | 203.77 |
207.37
|
203.6
|
1.2M | 0.68% | ||||
| Feb 28 | 203.79 | 198.6 |
204.29
|
198.17
|
1.3M | 1.55% | ||||
| Feb 25 | 200.67 | 195.47 |
200.86
|
194.43
|
842K | 2.71% | ||||
| Feb 24 | 195.38 | 186.99 |
196.25
|
186.67
|
1.8M | 1.87% | ||||
| Feb 23 | 191.79 | 201.87 |
202.16
|
191.2
|
1.5M | -4.28% | ||||
| Feb 22 | 200.36 | 213.15 |
213.51
|
199.89
|
1.8M | -6.45% | ||||
| Feb 18 | 214.18 | 213.39 |
215.85
|
212.4
|
1.1M | 0.33% | ||||
| Feb 17 | 213.48 | 213.18 |
214.76
|
211.24
|
901K | -0.73% | ||||
| Feb 16 | 215.05 | 218.39 |
219.98
|
212.66
|
954K | -2.03% | ||||
| Feb 15 | 219.51 | 219.5 |
222.07
|
218.38
|
715K | 0.73% | ||||
| Feb 14 | 217.93 | 220 |
220.96
|
214.53
|
709K | -0.69% | ||||
| Feb 11 | 219.44 | 220.09 |
221.75
|
218.17
|
728K | -0.52% | ||||
| Feb 10 | 220.58 | 221.5 |
225.48
|
219.71
|
826K | -1.73% | ||||
| Feb 9 | 224.46 | 224 |
226.31
|
222.83
|
719K | 1.13% | ||||
| Feb 8 | 221.95 | 217.94 |
222.87
|
217.94
|
1.0M | 1.99% | ||||
| Feb 7 | 217.61 | 217.64 |
219.71
|
215.76
|
973K | 0.31% | ||||
| Feb 4 | 216.93 | 219.4 |
219.42
|
214.46
|
656K | -1.15% | ||||
| Feb 3 | 219.46 | 219.42 |
223.49
|
217.88
|
669K | -0.65% | ||||
| Feb 2 | 220.89 | 220.89 |
224.37
|
219.74
|
1.0M | 0.26% | ||||
| Feb 1 | 220.31 | 218.47 |
222.79
|
217.74
|
887K | 0.92% | ||||
| Jan 31 | 218.31 | 214.7 |
218.56
|
212
|
1.1M | 1.62% | ||||
| Jan 28 | 214.84 | 212.39 |
214.95
|
207.12
|
1.2M | 2.67% | ||||
| Jan 27 | 209.25 | 219.43 |
219.43
|
207.56
|
1.8M | 1.03% | ||||
| Jan 26 | 207.12 | 214.05 |
214.05
|
204.9
|
1.1M | -2.47% | ||||
| Jan 25 | 212.36 | 214.02 |
215.65
|
208.01
|
990K | -2.21% | ||||
| Jan 24 | 217.17 | 205.79 |
217.44
|
204.77
|
1.2M | 3.85% | ||||
| Jan 21 | 209.11 | 210.27 |
213.02
|
207.29
|
1.2M | -0.37% | ||||
| Jan 20 | 209.89 | 222.9 |
224.73
|
209.51
|
1.3M | -4.88% | ||||
| Jan 19 | 220.66 | 222.72 |
225.1
|
220.48
|
771K | -0.35% | ||||
| Jan 18 | 221.43 | 219.23 |
222.07
|
215.48
|
946K | -0.24% | ||||
| Jan 14 | 221.97 | 229.92 |
230.83
|
221.62
|
868K | -3.82% | ||||
| Jan 13 | 230.79 | 231.6 |
234.3
|
229.96
|
546K | 0.82% | ||||
| Jan 12 | 228.91 | 226.41 |
230.82
|
226.02
|
571K | 1.38% | ||||
| Jan 11 | 225.8 | 227.57 |
227.95
|
221.59
|
1.0M | -0.7% | ||||
| Jan 10 | 227.39 | 225.38 |
227.42
|
220.63
|
961K | -0.43% | ||||
| Jan 7 | 228.38 | 230.84 |
231.58
|
225.24
|
852K | -1.27% | ||||
| Jan 6 | 231.31 | 229.18 |
232.84
|
228
|
762K | 0.68% | ||||
| Jan 5 | 229.75 | 236.6 |
237.9
|
229.46
|
764K | -2.77% | ||||
| Jan 4 | 236.3 | 235.83 |
239.59
|
234.73
|
540K | 0.25% | ||||
| Jan 3 | 235.72 | 238.35 |
239.86
|
234.14
|
521K | -1.21% | ||||
| Dec 31 | 238.6 | 236.6 |
239.54
|
235.22
|
306K | 0.79% | ||||
| Dec 30 | 236.72 | 238.81 |
239.36
|
236.23
|
362K | -0.02% | ||||
| Dec 29 | 236.76 | 231.82 |
238.47
|
231.54
|
523K | 2.42% | ||||
| Dec 28 | 231.17 | 232.7 |
233.11
|
230.51
|
343K | -0.13% | ||||
| Dec 27 | 231.47 | 229.72 |
231.69
|
228.78
|
365K | 1.40% | ||||
| Dec 23 | 228.27 | 228.01 |
229.66
|
227.54
|
331K | 0.41% | ||||
| Dec 22 | 227.33 | 223.61 |
227.38
|
222.95
|
459K | 1.92% | ||||
| Dec 21 | 223.04 | 222.66 |
224.98
|
219.03
|
741K | 0.33% | ||||
| Dec 20 | 222.3 | 222.56 |
223.66
|
217.57
|
1.1M | -1.92% | ||||
| Dec 17 | 226.65 | 232.63 |
233.34
|
224.23
|
1.2M | -2.75% | ||||
| Dec 16 | 233.06 | 236.95 |
238.28
|
231.78
|
594K | -1.65% | ||||
| Dec 15 | 236.97 | 232.6 |
237.62
|
231.08
|
751K | 1.19% | ||||
| Dec 14 | 234.19 | 232.9 |
234.98
|
230.88
|
878K | 0.44% | ||||
| Dec 13 | 233.16 | 237.88 |
237.88
|
229.61
|
623K | -0.49% | ||||
| Dec 10 | 234.31 | 231.21 |
234.46
|
230.3
|
436K | 1.77% | ||||
| Dec 9 | 230.24 | 234.85 |
234.96
|
230.13
|
503K | -2.1% | ||||
| Dec 8 | 235.18 | 233.58 |
235.39
|
231.75
|
576K | 0.79% | ||||
| Dec 7 | 233.34 | 229.49 |
234.9
|
228.7
|
539K | 2.59% | ||||
| Dec 6 | 227.46 | 229.1 |
230.38
|
225.8
|
552K | -0.22% | ||||
| Dec 3 | 227.96 | 229.29 |
230.91
|
226.07
|
703K | 0.14% | ||||
| Dec 2 | 227.65 | 224.32 |
229.68
|
223.63
|
746K | 1.67% | ||||
| Dec 1 | 223.92 | 226.11 |
229.01
|
223.92
|
747K | -0.63% | ||||
| Nov 30 | 225.33 | 226.7 |
232.28
|
223.4
|
1.5M | -0.6% | ||||
| Nov 29 | 226.7 | 228.84 |
230.52
|
226.22
|
589K | -0.73% | ||||
| Nov 26 | 228.36 | 223.34 |
230.36
|
223.3
|
593K | 1.12% | ||||
| Nov 24 | 225.82 | 223.32 |
226.11
|
222.03
|
427K | 0.23% | ||||
| Nov 23 | 225.3 | 229.26 |
229.36
|
221.99
|
689K | -1.61% | ||||
| Nov 22 | 228.99 | 232.01 |
232.45
|
228.5
|
578K | -0.68% | ||||
| Nov 19 | 230.56 | 228.63 |
231.87
|
227.98
|
941K | 0.58% | ||||
| Nov 18 | 229.23 | 229.19 |
229.47
|
225.96
|
638K | 1.28% | ||||
| Nov 17 | 226.33 | 229.46 |
230.87
|
224.9
|
727K | -1.2% | ||||
| Nov 16 | 229.08 | 225.09 |
230.24
|
223.6
|
1.0M | 2.78% | ||||
| Nov 15 | 222.89 | 222.43 |
223.6
|
221.17
|
511K | 0.78% | ||||
| Nov 12 | 221.16 | 219.1 |
221.53
|
218.29
|
492K | 1.16% | ||||
| Nov 11 | 218.63 | 218.05 |
219.41
|
216.79
|
446K | 0.63% | ||||
| Nov 10 | 217.26 | 219.38 |
220.89
|
216.24
|
472K | -1.63% | ||||
| Nov 9 | 220.86 | 221.49 |
224.83
|
219.57
|
595K | -0.24% | ||||
| Nov 8 | 221.4 | 220.69 |
221.67
|
217.86
|
826K | 0.61% | ||||
| Nov 5 | 220.05 | 219.22 |
220.46
|
216.98
|
788K | 0.91% | ||||
| Nov 4 | 218.07 | 216.36 |
219.59
|
215.35
|
525K | 1.07% | ||||
| Nov 3 | 215.77 | 215.83 |
217.13
|
213.31
|
588K | 0.06% | ||||
| Nov 2 | 215.64 | 214.37 |
216.52
|
214.37
|
554K | 0.85% | ||||
| Nov 1 | 213.83 | 218.37 |
218.73
|
213.28
|
635K | -1.54% | ||||
| Oct 29 | 217.17 | 209.65 |
217.72
|
209.65
|
1.1M | 3.37% | ||||
| Oct 28 | 210.09 | 207.12 |
211.1
|
206.88
|
692K | 1.54% | ||||
| Oct 27 | 206.91 | 207.5 |
208.67
|
205.91
|
615K | 0.04% | ||||
| Oct 26 | 206.82 | 211.77 |
212.12
|
206.76
|
734K | -1.99% | ||||
| Oct 25 | 211.03 | 209.31 |
213.66
|
208.7
|
762K | 1.35% | ||||
| Oct 22 | 208.21 | 212.5 |
214.26
|
208.13
|
782K | -1.05% | ||||
| Oct 21 | 210.42 | 211.51 |
212.88
|
207.09
|
1.5M | 4.01% | ||||
| Oct 20 | 202.3 | 203.53 |
205.36
|
202.01
|
794K | -0.6% | ||||
| Oct 19 | 203.53 | 205.34 |
205.9
|
203.1
|
611K | -0.47% | ||||
| Oct 18 | 204.5 | 196.89 |
205.21
|
196.48
|
1.2M | 3.67% | ||||
| Oct 15 | 197.27 | 199.4 |
200.37
|
197.07
|
680K | -0.01% | ||||
| Oct 14 | 197.29 | 196.7 |
198.98
|
195.7
|
567K | 1.21% | ||||
| Oct 13 | 194.94 | 194.32 |
195.86
|
193.12
|
593K | 0.85% | ||||
| Oct 12 | 193.29 | 193.69 |
195.24
|
192.4
|
533K | -0.12% | ||||
| Oct 11 | 193.53 | 195.27 |
196.83
|
193.45
|
782K | -0.61% | ||||
| Oct 8 | 194.72 | 198.54 |
199.4
|
194.49
|
676K | -1.66% | ||||
| Oct 7 | 198 | 196.4 |
200.17
|
196.29
|
723K | 0.69% | ||||
| Oct 6 | 196.65 | 196.24 |
197.76
|
195.12
|
797K | -0.46% | ||||
| Oct 5 | 197.55 | 196.04 |
198.58
|
195.89
|
720K | 0.79% | ||||
| Oct 4 | 196 | 197.07 |
199.41
|
192.9
|
1.4M | -2.66% | ||||
| Oct 1 | 201.36 | 204.08 |
204.08
|
199.36
|
923K | -0.62% | ||||
| Sep 30 | 202.61 | 206.95 |
207.59
|
201.83
|
849K | -2.66% | ||||
| Sep 29 | 208.14 | 208.66 |
209.91
|
207.15
|
634K | 0.54% | ||||
| Sep 28 | 207.03 | 209.84 |
209.84
|
206.25
|
777K | -1.56% | ||||
| Sep 27 | 210.31 | 210.75 |
212.79
|
208.3
|
867K | -0.19% | ||||
| Sep 24 | 210.72 | 210.16 |
210.98
|
208.11
|
412K | 0.29% | ||||
| Sep 23 | 210.11 | 213.23 |
213.68
|
209.28
|
712K | -0.83% | ||||
| Sep 22 | 211.87 | 208.39 |
212.16
|
206.66
|
678K | 2.34% | ||||
| Sep 21 | 207.02 | 207.11 |
208.01
|
204.52
|
491K | 0.70% | ||||
| Sep 20 | 205.59 | 204.7 |
206.22
|
203.21
|
929K | -0.76% | ||||
| Sep 17 | 207.16 | 208.28 |
209.26
|
206
|
1.2M | -1.08% | ||||
| Sep 16 | 209.42 | 205 |
210.15
|
204.39
|
752K | 2.12% | ||||
| Sep 15 | 205.07 | 205.1 |
205.73
|
203.18
|
904K | -0.09% | ||||
| Sep 14 | 205.26 | 202.95 |
205.9
|
202.09
|
766K | 1.57% | ||||
| Sep 13 | 202.08 | 205.37 |
206.22
|
200.39
|
1.5M | -1.35% | ||||
| Sep 10 | 204.85 | 202.86 |
207.54
|
201.98
|
1.0M | 1.57% | ||||
| Sep 9 | 201.68 | 200 |
202.36
|
198.52
|
813K | 1.16% | ||||
| Sep 8 | 199.37 | 198.25 |
199.75
|
197.3
|
801K | 0.69% | ||||
| Sep 7 | 198.01 | 198.7 |
199.93
|
197.06
|
797K | -0.4% | ||||
| Sep 3 | 198.8 | 195.25 |
198.95
|
194.49
|
466K | 1.64% | ||||
| Sep 2 | 195.6 | 196.72 |
197.15
|
195.19
|
577K | 0.02% | ||||
| Sep 1 | 195.57 | 194.04 |
196.21
|
190.54
|
623K | 0.68% | ||||
| Aug 31 | 194.25 | 194.15 |
196.18
|
192.03
|
849K | 0.32% | ||||
| Aug 30 | 193.63 | 193.24 |
195.44
|
192.75
|
476K | 0.64% | ||||
| Aug 27 | 192.4 | 189.65 |
192.5
|
188.13
|
590K | 1.41% | ||||
| Aug 26 | 189.73 | 194.54 |
194.54
|
188.53
|
829K | -2.3% | ||||
| Aug 25 | 194.19 | 193.66 |
194.74
|
192.49
|
683K | 0.34% | ||||
| Aug 24 | 193.53 | 195.46 |
196.29
|
193.05
|
655K | -0.76% | ||||
| Aug 23 | 195.01 | 198.6 |
199
|
194.79
|
943K | -1.56% | ||||
| Aug 20 | 198.11 | 195.02 |
199.16
|
194.05
|
583K | 1.63% | ||||
| Aug 19 | 194.94 | 191.26 |
196.03
|
191.05
|
554K | 1% | ||||
| Aug 18 | 193.01 | 191.26 |
195.73
|
191.26
|
542K | 1.08% | ||||
| Aug 17 | 190.94 | 194.42 |
194.5
|
189.84
|
489K | -2.96% | ||||
| Aug 16 | 196.77 | 192.95 |
196.86
|
192.51
|
481K | 1.47% | ||||
| Aug 13 | 193.92 | 194.48 |
194.88
|
193.01
|
405K | 0.20% | ||||
| Aug 12 | 193.53 | 194.11 |
195.46
|
192.75
|
536K | -0.36% | ||||
| Aug 11 | 194.22 | 190.63 |
195.05
|
190.54
|
784K | 1.86% | ||||
| Aug 10 | 190.67 | 187.56 |
191.17
|
187.53
|
582K | 1.65% | ||||
| Aug 9 | 187.58 | 186.51 |
188.28
|
186.51
|
569K | 0.17% | ||||
| Aug 6 | 187.27 | 188.4 |
189.57
|
186.08
|
535K | -0.43% | ||||
| Aug 5 | 188.07 | 186.35 |
188.37
|
185.76
|
776K | 1.42% | ||||
| Aug 4 | 185.43 | 185.89 |
186.1
|
184.32
|
793K | -0.63% | ||||
| Aug 3 | 186.6 | 182.64 |
188.77
|
181.79
|
1.1M | 3.20% | ||||
| Aug 2 | 180.81 | 181.71 |
182.5
|
180.4
|
1.1M | -0.07% | ||||
| Jul 30 | 180.93 | 180.2 |
183
|
179.32
|
1.3M | -0.03% | ||||
| Jul 29 | 180.98 | 183.25 |
183.51
|
180.31
|
1.2M | -1.37% | ||||
| Jul 28 | 183.49 | 185.3 |
185.3
|
183.1
|
589K | -0.47% | ||||
| Jul 27 | 184.36 | 185.96 |
185.96
|
182.58
|
920K | -1.97% | ||||
| Jul 26 | 188.07 | 188 |
188.85
|
186.21
|
776K | 0.20% | ||||
| Jul 23 | 187.7 | 182.98 |
187.86
|
182.73
|
598K | 2.89% | ||||
| Jul 22 | 182.42 | 181.28 |
183.69
|
181.21
|
728K | 0.70% | ||||
| Jul 21 | 181.15 | 182.52 |
183.65
|
179.79
|
1.0M | -1.36% | ||||
| Jul 20 | 183.64 | 181.96 |
184.45
|
178
|
1.6M | 1.49% | ||||
| Jul 19 | 180.94 | 179.6 |
182.61
|
171.01
|
3.3M | -4.26% | ||||
| Jul 16 | 189 | 189.18 |
191.69
|
188.61
|
1.2M | 0.02% | ||||
| Jul 15 | 188.97 | 188.03 |
192.45
|
188
|
1.6M | 0.93% | ||||
| Jul 14 | 187.22 | 187.82 |
188.23
|
186.11
|
1.0M | 0.28% | ||||
| Jul 13 | 186.69 | 186.25 |
188.34
|
185.9
|
829K | -0.05% | ||||
| Jul 12 | 186.78 | 186.04 |
187.3
|
184.49
|
940K | -0.07% | ||||
| Jul 9 | 186.91 | 187.7 |
188.94
|
186.06
|
841K | 0.40% | ||||
| Jul 8 | 186.17 | 185.6 |
186.88
|
183.44
|
916K | -0.77% | ||||
| Jul 7 | 187.62 | 186.5 |
188.72
|
186.45
|
841K | 0.65% | ||||
| Jul 6 | 186.4 | 187.91 |
188.44
|
184
|
827K | -0.73% | ||||
| Jul 2 | 187.77 | 187.68 |
188.39
|
186.46
|
471K | -0.04% | ||||
| Jul 1 | 187.85 | 189 |
189
|
187.62
|
645K | 0.96% | ||||
| Jun 30 | 186.06 | 186.53 |
188
|
185.75
|
650K | -0.52% | ||||
| Jun 29 | 187.03 | 183.91 |
188.29
|
183.76
|
1.0M | 1.95% | ||||
| Jun 28 | 183.45 | 180.13 |
183.68
|
179.58
|
771K | 1.75% | ||||
| Jun 25 | 180.29 | 181.1 |
181.9
|
179.62
|
780K | -0.37% | ||||
| Jun 24 | 180.96 | 180.9 |
181.53
|
179.97
|
621K | 0.82% | ||||
| Jun 23 | 179.48 | 180.36 |
180.44
|
178.45
|
620K | -0.53% | ||||
| Jun 22 | 180.43 | 176.21 |
180.73
|
176.15
|
923K | 2.89% | ||||
| Jun 21 | 175.37 | 172.73 |
176.65
|
171.75
|
1.1M | 2.39% | ||||
| Jun 18 | 171.28 | 174.28 |
174.57
|
170.82
|
2.2M | -2.02% | ||||
| Jun 17 | 174.81 | 178.19 |
178.59
|
172.62
|
1.5M | -1.84% | ||||
| Jun 16 | 178.09 | 180.62 |
180.62
|
177
|
787K | -0.88% | ||||
| Jun 15 | 179.68 | 182.85 |
182.85
|
178.4
|
740K | -1.89% | ||||
| Jun 14 | 183.15 | 183.85 |
184.1
|
181.46
|
897K | -0.56% | ||||
| Jun 11 | 184.19 | 180.39 |
184.32
|
179.87
|
651K | 2.42% | ||||
| Jun 10 | 179.84 | 182.07 |
182.37
|
179.71
|
750K | -0.66% | ||||
| Jun 9 | 181.04 | 182.29 |
182.96
|
180.45
|
698K | -0.21% | ||||
| Jun 8 | 181.43 | 181.38 |
181.9
|
180.51
|
954K | 0.13% | ||||
| Jun 7 | 181.2 | 180.82 |
182.35
|
179.61
|
714K | 0.08% | ||||
| Jun 4 | 181.06 | 178.81 |
181.3
|
177.38
|
750K | 1.74% | ||||
| Jun 3 | 177.96 | 180.37 |
180.45
|
175.78
|
1.4M | -1.76% | ||||
| Jun 2 | 181.15 | 181.14 |
181.16
|
178.26
|
1.3M | -0.39% | ||||
| Jun 1 | 181.86 | 182.56 |
182.88
|
179.55
|
882K | 0.09% | ||||
| May 28 | 181.7 | 184.35 |
185
|
181.02
|
809K | -0.59% | ||||
| May 27 | 182.77 | 184 |
185.25
|
182.34
|
1.1M | -0.14% | ||||
| May 26 | 183.02 | 180.1 |
183.04
|
179.68
|
916K | 1.45% | ||||
| May 25 | 180.4 | 181.96 |
183.2
|
180.17
|
932K | -0.76% | ||||
| May 24 | 181.78 | 184.64 |
184.64
|
181.63
|
791K | -0.85% | ||||
| May 21 | 183.34 | 183 |
185.21
|
182.85
|
1.5M | -0.3% | ||||
| May 20 | 183.9 | 180.32 |
184.39
|
180.32
|
978K | 1.86% | ||||
| May 19 | 180.54 | 182.73 |
182.73
|
176.57
|
1.5M | -2.39% | ||||
| May 18 | 184.96 | 186.66 |
187.53
|
183.3
|
780K | -0.77% | ||||
| May 17 | 186.39 | 188.85 |
188.98
|
185.56
|
657K | -0.79% | ||||
| May 14 | 187.88 | 186.56 |
188.36
|
184.95
|
729K | 0.72% | ||||
| May 13 | 186.54 | 183.47 |
186.89
|
183.1
|
1.1M | 2.26% | ||||
| May 12 | 182.41 | 189.15 |
189.89
|
181.81
|
1.3M | -4.63% | ||||
| May 11 | 191.26 | 193.8 |
194.78
|
188.7
|
1.3M | -2.27% | ||||
| May 10 | 195.7 | 196.41 |
200.42
|
195.5
|
855K | 0.12% | ||||
| May 7 | 195.46 | 195.6 |
196.12
|
193.85
|
638K | 0.29% | ||||
| May 6 | 194.89 | 195 |
195.58
|
193.51
|
878K | 0.14% | ||||
| May 5 | 194.61 | 194.23 |
195.56
|
192.02
|
918K | 0.12% | ||||
| May 4 | 194.38 | 190.57 |
194.6
|
188.94
|
1.3M | 0.80% | ||||
| May 3 | 192.84 | 190.97 |
193.5
|
189.1
|
817K | 2.25% | ||||
| Apr 30 | 188.6 | 188.89 |
191
|
186.5
|
883K | -1% | ||||
| Apr 29 | 190.5 | 189.14 |
190.91
|
187.59
|
661K | 1.01% | ||||
| Apr 28 | 188.6 | 190.63 |
192.17
|
188.12
|
696K | -1% | ||||
| Apr 27 | 190.5 | 192.34 |
192.84
|
188.82
|
972K | -0.24% | ||||
| Apr 26 | 190.95 | 189.35 |
191.4
|
187.12
|
945K | 0.83% | ||||
| Apr 23 | 189.38 | 187.02 |
190.29
|
185.4
|
994K | 0.68% | ||||
| Apr 22 | 188.11 | 187.95 |
191.52
|
184.6
|
2.5M | 4.41% | ||||
| Apr 21 | 180.16 | 181.15 |
182.46
|
179.37
|
1.4M | -0.49% | ||||
| Apr 20 | 181.05 | 183.58 |
185.74
|
179.12
|
1.2M | -1.11% | ||||
| Apr 19 | 183.08 | 182.18 |
184.43
|
180.65
|
1.3M | 1.10% | ||||
| Apr 16 | 181.08 | 177.96 |
182.8
|
177.3
|
3.2M | 2.34% | ||||
| Apr 15 | 176.94 | 178.47 |
178.77
|
176.61
|
906K | -0.52% | ||||
| Apr 14 | 177.86 | 177.96 |
180.43
|
177.55
|
870K | -0.6% | ||||
| Apr 13 | 178.94 | 178.73 |
179.63
|
176.98
|
975K | 0.45% | ||||
| Apr 12 | 178.14 | 175.67 |
178.51
|
174.4
|
994K | 0.25% | ||||
| Apr 9 | 177.69 | 177.37 |
177.75
|
175.57
|
819K | 0.59% | ||||
| Apr 8 | 176.65 | 177.57 |
177.98
|
175.37
|
930K | -0.23% | ||||
| Apr 7 | 177.06 | 178.59 |
179.96
|
175.99
|
872K | -1.36% | ||||
| Apr 6 | 179.51 | 180.29 |
180.59
|
177.43
|
898K | -0.47% | ||||
| Apr 5 | 180.35 | 176.95 |
180.78
|
176.95
|
904K | 2.18% | ||||
| Apr 1 | 176.5 | 177.45 |
178.04
|
175.05
|
1.0M | -0.33% | ||||
| Mar 31 | 177.08 | 178 |
178.89
|
175.45
|
1.1M | 0.02% | ||||
| Mar 30 | 177.05 | 177 |
179.15
|
176.35
|
928K | 0.77% | ||||
| Mar 29 | 175.69 | 178.13 |
178.44
|
175.12
|
758K | -1.56% | ||||
| Mar 26 | 178.48 | 172.77 |
178.58
|
171.81
|
958K | 3.50% | ||||
| Mar 25 | 172.44 | 169.45 |
173.36
|
167.65
|
899K | 2% | ||||
| Mar 24 | 169.06 | 171.88 |
172.91
|
169.06
|
1.1M | -2.07% | ||||
| Mar 23 | 172.64 | 173.56 |
176.82
|
171.58
|
1.5M | -0.52% | ||||
| Mar 22 | 173.54 | 173.8 |
174.23
|
169.69
|
854K | 0.32% | ||||
| Mar 19 | 172.98 | 169.8 |
174.08
|
168.62
|
2.1M | 2.18% | ||||
| Mar 18 | 169.29 | 166.84 |
171.14
|
166.84
|
835K | 0.53% | ||||
| Mar 17 | 168.39 | 169.75 |
169.75
|
165.1
|
1.1M | -1.08% | ||||
| Mar 16 | 170.22 | 170.27 |
170.99
|
168.83
|
908K | -0.46% | ||||
| Mar 15 | 171 | 170.84 |
171.68
|
169.87
|
848K | 0% | ||||
| Mar 12 | 171 | 170.17 |
174.1
|
169.63
|
1.9M | 0.45% | ||||
| Mar 11 | 170.23 | 169 |
173.65
|
168.5
|
1.3M | 1.64% | ||||
| Mar 10 | 167.49 | 162.63 |
168.81
|
162.04
|
1.6M | 4.29% | ||||
| Mar 9 | 160.6 | 164.44 |
164.98
|
160.46
|
1.2M | -0.25% | ||||
| Mar 8 | 161 | 156.7 |
162.63
|
156.35
|
1.4M | 3.32% | ||||
| Mar 5 | 155.82 | 152.93 |
155.96
|
148.79
|
850K | 2.71% | ||||
| Mar 4 | 151.71 | 154.71 |
155.14
|
148.43
|
1.4M | -2.17% | ||||
| Mar 3 | 155.08 | 158.92 |
161.49
|
155.08
|
1.4M | -2.41% | ||||
| Mar 2 | 158.91 | 162.66 |
163.43
|
158.33
|
981K | -2.23% | ||||
| Mar 1 | 162.54 | 160.94 |
163.77
|
159.95
|
1.2M | 2.25% | ||||
| Feb 26 | 158.96 | 161.84 |
162.37
|
158.13
|
1.6M | -1.38% | ||||
| Feb 25 | 161.18 | 162.15 |
164.34
|
160.26
|
1.2M | 0.06% | ||||
| Feb 24 | 161.08 | 165.78 |
166.93
|
160.75
|
1.5M | -2.49% | ||||
| Feb 23 | 165.2 | 163.42 |
165.99
|
158.57
|
1.3M | 0.16% | ||||
| Feb 22 | 164.94 | 168.96 |
170
|
164.64
|
1.4M | -3.74% | ||||
| Feb 19 | 171.34 | 172.38 |
173.76
|
169.68
|
1.3M | -0.32% | ||||
| Feb 18 | 171.89 | 169 |
173.37
|
167.79
|
1.6M | 0.96% | ||||
| Feb 17 | 170.25 | 163.7 |
172.08
|
163.68
|
2.0M | 5.13% | ||||
| Feb 16 | 161.94 | 160.35 |
163.4
|
159.61
|
1.4M | 1.26% | ||||
| Feb 12 | 159.93 | 157.61 |
160.31
|
157.61
|
945K | 1.65% | ||||
| Feb 11 | 157.33 | 157.05 |
160.95
|
156.74
|
1.5M | 0.56% | ||||
| Feb 10 | 156.45 | 159.82 |
159.86
|
154.36
|
1.2M | -1.29% | ||||
| Feb 9 | 158.5 | 157.31 |
160.5
|
156.43
|
1.6M | 0.79% | ||||
| Feb 8 | 157.25 | 153.8 |
157.59
|
153.8
|
1.6M | 3.80% | ||||
| Feb 5 | 151.5 | 146.22 |
152.27
|
146.22
|
1.5M | 3.60% | ||||
| Feb 4 | 146.24 | 145.53 |
146.71
|
144.42
|
1.1M | 0.90% | ||||
| Feb 3 | 144.94 | 143.35 |
146.6
|
143.01
|
1.1M | 1.23% | ||||
| Feb 2 | 143.18 | 140.03 |
144.5
|
140.03
|
1.6M | 2.48% | ||||
| Feb 1 | 139.72 | 142.58 |
145.59
|
139.14
|
1.4M | -1.43% | ||||
| Jan 29 | 141.74 | 150.29 |
150.93
|
141.58
|
2.1M | -5.15% | ||||
| Jan 28 | 149.44 | 152.25 |
155.34
|
145.74
|
2.1M | -2.78% | ||||
| Jan 27 | 153.72 | 151.44 |
155.4
|
146.62
|
2.2M | 1.20% | ||||
| Jan 26 | 151.89 | 156.25 |
157
|
151.09
|
1.1M | -2.72% | ||||
| Jan 25 | 156.14 | 156.78 |
158.54
|
155.56
|
1.2M | 0.33% | ||||
| Jan 22 | 155.62 | 155.71 |
157.34
|
154.19
|
1.2M | 0.28% | ||||
| Jan 21 | 155.18 | 155.4 |
157.99
|
154.91
|
751K | -0.11% | ||||
| Jan 20 | 155.35 | 157.57 |
157.57
|
154.1
|
948K | -1.33% | ||||
| Jan 19 | 157.45 | 159.11 |
159.2
|
156.8
|
1.2M | -0.02% | ||||
| Jan 15 | 157.48 | 156.48 |
160.83
|
156.28
|
1.9M | 0.66% | ||||
| Jan 14 | 156.44 | 153.73 |
157.04
|
153.73
|
1.5M | 2.13% | ||||
| Jan 13 | 153.18 | 152.03 |
154.1
|
150.75
|
1.6M | 0.94% | ||||
| Jan 12 | 151.75 | 149.18 |
152.1
|
148.97
|
1.1M | 1.51% | ||||
| Jan 11 | 149.5 | 149.02 |
151.58
|
148.02
|
1.3M | 0.13% | ||||
| Jan 8 | 149.31 | 147.16 |
149.46
|
145.75
|
1.1M | 1.49% | ||||
| Jan 7 | 147.12 | 145.68 |
147.54
|
145.08
|
917K | 0.86% | ||||
| Jan 6 | 145.87 | 139.12 |
145.95
|
139.12
|
1.1M | 3.68% | ||||
| Jan 5 | 140.69 | 139.75 |
140.78
|
138.26
|
857K | 0.70% | ||||
| Jan 4 | 139.71 | 140.9 |
141.65
|
138.14
|
1.4M | -0.62% | ||||
| Dec 31 | 140.58 | 143.22 |
143.22
|
140.45
|
714K | -1.53% | ||||
| Dec 30 | 142.76 | 143.41 |
144.71
|
141.74
|
624K | -0.17% | ||||
| Dec 29 | 143 | 144.37 |
144.45
|
141.15
|
829K | -0.2% | ||||
| Dec 28 | 143.29 | 147.93 |
148.1
|
143.28
|
764K | -2.44% | ||||
| Dec 24 | 146.88 | 147.02 |
148
|
146.21
|
369K | -0.01% | ||||
| Dec 23 | 146.9 | 149.83 |
150.04
|
146.01
|
836K | -1.92% | ||||
| Dec 22 | 149.77 | 150 |
150.54
|
148.53
|
1.3M | 0.74% | ||||
| Dec 21 | 148.67 | 145.35 |
149.31
|
143.78
|
1.2M | 1.08% | ||||
| Dec 18 | 147.08 | 146.66 |
147.69
|
145.32
|
2.3M | 1.08% | ||||
| Dec 17 | 145.51 | 144.76 |
146.18
|
143.8
|
1.8M | 0.89% | ||||
| Dec 16 | 144.23 | 141.15 |
144.82
|
141.15
|
1.1M | 2.20% | ||||
| Dec 15 | 141.13 | 141.06 |
142.91
|
140.17
|
1.0M | 0.43% | ||||
| Dec 14 | 140.53 | 139.45 |
141.62
|
138.88
|
1.3M | 1.35% | ||||
| Dec 11 | 138.66 | 135.31 |
139.03
|
135.18
|
1.2M | 1.99% | ||||
| Dec 10 | 135.95 | 135.38 |
136.72
|
133.6
|
742K | 0.27% | ||||
| Dec 9 | 135.58 | 136 |
137.38
|
134.13
|
877K | -0.72% | ||||
| Dec 8 | 136.56 | 136.99 |
137.61
|
135.05
|
981K | -0.48% | ||||
| Dec 7 | 137.22 | 134.4 |
137.71
|
134.13
|
1.4M | 2.11% | ||||
| Dec 4 | 134.38 | 135.63 |
136.09
|
133.68
|
1.1M | -0.31% | ||||
| Dec 3 | 134.8 | 136.25 |
137.18
|
133.61
|
1.1M | -1.44% | ||||
| Dec 2 | 136.77 | 139.67 |
139.95
|
136.66
|
1.0M | -2.08% | ||||
| Dec 1 | 139.67 | 140.85 |
143.63
|
138.67
|
1.3M | -0.81% | ||||
| Nov 30 | 140.81 | 138.85 |
141.37
|
137.53
|
2.9M | 1.03% | ||||
| Nov 27 | 139.37 | 135 |
139.49
|
134.54
|
1.1M | 4.09% | ||||
| Nov 25 | 133.9 | 133.89 |
134.58
|
132.16
|
1.2M | -0.09% | ||||
| Nov 24 | 134.02 | 135.13 |
135.75
|
133.1
|
1.7M | 0.10% | ||||
| Nov 23 | 133.88 | 130.25 |
134.92
|
130.23
|
1.9M | 3.22% | ||||
| Nov 20 | 129.7 | 130.05 |
131.4
|
128.42
|
1.3M | -1.18% | ||||
| Nov 19 | 131.25 | 128.51 |
131.7
|
128.12
|
1.2M | 2.20% | ||||
| Nov 18 | 128.42 | 132 |
132.56
|
128.1
|
1.5M | -2.48% | ||||
| Nov 17 | 131.68 | 132.08 |
134.13
|
131.12
|
1.5M | -0.86% | ||||
| Nov 16 | 132.82 | 131.97 |
133.14
|
130.98
|
1.9M | 0.64% | ||||
| Nov 13 | 131.98 | 131.5 |
133.07
|
130.19
|
1.0M | 0.89% | ||||
| Nov 12 | 130.81 | 132.91 |
133.59
|
129.02
|
1.1M | -1.68% | ||||
| Nov 11 | 133.04 | 131.5 |
133.77
|
131.42
|
954K | 2.47% | ||||
| Nov 10 | 129.83 | 128.21 |
130.35
|
127.78
|
2.0M | 0.18% | ||||
| Nov 9 | 129.6 | 136.15 |
136.5
|
129.6
|
2.2M | -7.73% | ||||
| Nov 6 | 140.45 | 138.9 |
140.86
|
137.17
|
848K | 1.06% | ||||
| Nov 5 | 138.98 | 136.97 |
140.26
|
136.97
|
1.3M | 2.32% | ||||
| Nov 4 | 135.83 | 137.55 |
138.45
|
135.36
|
1.5M | -0.12% | ||||
| Nov 3 | 135.99 | 135 |
137.36
|
134.54
|
1.3M | 1.94% | ||||
| Nov 2 | 133.4 | 134.6 |
135.82
|
131.54
|
1.3M | 0.14% | ||||
| Oct 30 | 133.21 | 132.65 |
133.61
|
131
|
1.4M | 0.14% | ||||
| Oct 29 | 133.02 | 132.56 |
134.14
|
130.93
|
1.3M | 0.35% | ||||
| Oct 28 | 132.56 | 132.4 |
135.88
|
131.23
|
1.3M | -1.19% | ||||
| Oct 27 | 134.16 | 136.7 |
137.57
|
134.11
|
1.3M | -1.24% | ||||
| Oct 26 | 135.85 | 138.94 |
139.74
|
134.15
|
1.6M | -2.84% | ||||
| Oct 23 | 139.82 | 137.68 |
140.28
|
136.27
|
1.9M | 2.04% | ||||
| Oct 22 | 137.02 | 142.02 |
142.02
|
136.26
|
4.4M | -8.11% | ||||
| Oct 21 | 149.12 | 150.18 |
151.05
|
148.53
|
1.2M | -0.39% | ||||
| Oct 20 | 149.7 | 151.74 |
152.47
|
148.87
|
1.2M | -0.85% | ||||
| Oct 19 | 150.98 | 154.45 |
154.8
|
150.67
|
1.2M | -1.38% | ||||
| Oct 16 | 153.09 | 152.23 |
154.01
|
151.6
|
2.3M | 0.65% | ||||
| Oct 15 | 152.1 | 150.84 |
153.68
|
150.84
|
1.2M | 0.14% | ||||
| Oct 14 | 151.89 | 154.2 |
157
|
150.86
|
1.5M | -0.67% | ||||
| Oct 13 | 152.92 | 150.4 |
153.38
|
150.4
|
1.1M | 1.31% | ||||
| Oct 12 | 150.94 | 151.5 |
152.9
|
150.22
|
1.4M | 0.67% | ||||
| Oct 9 | 149.93 | 150.09 |
152.19
|
148.66
|
900K | 0.48% | ||||
| Oct 8 | 149.22 | 146.75 |
149.63
|
145.23
|
1.0M | 2.35% | ||||
| Oct 7 | 145.79 | 142.22 |
147.4
|
142.22
|
1.3M | 2.84% | ||||
| Oct 6 | 141.77 | 144.4 |
144.95
|
141.18
|
991K | -1.82% | ||||
| Oct 5 | 144.4 | 141.5 |
144.52
|
141.18
|
974K | 2.69% | ||||
| Oct 2 | 140.62 | 140.63 |
142.34
|
140.12
|
925K | -1.01% | ||||
| Oct 1 | 142.05 | 143.74 |
144.75
|
141.55
|
1.4M | -0.9% | ||||
| Sep 30 | 143.34 | 141.63 |
144.83
|
141.08
|
1.5M | 1.67% | ||||
| Sep 29 | 140.98 | 141.9 |
142.91
|
140.82
|
949K | -0.73% | ||||
| Sep 28 | 142.02 | 140.6 |
142.03
|
139.43
|
962K | 2.02% | ||||
| Sep 25 | 139.21 | 138.37 |
139.57
|
136.72
|
1.7M | 0.69% | ||||
| Sep 24 | 138.26 | 139.01 |
140.59
|
138.01
|
828K | -1.19% | ||||
| Sep 23 | 139.93 | 141.68 |
143.55
|
139.28
|
1.1M | -1.19% | ||||
| Sep 22 | 141.61 | 137.92 |
141.75
|
136.85
|
1.1M | 2.95% | ||||
| Sep 21 | 137.55 | 137.5 |
139.45
|
136.57
|
1.1M | -0.41% | ||||
| Sep 18 | 138.11 | 138.48 |
140.44
|
136.57
|
1.5M | -0.03% | ||||
| Sep 17 | 138.15 | 136.53 |
139.2
|
136.01
|
841K | -0.07% | ||||
| Sep 16 | 138.25 | 140.94 |
141.23
|
138.02
|
918K | -1.87% | ||||
| Sep 15 | 140.88 | 139.56 |
141.45
|
138.69
|
1.1M | 1.98% | ||||
| Sep 14 | 138.14 | 138.91 |
140.23
|
138.13
|
950K | 0.36% | ||||
| Sep 11 | 137.65 | 138.46 |
140.1
|
137.12
|
850K | -0.11% | ||||
| Sep 10 | 137.8 | 141.58 |
142.77
|
137.47
|
1.1M | -2.67% | ||||
| Sep 9 | 141.58 | 138.94 |
142.09
|
138.6
|
1.1M | 3.52% | ||||
| Sep 8 | 136.76 | 139.87 |
141.51
|
136.01
|
1.6M | -3.74% | ||||
| Sep 4 | 142.08 | 145.6 |
146.5
|
140.72
|
1.4M | -2.4% | ||||
| Sep 3 | 145.58 | 147.62 |
148.44
|
143.63
|
1.5M | -2.69% | ||||
| Sep 2 | 149.6 | 149.91 |
150.36
|
147.07
|
1.2M | 0.39% | ||||
| Sep 1 | 149.02 | 148.66 |
151.75
|
148.51
|
1.4M | 0.13% | ||||
| Aug 31 | 148.83 | 146.89 |
149.16
|
145.55
|
2.2M | 1.31% | ||||
| Aug 28 | 146.91 | 150.75 |
151.24
|
146.53
|
1.4M | -2.72% | ||||
| Aug 27 | 151.02 | 154.63 |
155.45
|
149.54
|
1.4M | -2.33% | ||||
| Aug 26 | 154.63 | 153.17 |
154.88
|
152.06
|
1.1M | 0.89% | ||||
| Aug 25 | 153.27 | 153.78 |
153.99
|
152.04
|
1.6M | -0.16% | ||||
| Aug 24 | 153.52 | 154.68 |
154.7
|
151.9
|
970K | 0.16% | ||||
| Aug 21 | 153.28 | 152.64 |
155.18
|
152
|
1.4M | 0.62% | ||||
| Aug 20 | 152.33 | 152.99 |
154.44
|
151.92
|
1.1M | -1.03% | ||||
| Aug 19 | 153.92 | 153.86 |
154.29
|
152.43
|
983K | 0.59% | ||||
| Aug 18 | 153.02 | 154.37 |
155.25
|
151.2
|
888K | -0.36% | ||||
| Aug 17 | 153.58 | 149.08 |
153.66
|
148.84
|
1.1M | 3.35% | ||||
| Aug 14 | 148.6 | 148.21 |
150.18
|
147.65
|
760K | -0.07% | ||||
| Aug 13 | 148.71 | 148.59 |
150.08
|
147.75
|
980K | -0.25% | ||||
| Aug 12 | 149.08 | 146 |
149.19
|
144.78
|
1.5M | 2.74% | ||||
| Aug 11 | 145.11 | 147.35 |
147.39
|
143.8
|
1.2M | -1.39% | ||||
| Aug 10 | 147.15 | 148.2 |
148.24
|
146.25
|
735K | -0.64% | ||||
| Aug 7 | 148.1 | 147.84 |
149.88
|
147.64
|
992K | -0.03% | ||||
| Aug 6 | 148.14 | 147.73 |
148.76
|
146.2
|
1.0M | 0.62% | ||||
| Aug 5 | 147.23 | 148.42 |
148.82
|
145.51
|
1.0M | -0.67% | ||||
| Aug 4 | 148.23 | 146.78 |
148.59
|
146.23
|
1.1M | 0.55% | ||||
| Aug 3 | 147.42 | 143.69 |
148.18
|
143.61
|
1.9M | 3.28% | ||||
| Jul 31 | 142.74 | 144.7 |
144.7
|
140.82
|
1.5M | -0.47% | ||||
| Jul 30 | 143.42 | 144.34 |
145.02
|
142.81
|
876K | -1.4% | ||||
| Jul 29 | 145.46 | 143.93 |
146.5
|
143.71
|
1.5M | 1.67% | ||||
| Jul 28 | 143.07 | 143 |
144.53
|
141.9
|
1.3M | 0.05% | ||||
| Jul 27 | 143 | 147.55 |
147.55
|
142.5
|
1.6M | -2.41% | ||||
| Jul 24 | 146.53 | 143.36 |
146.74
|
141.91
|
1.7M | 0.36% | ||||
| Jul 23 | 146 | 152.5 |
154.46
|
144.28
|
3.3M | 0.03% | ||||
| Jul 22 | 145.95 | 144.5 |
146.38
|
144.02
|
1.7M | 1.34% | ||||
| Jul 21 | 144.02 | 144.12 |
144.96
|
140.05
|
1.8M | -0.46% | ||||
| Jul 20 | 144.69 | 142 |
145.67
|
141.14
|
1.4M | 2.78% | ||||
| Jul 17 | 140.77 | 143.55 |
143.69
|
140.22
|
1.3M | -0.97% | ||||
| Jul 16 | 142.15 | 139.09 |
142.58
|
139.09
|
1.5M | 2.12% | ||||
| Jul 15 | 139.2 | 141.3 |
141.34
|
138.38
|
1.4M | -0.33% | ||||
| Jul 14 | 139.66 | 135.67 |
139.72
|
134.59
|
921K | 3.01% | ||||
| Jul 13 | 135.58 | 139.29 |
141
|
135.2
|
858K | -2.05% | ||||
| Jul 10 | 138.42 | 137.7 |
138.65
|
136
|
652K | 0.52% | ||||
| Jul 9 | 137.7 | 136.43 |
137.86
|
135.27
|
977K | 1.54% | ||||
| Jul 8 | 135.61 | 134.15 |
135.7
|
132.96
|
725K | 1.03% | ||||
| Jul 7 | 134.23 | 133.18 |
135.43
|
132.9
|
823K | 0.35% | ||||
| Jul 6 | 133.76 | 134.26 |
134.5
|
132.92
|
587K | 0.99% | ||||
| Jul 2 | 132.45 | 134.3 |
134.9
|
131.89
|
721K | -0.17% | ||||
| Jul 1 | 132.68 | 132.16 |
133.46
|
130.69
|
905K | 0.68% | ||||
| Jun 30 | 131.79 | 132.43 |
132.79
|
130.41
|
974K | 0.14% | ||||
| Jun 29 | 131.61 | 130 |
132.67
|
129.48
|
1.1M | 1.25% | ||||
| Jun 26 | 129.98 | 130.99 |
132.35
|
129.02
|
1.6M | -0.64% | ||||
| Jun 25 | 130.82 | 131.44 |
131.44
|
128.61
|
830K | -0.4% | ||||
| Jun 24 | 131.34 | 128.51 |
131.7
|
128.12
|
1.7M | 1.61% | ||||
| Jun 23 | 129.26 | 130.21 |
131.89
|
129.02
|
1.8M | -0.65% | ||||
| Jun 22 | 130.1 | 126.8 |
130.76
|
126.8
|
1.2M | 1.90% | ||||
| Jun 19 | 127.67 | 127.57 |
128.38
|
123.84
|
2.5M | 1.62% | ||||
| Jun 18 | 125.64 | 125 |
126.09
|
124.23
|
1.1M | 0.67% | ||||
| Jun 17 | 124.8 | 124.55 |
125.88
|
124.41
|
1.2M | 0.78% | ||||
| Jun 16 | 123.84 | 122.9 |
123.98
|
120.96
|
1.2M | 1.95% | ||||
| Jun 15 | 121.47 | 116.67 |
122.04
|
116.13
|
1.3M | 2.55% | ||||
| Jun 12 | 118.45 | 120.25 |
121.83
|
117.14
|
937K | -0.64% | ||||
| Jun 11 | 119.21 | 120.26 |
123.32
|
118.61
|
1.5M | -1.71% | ||||
| Jun 10 | 121.29 | 123.29 |
124.11
|
120.65
|
792K | -0.94% | ||||
| Jun 9 | 122.44 | 122 |
123.03
|
121.26
|
948K | 0.16% | ||||
| Jun 8 | 122.24 | 120.29 |
122.24
|
119.49
|
1.4M | 0.09% | ||||
| Jun 5 | 122.13 | 123.99 |
124.2
|
120.85
|
1.6M | -0.2% | ||||
| Jun 4 | 122.38 | 122.75 |
124.14
|
120.8
|
1.6M | -0.4% | ||||
| Jun 3 | 122.87 | 123.78 |
123.79
|
121.23
|
1.4M | -0.72% | ||||
| Jun 2 | 123.76 | 121.25 |
123.92
|
121.19
|
1.3M | 0.90% | ||||
| Jun 1 | 122.66 | 122.2 |
124.4
|
122.2
|
1.6M | 0.52% | ||||
| May 29 | 122.02 | 118.9 |
122.52
|
118.33
|
2.6M | 2.56% | ||||
| May 28 | 118.98 | 120.78 |
121.72
|
118.26
|
2.3M | -0.65% | ||||
| May 27 | 119.76 | 115.69 |
120.31
|
112.81
|
4.1M | 7.69% | ||||
| May 26 | 111.21 | 113.2 |
113.2
|
111
|
1.5M | -0.57% | ||||
| May 22 | 111.85 | 109.65 |
112.04
|
108.95
|
1.4M | 2.66% | ||||
| May 21 | 108.95 | 108.08 |
109.3
|
107.69
|
1.1M | 1.08% | ||||
| May 20 | 107.79 | 109.69 |
110.66
|
107.01
|
1.6M | -1.16% | ||||
| May 19 | 109.06 | 109.2 |
111.57
|
107.29
|
1.5M | -0.64% | ||||
| May 18 | 109.76 | 112.95 |
113.89
|
109.29
|
1.7M | -1.75% | ||||
| May 15 | 111.72 | 106.76 |
111.91
|
106.76
|
3.4M | 4.58% | ||||
| May 14 | 106.83 | 105.76 |
106.99
|
104.9
|
1.2M | 0.31% | ||||
| May 13 | 106.5 | 107.39 |
108.42
|
104.95
|
1.6M | -1.14% | ||||
| May 12 | 107.73 | 109.82 |
110.1
|
107.69
|
993K | -1.24% | ||||
| May 11 | 109.08 | 107.19 |
109.79
|
106.31
|
1.3M | 1.74% | ||||
| May 8 | 107.21 | 106.54 |
107.82
|
105.48
|
933K | 1.94% | ||||
| May 7 | 105.17 | 106.06 |
107.46
|
104.98
|
1.1M | 0.11% | ||||
| May 6 | 105.05 | 106.11 |
106.23
|
104.81
|
997K | -0.05% | ||||
| May 5 | 105.1 | 103.7 |
105.44
|
103.36
|
2.0M | 2.60% | ||||
| May 4 | 102.44 | 102.14 |
103.49
|
101.6
|
890K | 0.34% | ||||
| May 1 | 102.09 | 99.64 |
102.47
|
99.54
|
1.1M | 0.65% | ||||
| Apr 30 | 101.43 | 100 |
102
|
99.04
|
1.4M | 0.31% | ||||
| Apr 29 | 101.12 | 102.99 |
104.08
|
100.95
|
1.8M | -1.77% | ||||
| Apr 28 | 102.94 | 104.76 |
105
|
102.74
|
1.8M | -0.15% | ||||
| Apr 27 | 103.09 | 103.18 |
105
|
101.4
|
2.2M | 1.09% | ||||
| Apr 24 | 101.98 | 97 |
102.01
|
96.06
|
3.2M | 7.26% | ||||
| Apr 23 | 95.08 | 95.4 |
97.26
|
93.11
|
2.4M | -0.37% | ||||
| Apr 22 | 95.43 | 94.11 |
96.4
|
92.63
|
2.1M | 2.47% | ||||
| Apr 21 | 93.13 | 91.44 |
94.44
|
91.42
|
1.5M | -0.32% | ||||
| Apr 20 | 93.43 | 91.42 |
94.36
|
90.44
|
1.6M | 0.77% | ||||
| Apr 17 | 92.72 | 93.12 |
93.99
|
90.41
|
1.3M | 1.67% | ||||
| Apr 16 | 91.2 | 91.96 |
92.13
|
89.66
|
1.4M | 0.51% | ||||
| Apr 15 | 90.74 | 88.8 |
91.95
|
88.3
|
1.3M | -2.39% | ||||
| Apr 14 | 92.96 | 89.58 |
93.56
|
89.44
|
1.4M | 3.67% | ||||
| Apr 13 | 89.67 | 88.16 |
89.89
|
86.43
|
1.4M | 1.63% | ||||
| Apr 9 | 88.23 | 92.29 |
92.29
|
87.83
|
2.0M | -2.72% | ||||
| Apr 8 | 90.7 | 87.11 |
91.21
|
85.22
|
2.4M | 4.87% | ||||
| Apr 7 | 86.49 | 90.02 |
90.75
|
85.71
|
2.9M | -1.67% | ||||
| Apr 6 | 87.96 | 82.59 |
88.37
|
82.04
|
2.5M | 10.64% | ||||
| Apr 3 | 79.5 | 83.82 |
84.92
|
79.22
|
1.5M | -5.53% | ||||
| Apr 2 | 84.15 | 83.01 |
86.71
|
82.24
|
1.5M | 0.18% | ||||
| Apr 1 | 84 | 82.7 |
87.25
|
81.01
|
1.8M | -0.65% | ||||
| Mar 31 | 84.55 | 84.78 |
86.79
|
84.09
|
1.7M | -1.17% | ||||
| Mar 30 | 85.55 | 84.09 |
86.5
|
82.15
|
1.2M | 2.95% | ||||
| Mar 27 | 83.1 | 83.38 |
85.59
|
82.42
|
1.6M | -0.46% | ||||
| Mar 26 | 83.48 | 78.24 |
83.86
|
77.87
|
1.5M | 8.51% | ||||
| Mar 25 | 76.93 | 81.31 |
82.61
|
75.9
|
1.6M | -3.86% | ||||
| Mar 24 | 80.02 | 81.54 |
84.49
|
78.81
|
2.0M | 2.51% | ||||
| Mar 23 | 78.06 | 76.37 |
79.9
|
74.81
|
2.1M | 2.83% | ||||
| Mar 20 | 75.91 | 75.82 |
79.49
|
74.54
|
2.4M | -0.63% | ||||
| Mar 19 | 76.39 | 72.4 |
80.26
|
71.82
|
2.3M | 5.35% | ||||
| Mar 18 | 72.51 | 66.89 |
72.91
|
64.27
|
2.2M | 2.73% | ||||
| Mar 17 | 70.58 | 68.66 |
71.06
|
63.89
|
3.5M | 4.78% | ||||
| Mar 16 | 67.36 | 70.68 |
74.7
|
66.87
|
2.2M | -11.61% | ||||
| Mar 13 | 76.21 | 79.96 |
81.18
|
71.09
|
2.4M | -0.39% | ||||
| Mar 12 | 76.51 | 77.07 |
81.88
|
71.79
|
2.9M | -8.15% | ||||
| Mar 11 | 83.3 | 83.43 |
85.11
|
82
|
2.4M | -4.2% | ||||
| Mar 10 | 86.95 | 83.33 |
87.15
|
80.35
|
2.6M | 7.56% | ||||
| Mar 9 | 80.84 | 86.51 |
86.64
|
77.5
|
4.0M | -11.63% | ||||
| Mar 6 | 91.48 | 91.9 |
92.87
|
89.52
|
1.8M | -2.32% | ||||
| Mar 5 | 93.65 | 94.58 |
95.89
|
92.46
|
1.2M | -2.8% | ||||
| Mar 4 | 96.35 | 94.53 |
96.38
|
93.04
|
1.6M | 3.45% | ||||
| Mar 3 | 93.14 | 91.08 |
94.8
|
90.8
|
2.3M | 1.81% | ||||
| Mar 2 | 91.48 | 88.5 |
91.53
|
87.68
|
1.7M | 3.36% | ||||
| Feb 28 | 88.51 | 88.27 |
90.26
|
86.62
|
3.3M | -2.12% | ||||
| Feb 27 | 90.43 | 90.39 |
94.35
|
88.76
|
1.9M | -1.16% | ||||
| Feb 26 | 91.49 | 93.75 |
95.48
|
91.44
|
1.4M | -1.78% | ||||
| Feb 25 | 93.15 | 96.96 |
97.75
|
92.9
|
1.3M | -3.43% | ||||
| Feb 24 | 96.46 | 97.83 |
98.98
|
96.33
|
1.6M | -3.33% | ||||
| Feb 21 | 99.78 | 98.27 |
100.16
|
98.17
|
1.3M | 0.79% | ||||
| Feb 20 | 99 | 98.32 |
99.2
|
96.88
|
979K | 0.36% | ||||
| Feb 19 | 98.64 | 98.42 |
99.6
|
97.99
|
882K | 0.83% | ||||
| Feb 18 | 97.83 | 98.55 |
99
|
97.03
|
769K | -0.35% | ||||
| Feb 14 | 98.17 | 98.06 |
98.6
|
97.58
|
676K | -0.09% | ||||
| Feb 13 | 98.26 | 98.35 |
98.67
|
97.33
|
951K | -0.27% | ||||
| Feb 12 | 98.53 | 97.63 |
99.13
|
97.43
|
908K | 0.98% | ||||
| Feb 11 | 97.57 | 97.82 |
97.82
|
96.16
|
1.2M | 0.04% | ||||
| Feb 10 | 97.53 | 96.17 |
99.12
|
96.17
|
2.1M | 1.02% | ||||
| Feb 7 | 96.55 | 95.91 |
96.6
|
95.4
|
1.0M | -0.04% | ||||
| Feb 6 | 96.59 | 94.85 |
96.78
|
94.1
|
1.7M | 2.79% | ||||
| Feb 5 | 93.97 | 92.01 |
93.98
|
91.62
|
2.1M | 3.15% | ||||
| Feb 4 | 91.1 | 95.31 |
96.41
|
90.96
|
2.6M | -3.51% | ||||
| Feb 3 | 94.41 | 93.98 |
95.99
|
93.98
|
2.3M | 1.57% | ||||
| Jan 31 | 92.95 | 94.9 |
96
|
90.54
|
2.8M | -0.94% | ||||
| Jan 30 | 93.83 | 88.8 |
96.32
|
88.02
|
4.6M | -1.25% | ||||
| Jan 29 | 95.02 | 95.05 |
96.23
|
94.8
|
2.1M | 0.03% | ||||
| Jan 28 | 94.99 | 93.93 |
96.3
|
93.75
|
2.6M | 1.06% | ||||
| Jan 27 | 93.99 | 92.3 |
94.31
|
92.12
|
1.5M | 0.45% | ||||
| Jan 24 | 93.57 | 93.54 |
94.2
|
92.84
|
1.9M | -0.1% | ||||
| Jan 23 | 93.66 | 92.35 |
93.69
|
91.46
|
1.1M | 0.85% | ||||
| Jan 22 | 92.87 | 93.82 |
93.98
|
92.74
|
998K | -0.82% | ||||
| Jan 21 | 93.64 | 93.56 |
94.99
|
93.39
|
2.2M | 0.92% | ||||
| Jan 17 | 92.79 | 91.14 |
92.91
|
90.6
|
1.4M | 1.87% | ||||
| Jan 16 | 91.09 | 90.94 |
92.06
|
90.54
|
1.2M | 0.77% | ||||
| Jan 15 | 90.39 | 89.92 |
91.04
|
89.85
|
1.3M | 0.23% | ||||
| Jan 14 | 90.18 | 90.33 |
91.39
|
89.87
|
1.3M | -0.23% | ||||
| Jan 13 | 90.39 | 91.11 |
91.12
|
90.19
|
970K | -0.96% | ||||
| Jan 10 | 91.27 | 91 |
91.73
|
90.51
|
1.3M | 0.51% | ||||
| Jan 9 | 90.81 | 91.5 |
91.96
|
90.5
|
1.1M | -0.98% | ||||
| Jan 8 | 91.71 | 90.02 |
92.19
|
90.02
|
1.4M | 1.89% | ||||
| Jan 7 | 90.01 | 90.77 |
91.64
|
88.28
|
2.7M | -1.79% | ||||
| Jan 6 | 91.65 | 91.13 |
91.65
|
90.16
|
1.4M | -0.34% | ||||
| Jan 3 | 91.96 | 92.62 |
92.87
|
91.75
|
1.5M | -1.24% | ||||
| Jan 2 | 93.11 | 93.69 |
94.09
|
92.47
|
1.1M | -0.35% | ||||
| Dec 31 | 93.44 | 92.71 |
93.76
|
92.52
|
894K | 0.58% | ||||
| Dec 30 | 92.9 | 92.32 |
93.46
|
91.86
|
1.2M | 0.65% | ||||
| Dec 27 | 92.3 | 93.09 |
93.62
|
92.17
|
1.1M | -0.19% | ||||
| Dec 26 | 92.48 | 93.65 |
94.06
|
92.17
|
1.1M | -1.15% | ||||
| Dec 24 | 93.56 | 92.36 |
93.95
|
92.26
|
411K | 1.54% | ||||
| Dec 23 | 92.14 | 92.36 |
93.07
|
91.85
|
854K | -0.03% | ||||
| Dec 20 | 92.17 | 92.52 |
93.33
|
91.64
|
2.5M | 0.39% | ||||
| Dec 19 | 91.81 | 92.52 |
92.97
|
91.65
|
1.3M | -1.4% | ||||
| Dec 18 | 93.11 | 93.93 |
94.09
|
92.01
|
1.3M | -0.36% | ||||
| Dec 17 | 93.45 | 93.44 |
94.43
|
93.06
|
2.0M | -0.29% | ||||
| Dec 16 | 93.72 | 95.25 |
95.61
|
93.63
|
1.4M | -1.27% | ||||
| Dec 13 | 94.93 | 98.22 |
98.48
|
94.92
|
1.1M | -3.4% | ||||
| Dec 12 | 98.27 | 97.02 |
98.62
|
96.55
|
956K | 1.28% | ||||
| Dec 11 | 97.03 | 97.15 |
97.98
|
96.62
|
660K | -0.17% | ||||
| Dec 10 | 97.2 | 98.07 |
98.22
|
97.08
|
849K | -0.34% | ||||
| Dec 9 | 97.53 | 97.07 |
99.37
|
97.07
|
1.3M | 0.03% | ||||
| Dec 6 | 97.5 | 97.55 |
98.31
|
96.19
|
944K | 1.10% | ||||
| Dec 5 | 96.44 | 96.53 |
98.56
|
96.27
|
1.2M | 0.75% | ||||
| Dec 4 | 95.72 | 94.9 |
96.54
|
94.9
|
841K | 1.14% | ||||
| Dec 3 | 94.64 | 94.64 |
95.83
|
93.56
|
1.1M | -1.19% | ||||
| Dec 2 | 95.78 | 94.9 |
96.19
|
94.53
|
1.2M | 1.42% | ||||
| Nov 29 | 94.44 | 95.31 |
95.44
|
94.21
|
780K | -1.1% | ||||
| Nov 27 | 95.49 | 96 |
96.3
|
95.06
|
571K | -0.43% | ||||
| Nov 26 | 95.9 | 95.5 |
97.3
|
95.31
|
1.7M | 0.20% | ||||
| Nov 25 | 95.71 | 97.9 |
98.21
|
95.44
|
2.0M | -1.54% | ||||
| Nov 22 | 97.21 | 96.66 |
97.35
|
96.16
|
911K | 0.42% | ||||
| Nov 21 | 96.8 | 96.77 |
98
|
96.61
|
1.2M | -0.06% | ||||
| Nov 20 | 96.86 | 96.51 |
96.97
|
95.4
|
911K | 0.33% | ||||
| Nov 19 | 96.54 | 97.67 |
97.74
|
96.37
|
1.3M | -1.29% | ||||
| Nov 18 | 97.8 | 98.31 |
98.98
|
96.65
|
1.1M | -0.7% | ||||
| Nov 15 | 98.49 | 97.5 |
98.72
|
97.5
|
1.3M | 0.95% | ||||
| Nov 14 | 97.56 | 97.02 |
98.28
|
95.2
|
857K | 0.65% | ||||
| Nov 13 | 96.93 | 96.18 |
98.09
|
95.16
|
1.0M | 0.31% | ||||
| Nov 12 | 96.63 | 96.13 |
96.67
|
95.11
|
887K | 0.19% | ||||
| Nov 11 | 96.45 | 94.72 |
96.52
|
94.3
|
857K | 1.72% | ||||
| Nov 8 | 94.82 | 94.76 |
95.19
|
94.03
|
797K | -0.08% | ||||
| Nov 7 | 94.9 | 96.03 |
97.03
|
94.76
|
1.1M | -1.07% | ||||
| Nov 6 | 95.93 | 97.35 |
97.56
|
95.09
|
995K | -1.68% | ||||
| Nov 5 | 97.57 | 96.96 |
98.2
|
96.51
|
968K | 1% | ||||
| Nov 4 | 96.6 | 96.21 |
97.44
|
95.86
|
1.2M | 0.86% | ||||
| Nov 1 | 95.78 | 95.71 |
95.89
|
95.13
|
826K | 0.80% | ||||
| Oct 31 | 95.02 | 96.68 |
96.77
|
94.46
|
1.2M | -2.05% | ||||
| Oct 30 | 97.01 | 95.29 |
97.13
|
95.26
|
1.1M | 1.62% | ||||
| Oct 29 | 95.46 | 95.23 |
95.52
|
93.93
|
1.4M | -0.26% | ||||
| Oct 28 | 95.71 | 96.96 |
97.65
|
95.52
|
996K | -0.78% | ||||
| Oct 25 | 96.46 | 97.05 |
97.69
|
95.6
|
1.9M | -1.57% | ||||
| Oct 24 | 98 | 97.96 |
98.85
|
94.93
|
3.8M | 3.03% | ||||
| Oct 23 | 95.12 | 94.01 |
95.3
|
93.15
|
2.8M | 1.04% | ||||
| Oct 22 | 94.14 | 92.47 |
94.65
|
91.99
|
1.2M | 1.84% | ||||
| Oct 21 | 92.44 | 93.99 |
93.99
|
92.21
|
1.5M | -0.94% | ||||
| Oct 18 | 93.32 | 92.4 |
93.89
|
92.09
|
2.2M | 0.45% | ||||
| Oct 17 | 92.9 | 94.12 |
94.29
|
92.7
|
1.5M | -0.59% | ||||
| Oct 16 | 93.45 | 93.73 |
94.73
|
93.39
|
1.2M | -0.36% | ||||
| Oct 15 | 93.79 | 93.31 |
94.09
|
92.66
|
1.1M | 0.04% | ||||
| Oct 14 | 93.75 | 94.06 |
94.54
|
92.85
|
754K | -0.59% | ||||
| Oct 11 | 94.31 | 94.27 |
95.32
|
93.5
|
1.7M | 1.28% | ||||
| Oct 10 | 93.12 | 92.55 |
93.51
|
92.46
|
1.1M | 0.14% | ||||
| Oct 9 | 92.99 | 92.38 |
93.95
|
92.38
|
1.2M | 1% | ||||
| Oct 8 | 92.07 | 92.27 |
93.55
|
90.65
|
2.3M | 0.02% | ||||
| Oct 7 | 92.05 | 93.07 |
93.97
|
91.86
|
1.8M | -1.14% | ||||
| Oct 4 | 93.11 | 93.01 |
94.34
|
92.5
|
1.4M | -0.05% | ||||
| Oct 3 | 93.16 | 90.71 |
93.31
|
90.28
|
2.8M | 2.86% | ||||
| Oct 2 | 90.57 | 90.15 |
91.06
|
89.07
|
3.0M | 0.86% | ||||
| Oct 1 | 89.8 | 91.81 |
92.02
|
89.16
|
1.5M | -0.71% | ||||
| Sep 30 | 90.44 | 89.33 |
91
|
89.33
|
1.8M | 1.61% | ||||
| Sep 27 | 89.01 | 89.63 |
90
|
88.67
|
1.4M | 0.06% | ||||
| Sep 26 | 88.96 | 89.85 |
90.47
|
88.41
|
1.8M | -1.82% | ||||
| Sep 25 | 90.61 | 91.37 |
91.7
|
89.84
|
1.2M | -0.84% | ||||
| Sep 24 | 91.38 | 91.84 |
92.91
|
90.91
|
932K | -0.85% | ||||
| Sep 23 | 92.16 | 90.1 |
93.46
|
90.09
|
1.5M | 1.96% | ||||
| Sep 20 | 90.39 | 91.35 |
92.51
|
90.25
|
2.2M | -1.84% | ||||
| Sep 19 | 92.08 | 93.69 |
93.85
|
91.8
|
1.7M | -1.57% | ||||
| Sep 18 | 93.55 | 96.01 |
96.69
|
92.53
|
2.2M | -2.73% | ||||
| Sep 17 | 96.18 | 95.61 |
97.27
|
94.65
|
1.3M | 0.54% | ||||
| Sep 16 | 95.66 | 96.83 |
97.91
|
95.35
|
1.6M | -1.48% | ||||
| Sep 13 | 97.1 | 100.04 |
100.19
|
96.92
|
2.2M | -2.25% | ||||
| Sep 12 | 99.34 | 104.39 |
104.5
|
98.77
|
2.1M | -4.34% | ||||
| Sep 11 | 103.85 | 106.09 |
106.11
|
103.58
|
982K | -2.39% | ||||
| Sep 10 | 106.39 | 102.44 |
106.41
|
101.76
|
1.3M | 3.71% | ||||
| Sep 9 | 102.58 | 103.82 |
104.35
|
101.89
|
1.8M | -0.93% | ||||
| Sep 6 | 103.54 | 103.72 |
104.99
|
103.33
|
2.0M | 0.54% | ||||
| Sep 5 | 102.98 | 101.45 |
103.41
|
100.65
|
1.5M | 2.67% | ||||
| Sep 4 | 100.3 | 100.6 |
101.01
|
99.17
|
1.1M | 0.11% | ||||
| Sep 3 | 100.19 | 100.7 |
102
|
99.24
|
1.3M | -1.66% | ||||
| Aug 30 | 101.88 | 105.45 |
105.5
|
101.41
|
960K | -2.15% | ||||
| Aug 29 | 104.12 | 103.58 |
104.5
|
102.83
|
1.0M | 1.85% | ||||
| Aug 28 | 102.23 | 98.98 |
102.48
|
98.82
|
1.4M | 2.85% | ||||
| Aug 27 | 99.4 | 99.28 |
99.89
|
98.95
|
1.3M | 0.55% | ||||
| Aug 26 | 98.86 | 97.6 |
98.9
|
97.03
|
1.1M | 2.06% | ||||
| Aug 23 | 96.86 | 100.09 |
100.1
|
95.93
|
2.0M | -4.52% | ||||
| Aug 22 | 101.45 | 101.43 |
102.33
|
100.61
|
842K | 0.13% | ||||
| Aug 21 | 101.32 | 101.98 |
102.72
|
101.19
|
915K | 0.45% | ||||
| Aug 20 | 100.87 | 100.92 |
102.37
|
100.53
|
866K | -0.34% | ||||
| Aug 19 | 101.21 | 101.75 |
102.12
|
99.67
|
1.4M | 0.66% | ||||
| Aug 16 | 100.55 | 100.13 |
101.25
|
99.7
|
1.1M | 1.20% | ||||
| Aug 15 | 99.36 | 99.99 |
100.78
|
98.6
|
1.4M | -0.48% | ||||
| Aug 14 | 99.84 | 102.21 |
102.89
|
99.76
|
1.3M | -4.22% | ||||
| Aug 13 | 104.24 | 102.84 |
106.05
|
101.31
|
1.2M | 1.68% | ||||
| Aug 12 | 102.52 | 106.86 |
106.86
|
102.11
|
1.5M | -4.7% | ||||
| Aug 9 | 107.58 | 108.52 |
110.42
|
107.43
|
932K | -1.38% | ||||
| Aug 8 | 109.08 | 105.93 |
109.52
|
105.69
|
1.1M | 3.22% | ||||
| Aug 7 | 105.68 | 104.52 |
106.05
|
103.71
|
926K | -0.03% | ||||
| Aug 6 | 105.71 | 103.17 |
105.93
|
102.69
|
1.1M | 2.88% | ||||
| Aug 5 | 102.75 | 105.59 |
105.73
|
101.95
|
1.5M | -4.03% | ||||
| Aug 2 | 107.06 | 107.69 |
108.1
|
106.57
|
1.1M | -0.83% | ||||
| Aug 1 | 107.96 | 109.04 |
109.88
|
106.58
|
1.4M | -0.78% | ||||
| Jul 31 | 108.81 | 109.08 |
110.42
|
107.95
|
1.3M | -0.4% | ||||
| Jul 30 | 109.25 | 109.9 |
110.65
|
108.96
|
816K | -1.09% | ||||
| Jul 29 | 110.45 | 109.88 |
110.95
|
109.21
|
1.1M | 0.45% | ||||
| Jul 26 | 109.95 | 112.03 |
112.3
|
109.43
|
1.5M | -1.36% | ||||
| Jul 25 | 111.47 | 105 |
111.83
|
105
|
2.8M | -0.91% | ||||
| Jul 24 | 112.49 | 111.18 |
113.02
|
110.91
|
1.4M | 1.02% | ||||
| Jul 23 | 111.35 | 112.98 |
113.18
|
109.83
|
1.5M | -1.24% | ||||
| Jul 22 | 112.75 | 112.65 |
114.19
|
112.02
|
1.2M | 0.25% | ||||
| Jul 19 | 112.47 | 112.91 |
114.25
|
111.74
|
1.3M | 0.21% | ||||
| Jul 18 | 112.23 | 111.03 |
112.66
|
110
|
1.4M | 1.01% | ||||
| Jul 17 | 111.11 | 112.16 |
112.18
|
110.96
|
869K | -1.07% | ||||
| Jul 16 | 112.31 | 113 |
113.22
|
112.17
|
976K | 0.76% | ||||
| Jul 15 | 111.46 | 112.92 |
113.14
|
110.72
|
833K | -1.34% | ||||
| Jul 12 | 112.97 | 111.14 |
113.54
|
110.92
|
895K | 2.22% | ||||
| Jul 11 | 110.52 | 110.62 |
111.25
|
109.6
|
1.2M | 1.10% | ||||
| Jul 10 | 109.32 | 110.29 |
110.3
|
108.28
|
762K | -0.71% | ||||
| Jul 9 | 110.1 | 110.31 |
111.05
|
109.34
|
813K | -0.24% | ||||
| Jul 8 | 110.37 | 110.03 |
110.85
|
110.01
|
667K | -0.09% | ||||
| Jul 5 | 110.47 | 109.47 |
110.78
|
109.02
|
813K | 0.43% | ||||
| Jul 3 | 110 | 109.41 |
110.03
|
108.41
|
971K | -0.47% | ||||
| Jul 2 | 110.52 | 110.75 |
111.39
|
109.96
|
1.1M | -0.08% | ||||
| Jul 1 | 110.61 | 109.93 |
112.38
|
109.4
|
975K | 1.66% | ||||
| Jun 28 | 108.8 | 108.49 |
109.16
|
107.65
|
1.1M | 0.55% | ||||
| Jun 27 | 108.2 | 106.79 |
108.75
|
106
|
1.2M | 1.41% | ||||
| Jun 26 | 106.7 | 106.84 |
107.89
|
106.44
|
815K | 0.07% | ||||
| Jun 25 | 106.63 | 106.97 |
107.46
|
105.97
|
858K | -0.22% | ||||
| Jun 24 | 106.86 | 107.68 |
107.97
|
106.6
|
840K | 0.09% | ||||
| Jun 21 | 106.76 | 106.95 |
107.16
|
105.77
|
1.1M | -0.01% | ||||
| Jun 20 | 106.77 | 106.55 |
107.29
|
105.23
|
1.0M | 0.50% | ||||
| Jun 19 | 106.24 | 104.09 |
106.78
|
104.09
|
1.2M | 1.11% | ||||
| Jun 18 | 105.07 | 104.78 |
105.72
|
103.94
|
919K | 0.91% | ||||
| Jun 17 | 104.12 | 105.72 |
105.9
|
103
|
1.3M | -1.9% | ||||
| Jun 14 | 106.14 | 108.25 |
108.63
|
105.97
|
1.7M | -1.87% | ||||
| Jun 13 | 108.16 | 108.01 |
108.95
|
107.51
|
745K | 0.82% | ||||
| Jun 12 | 107.28 | 107.49 |
108.35
|
106.69
|
716K | -0.05% | ||||
| Jun 11 | 107.33 | 107.68 |
108.08
|
106.45
|
1.1M | 0.18% | ||||
| Jun 10 | 107.14 | 109.52 |
109.67
|
107.01
|
1.1M | -1.32% | ||||
| Jun 7 | 108.57 | 107.64 |
109.67
|
107.41
|
1.1M | 1.21% | ||||
| Jun 6 | 107.27 | 104.97 |
107.88
|
104.61
|
1.4M | 2.47% | ||||
| Jun 5 | 104.68 | 104.99 |
105.53
|
103.58
|
1.0M | 0.52% | ||||
| Jun 4 | 104.14 | 102.26 |
104.18
|
102.26
|
1.1M | 2.87% | ||||
| Jun 3 | 101.23 | 100.71 |
102
|
100.1
|
1.0M | 0.45% | ||||
| May 31 | 100.78 | 99.66 |
101.07
|
98.55
|
1.2M | 0.01% | ||||
| May 30 | 100.77 | 99.62 |
100.89
|
99.62
|
608K | 1.51% | ||||
| May 29 | 99.27 | 99.6 |
100.14
|
98.21
|
1.2M | -0.93% | ||||
| May 28 | 100.2 | 101.34 |
102.85
|
100.15
|
1.5M | -0.93% | ||||
| May 24 | 101.14 | 102.03 |
102.53
|
100.48
|
1.2M | -0.87% | ||||
| May 23 | 102.03 | 101.93 |
103.09
|
101.06
|
1.2M | -0.85% | ||||
| May 22 | 102.9 | 102.84 |
103.62
|
102.34
|
1.1M | -0.61% | ||||
| May 21 | 103.53 | 101.63 |
104.14
|
101.54
|
1.1M | 2.23% | ||||
| May 20 | 101.27 | 99.95 |
101.41
|
99.56
|
1.4M | 0.59% | ||||
| May 17 | 100.68 | 100.54 |
101.8
|
100.25
|
1.1M | -0.36% | ||||
| May 16 | 101.04 | 100.02 |
101.71
|
99.44
|
1.1M | 1.79% | ||||
| May 15 | 99.26 | 99.8 |
100
|
98.1
|
1.4M | -1.39% | ||||
| May 14 | 100.66 | 99.62 |
100.95
|
98.67
|
1.2M | 1.39% | ||||
| May 13 | 99.28 | 100.96 |
101.61
|
98.61
|
1.4M | -3.35% | ||||
| May 10 | 102.72 | 102.1 |
103.06
|
101.04
|
1.5M | 0.23% | ||||
| May 9 | 102.48 | 100.88 |
102.89
|
100.01
|
1.2M | 0.98% | ||||
| May 8 | 101.49 | 100.37 |
102.34
|
99.52
|
1.3M | 0.83% | ||||
| May 7 | 100.65 | 101.96 |
102.28
|
99.94
|
1.1M | -2.37% | ||||
| May 6 | 103.09 | 102.19 |
103.47
|
101.82
|
893K | -0.75% | ||||
| May 3 | 103.87 | 103.22 |
104.76
|
102.98
|
1.6M | 0.82% | ||||
| May 2 | 103.03 | 100.95 |
103.04
|
100.68
|
1.5M | 2.04% | ||||
| May 1 | 100.97 | 103.6 |
103.8
|
100.61
|
910K | -2.44% | ||||
| Apr 30 | 103.5 | 104.2 |
104.61
|
102.56
|
1.4M | -1.14% | ||||
| Apr 29 | 104.69 | 105.26 |
105.85
|
103.93
|
1.2M | -0.42% | ||||
| Apr 26 | 105.13 | 105.1 |
105.67
|
102.52
|
1.9M | 0.07% | ||||
| Apr 25 | 105.06 | 104.8 |
107.98
|
103.93
|
3.8M | 0.96% | ||||
| Apr 24 | 104.06 | 103.39 |
105.09
|
103.25
|
1.5M | 0.86% | ||||
| Apr 23 | 103.17 | 102.22 |
103.56
|
101.79
|
1.2M | 1.52% | ||||
| Apr 22 | 101.63 | 103.04 |
103.2
|
101.28
|
916K | -1.42% | ||||
| Apr 18 | 103.09 | 103.75 |
104.44
|
102.43
|
1.4M | -0.78% | ||||
| Apr 17 | 103.9 | 105.61 |
106.08
|
103.85
|
1.2M | -1.22% | ||||
| Apr 16 | 105.18 | 104.26 |
105.82
|
104.26
|
1.6M | 0.66% | ||||
| Apr 15 | 104.49 | 103.97 |
104.92
|
103.39
|
1.5M | 0.23% | ||||
| Apr 12 | 104.25 | 103.26 |
104.74
|
103.11
|
1.3M | 1.26% | ||||
| Apr 11 | 102.95 | 101.95 |
103.01
|
101.4
|
1.2M | 1.76% | ||||
| Apr 10 | 101.17 | 101.2 |
101.35
|
100.03
|
976K | 0.24% | ||||
| Apr 9 | 100.93 | 101.38 |
101.95
|
100.74
|
935K | -0.73% | ||||
| Apr 8 | 101.67 | 100.7 |
101.91
|
100.15
|
1.2M | 0.53% | ||||
| Apr 5 | 101.13 | 99.7 |
101.47
|
99.64
|
1.8M | 1.55% | ||||
| Apr 4 | 99.59 | 98.1 |
99.6
|
97.87
|
1.1M | 1.54% | ||||
| Apr 3 | 98.08 | 97.56 |
99.14
|
97.04
|
1.4M | 0.95% | ||||
| Apr 2 | 97.16 | 97.51 |
97.72
|
96.68
|
1.1M | -0.34% | ||||
| Apr 1 | 97.49 | 98.16 |
99.24
|
96.61
|
2.0M | -0.28% | ||||
| Mar 29 | 97.76 | 95.88 |
98.58
|
95.39
|
2.0M | 2.65% | ||||
| Mar 28 | 95.24 | 94.86 |
95.85
|
94.86
|
1.1M | 0.45% | ||||
| Mar 27 | 94.81 | 94.93 |
95.8
|
93.98
|
1.2M | -0.14% | ||||
| Mar 26 | 94.94 | 94.59 |
95.68
|
94.54
|
1.0M | 0% | ||||