About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
VRSN
...
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.
- VeriSign GAAP EPS of $1.70 beats by $0.04, revenue of $364.4M misses by $2.92M
- VeriSign Q1 Earnings Preview
- VeriSign GAAP EPS of $1.70 beats by $0.09, revenue of $369M beats by $2.9M
- VeriSign Q4 Earnings Preview
- Rivian, Warner Bros. Discovery and GlobalFoundries among the Nasdaq 100 call-ups
- Buffett's Berkshire Hathaway takes new stakes in TSM, LPX and Jefferies
- Will CloudFlare's Q3 surprise investors?
- VeriSign GAAP EPS of $1.58, revenue of $356.9M
- VeriSign Q3 Earnings Preview
- VeriSign GAAP EPS of $1.54 beats by $0.02, revenue of $352M beats by $3.23M
- VeriSign Q2 Earnings Preview
- These 20 stocks saw the biggest plunges during earnings season
- Hot Stocks: Chinese internet stocks rise; ACCD drops 50%; VRSN sets low; ZYME jumps on takeover bid
- Baird analyst upgrades VeriSign from neutral to outperform
- VeriSign GAAP EPS of $1.43 misses by $0.02, revenue of $346.9M beats by $3.91M
- VeriSign Q1 2022 Earnings Preview
- VeriSign GAAP EPS of $2.97 beats by $1.53, revenue of $340M misses by $0.37M
- VeriSign Q4 2021 Earnings Preview
- VeriSign EPS beats by $0.03, beats on revenue
- VeriSign Q3 2021 Earnings Preview
PEERS
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 10, 2022 | 1.48 / 1.45 | 340.31M / 339.34M |
Beat! |
| October 28, 2021 | 1.4 / 1.4 | 334.24M / 332.02M |
Beat! |
| July 22, 2021 | 1.31 / 1.36 | 329.41M / 328.97M |
Beat! |
| April 22, 2021 | 1.33 / 1.35 | 323.62M / 323.5M |
Beat! |
| February 11, 2021 | 1.27 / 1.33 | 320.28M / 320.3M |
Beat! |
| October 22, 2020 | 1.28 / 1.4 | 317.88M / 316.34M |
Beat! |
| July 23, 2020 | 1.37 / 1.32 | 314.37M / 312.65M |
Beat! |
| April 23, 2020 | 2.96 / 1.28 | 312.52M / 312.75M | |
| February 6, 2020 | 1.31 / 1.33 | 310.54M / 310.4M |
Beat! |
| October 24, 2019 | 1.36 / 1.31 | 308.42M / 308.29M |
Beat! |
| July 25, 2019 | 1.33 / 1.29 | 306.29M / 306.52M |
Beat! |
| April 25, 2019 | 1.31 / 1.25 | 306.41M / 302.63M |
Beat! |
| February 7, 2019 | 1.58 / 1.21 | 307.45M / 308.32M | |
| October 25, 2018 | 1.23 / 1.19 | 305.78M / 305.51M |
Beat! |
| July 26, 2018 | 1.18 / 1.14 | 302.45M / 302.61M | |
| April 26, 2018 | 1.07 / 1.06 | 299.29M / 298M |
Beat! |
| February 8, 2018 | 0.96 / 0.97 | 295.5M / 294.95M |
Beat! |
| October 26, 2017 | 0.96 / 0.97 | 292.4M / 291.7M |
Beat! |
| July 27, 2017 | 1.05 / 0.98 | 288.6M / 287.6M |
Beat! |
| April 27, 2017 | 0.96 / 0.97 | 288.6M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 219.61 | 219.4 |
220
|
216.99
|
500K | 0.10% | ||||
| May 1, 2023 | 219.4 | 220.35 |
221.05
|
217.16
|
462K | -1.08% | ||||
| Apr 28, 2023 | 221.8 | 212.19 |
221.92
|
212.19
|
750K | 2.26% | ||||
| Apr 27, 2023 | 216.9 | 211.98 |
217.28
|
211.98
|
524K | 2.21% | ||||
| Apr 26, 2023 | 212.2 | 212.97 |
213.77
|
211.19
|
399K | -0.3% | ||||
| Apr 25, 2023 | 212.83 | 215.28 |
215.28
|
212.68
|
310K | -1.3% | ||||
| Apr 24, 2023 | 215.64 | 217.68 |
218.07
|
214.56
|
259K | -0.88% | ||||
| Apr 21, 2023 | 217.56 | 215.96 |
217.68
|
215.59
|
503K | 1.06% | ||||
| Apr 20, 2023 | 215.27 | 215.49 |
215.79
|
214.04
|
338K | -0.16% | ||||
| Apr 19, 2023 | 215.62 | 216.74 |
217.82
|
215.42
|
307K | -1.08% | ||||
| Apr 18, 2023 | 217.97 | 218.72 |
219.29
|
217.14
|
302K | 0.39% | ||||
| Apr 17, 2023 | 217.13 | 216.6 |
217.79
|
216.15
|
306K | 0.31% | ||||
| Apr 14, 2023 | 216.46 | 215.76 |
216.94
|
215.07
|
248K | -0.19% | ||||
| Apr 13, 2023 | 216.87 | 212.68 |
217.27
|
212.68
|
360K | 2.01% | ||||
| Apr 12, 2023 | 212.6 | 215 |
215.87
|
212.37
|
321K | -0.51% | ||||
| Apr 11, 2023 | 213.69 | 211.29 |
214.6
|
210.31
|
414K | 0.52% | ||||
| Apr 10, 2023 | 212.58 | 210.83 |
212.66
|
210.19
|
270K | -0.23% | ||||
| Apr 6, 2023 | 213.06 | 211.38 |
213.06
|
210.01
|
257K | 0.29% | ||||
| Apr 5, 2023 | 212.44 | 214 |
214.36
|
211.97
|
546K | -0.66% | ||||
| Apr 4, 2023 | 213.85 | 213.36 |
213.96
|
212.26
|
533K | 0.24% | ||||
| Apr 3, 2023 | 213.34 | 210.38 |
213.71
|
210.01
|
534K | 0.95% | ||||
| Mar 31, 2023 | 211.33 | 207.14 |
211.66
|
206.73
|
904K | 2.54% | ||||
| Mar 30, 2023 | 206.1 | 205.9 |
206.3
|
205.21
|
695K | 0.36% | ||||
| Mar 29, 2023 | 205.37 | 205.41 |
207.15
|
205.28
|
444K | 0.61% | ||||
| Mar 28, 2023 | 204.12 | 202.92 |
204.28
|
202.32
|
527K | 0.09% | ||||
| Mar 27, 2023 | 203.93 | 201.88 |
204.3
|
201.88
|
715K | 1.02% | ||||
| Mar 24, 2023 | 201.88 | 200.29 |
202.09
|
199.51
|
529K | 0.63% | ||||
| Mar 23, 2023 | 200.62 | 198.76 |
202.71
|
198.07
|
675K | 1.75% | ||||
| Mar 22, 2023 | 197.16 | 199.72 |
202.27
|
197.08
|
539K | -1.71% | ||||
| Mar 21, 2023 | 200.6 | 198.03 |
201.45
|
197.96
|
906K | 1.22% | ||||
| Mar 20, 2023 | 198.18 | 193.49 |
198.37
|
192.44
|
1.4M | 2.50% | ||||
| Mar 17, 2023 | 193.35 | 193.04 |
195.86
|
192.46
|
936K | -0.43% | ||||
| Mar 16, 2023 | 194.18 | 191.32 |
195.31
|
191.15
|
457K | 1.19% | ||||
| Mar 15, 2023 | 191.9 | 190.17 |
192.15
|
189.49
|
521K | -0.08% | ||||
| Mar 14, 2023 | 192.06 | 193.05 |
194.03
|
190.75
|
534K | 0.42% | ||||
| Mar 13, 2023 | 191.26 | 190.81 |
193.07
|
189.6
|
493K | 0.03% | ||||
| Mar 10, 2023 | 191.2 | 194.45 |
194.45
|
190.55
|
508K | -2.49% | ||||
| Mar 9, 2023 | 196.09 | 198.86 |
200
|
195.38
|
349K | -1.13% | ||||
| Mar 8, 2023 | 198.33 | 197.35 |
198.74
|
196.28
|
500K | 0.19% | ||||
| Mar 7, 2023 | 197.95 | 199.77 |
201.03
|
197.22
|
481K | -0.94% | ||||
| Mar 6, 2023 | 199.83 | 200.93 |
202.57
|
199.64
|
379K | -0.41% | ||||
| Mar 3, 2023 | 200.66 | 198.03 |
200.82
|
197.45
|
536K | 1.86% | ||||
| Mar 2, 2023 | 197 | 195.89 |
197.47
|
194.77
|
402K | 0.37% | ||||
| Mar 1, 2023 | 196.27 | 196.59 |
198.84
|
195.7
|
504K | -0.28% | ||||
| Feb 28, 2023 | 196.83 | 198.19 |
198.99
|
196.51
|
631K | -0.73% | ||||
| Feb 27, 2023 | 198.28 | 199.76 |
200.03
|
197.66
|
406K | -0.05% | ||||
| Feb 24, 2023 | 198.38 | 199.53 |
199.53
|
196.94
|
641K | -1.79% | ||||
| Feb 23, 2023 | 202 | 203.7 |
204.45
|
200.85
|
519K | -0.5% | ||||
| Feb 22, 2023 | 203.02 | 204.94 |
205.2
|
201.93
|
686K | -0.42% | ||||
| Feb 21, 2023 | 203.87 | 203.27 |
205.41
|
202.62
|
668K | -0.41% | ||||
| Feb 17, 2023 | 204.71 | 206.71 |
206.76
|
203.85
|
767K | -1.31% | ||||
| Feb 16, 2023 | 207.42 | 210.25 |
211.6
|
207.25
|
508K | -2.88% | ||||
| Feb 15, 2023 | 213.58 | 212.53 |
214
|
210.42
|
622K | -0.11% | ||||
| Feb 14, 2023 | 213.82 | 212.74 |
215.34
|
211.86
|
583K | 0.45% | ||||
| Feb 13, 2023 | 212.87 | 210.66 |
213.05
|
209.43
|
714K | 1.28% | ||||
| Feb 10, 2023 | 210.18 | 203.5 |
211.57
|
197.84
|
1.4M | 1% | ||||
| Feb 9, 2023 | 208.09 | 213.79 |
214.62
|
207.16
|
937K | -2.01% | ||||
| Feb 8, 2023 | 212.36 | 214.23 |
215.01
|
211.46
|
483K | -1.62% | ||||
| Feb 7, 2023 | 215.86 | 212.78 |
216.3
|
210.6
|
657K | 1% | ||||
| Feb 6, 2023 | 213.73 | 216.15 |
217.07
|
212.76
|
534K | -1.84% | ||||
| Feb 3, 2023 | 217.73 | 219.08 |
220.16
|
216.72
|
497K | -2.09% | ||||
| Feb 2, 2023 | 222.37 | 222.9 |
224.56
|
221.27
|
365K | 0.74% | ||||
| Feb 1, 2023 | 220.73 | 217.22 |
221.42
|
216.54
|
505K | 1.23% | ||||
| Jan 31, 2023 | 218.05 | 217.24 |
218.14
|
216.13
|
409K | 0.86% | ||||
| Jan 30, 2023 | 216.19 | 217.9 |
219.84
|
215.86
|
335K | -1.07% | ||||
| Jan 27, 2023 | 218.52 | 216.94 |
219.6
|
216.6
|
375K | 0.29% | ||||
| Jan 26, 2023 | 217.89 | 216.1 |
217.95
|
215.75
|
352K | 1.37% | ||||
| Jan 25, 2023 | 214.95 | 213.83 |
215.21
|
211.97
|
351K | -0.26% | ||||
| Jan 24, 2023 | 215.51 | 215.02 |
217.38
|
213.63
|
540K | 0% | ||||
| Jan 23, 2023 | 215.51 | 214.6 |
218.46
|
212.41
|
748K | 0.28% | ||||
| Jan 20, 2023 | 214.91 | 212.25 |
215.26
|
210.68
|
588K | 1.55% | ||||
| Jan 19, 2023 | 211.64 | 210.67 |
213.68
|
210.02
|
582K | -0.32% | ||||
| Jan 18, 2023 | 212.32 | 215.19 |
217.6
|
211.79
|
575K | -1.01% | ||||
| Jan 17, 2023 | 214.48 | 213.89 |
216.87
|
213.03
|
571K | 0.27% | ||||
| Jan 13, 2023 | 213.91 | 211.58 |
214.54
|
211.58
|
453K | 0.46% | ||||
| Jan 12, 2023 | 212.94 | 211.05 |
213.02
|
209.31
|
368K | 0.60% | ||||
| Jan 11, 2023 | 211.67 | 209.01 |
211.79
|
208.44
|
581K | 1.76% | ||||
| Jan 10, 2023 | 208 | 206.49 |
208.61
|
206.23
|
593K | -0.12% | ||||
| Jan 9, 2023 | 208.25 | 205.51 |
209.75
|
205.15
|
793K | 1.43% | ||||
| Jan 6, 2023 | 205.31 | 202.08 |
205.79
|
199.88
|
546K | 2.63% | ||||
| Jan 5, 2023 | 200.04 | 204.65 |
204.65
|
199.72
|
471K | -2.69% | ||||
| Jan 4, 2023 | 205.56 | 203.65 |
206.89
|
202.7
|
757K | 1.80% | ||||
| Jan 3, 2023 | 201.92 | 206.72 |
209.88
|
201.21
|
796K | -1.71% | ||||
| Dec 30 | 205.44 | 203.56 |
205.61
|
202.15
|
346K | 0.03% | ||||
| Dec 29 | 205.38 | 201.66 |
205.91
|
201.55
|
267K | 2.11% | ||||
| Dec 28 | 201.13 | 203.78 |
205.79
|
200.99
|
350K | -1.44% | ||||
| Dec 27 | 204.07 | 203.81 |
205.24
|
202.28
|
381K | 0.17% | ||||
| Dec 23 | 203.72 | 201.83 |
203.88
|
200.13
|
360K | 0.14% | ||||
| Dec 22 | 203.43 | 202.6 |
204.31
|
200.12
|
403K | -0.67% | ||||
| Dec 21 | 204.81 | 203.32 |
205.59
|
202.52
|
647K | 1.02% | ||||
| Dec 20 | 202.74 | 198.86 |
203.71
|
198.48
|
790K | 1.12% | ||||
| Dec 19 | 200.49 | 200.75 |
202.87
|
198.53
|
853K | -0.08% | ||||
| Dec 16 | 200.65 | 197.77 |
201.8
|
196.18
|
6.8M | 0.49% | ||||
| Dec 15 | 199.67 | 202.41 |
202.7
|
198.13
|
918K | -0.59% | ||||
| Dec 14 | 200.86 | 202.1 |
203.89
|
197.58
|
742K | -0.74% | ||||
| Dec 13 | 202.35 | 209.15 |
209.15
|
199.88
|
744K | 1.33% | ||||
| Dec 12 | 199.69 | 197.1 |
199.71
|
195.31
|
821K | 1.02% | ||||
| Dec 9 | 197.67 | 197.31 |
198.95
|
194.29
|
471K | 0.14% | ||||
| Dec 8 | 197.4 | 196.46 |
198.36
|
194.88
|
642K | 0.72% | ||||
| Dec 7 | 195.99 | 198.03 |
199.21
|
195.64
|
514K | -0.74% | ||||
| Dec 6 | 197.45 | 197.09 |
197.72
|
193.83
|
609K | 0.08% | ||||
| Dec 5 | 197.29 | 200.22 |
200.36
|
196.53
|
671K | -2.38% | ||||
| Dec 2 | 202.1 | 200.7 |
202.96
|
199.3
|
594K | -1.21% | ||||
| Dec 1 | 204.57 | 203 |
205.38
|
201.72
|
781K | 2.38% | ||||
| Nov 30 | 199.81 | 195.16 |
202.76
|
191.26
|
2.7M | 2.49% | ||||
| Nov 29 | 194.96 | 196.89 |
197.35
|
193.46
|
381K | -1.41% | ||||
| Nov 28 | 197.75 | 198.1 |
199.52
|
196.94
|
488K | -0.56% | ||||
| Nov 25 | 198.87 | 198 |
199.07
|
195.9
|
282K | -0.22% | ||||
| Nov 23 | 199.31 | 198.34 |
200.31
|
197.9
|
402K | 0.83% | ||||
| Nov 22 | 197.66 | 197.06 |
198.29
|
194.99
|
453K | 1.10% | ||||
| Nov 21 | 195.51 | 194.51 |
196.59
|
194.51
|
431K | 0.65% | ||||
| Nov 18 | 194.25 | 197.17 |
197.94
|
192.83
|
459K | -0.66% | ||||
| Nov 17 | 195.55 | 194.73 |
196.58
|
193.13
|
537K | -1.01% | ||||
| Nov 16 | 197.55 | 195.63 |
197.73
|
194.05
|
474K | 1.03% | ||||
| Nov 15 | 195.53 | 195.25 |
196.7
|
192.98
|
520K | 2.67% | ||||
| Nov 14 | 190.45 | 191.07 |
193.6
|
190.27
|
542K | -1.01% | ||||
| Nov 11 | 192.39 | 190.24 |
193.28
|
189.75
|
576K | 0.66% | ||||
| Nov 10 | 191.12 | 186.55 |
191.37
|
186.41
|
866K | 7.18% | ||||
| Nov 9 | 178.32 | 179.53 |
181.87
|
178.13
|
604K | -1.33% | ||||
| Nov 8 | 180.73 | 179.11 |
183.82
|
177.9
|
620K | 1.60% | ||||
| Nov 7 | 177.88 | 177.81 |
178.51
|
175.2
|
593K | 0.67% | ||||
| Nov 4 | 176.69 | 181.76 |
182.04
|
175.28
|
859K | -1.94% | ||||
| Nov 3 | 180.19 | 184.1 |
185.07
|
180.01
|
501K | -3.44% | ||||
| Nov 2 | 186.61 | 196.27 |
196.42
|
186.52
|
689K | -5.26% | ||||
| Nov 1 | 196.97 | 202.05 |
202.99
|
196.86
|
587K | -1.74% | ||||
| Oct 31 | 200.46 | 202.37 |
202.98
|
199.94
|
992K | -1.43% | ||||
| Oct 28 | 203.37 | 195.19 |
203.67
|
193.83
|
1.4M | 9.46% | ||||
| Oct 27 | 185.79 | 184.4 |
186.99
|
183.53
|
831K | 0.43% | ||||
| Oct 26 | 184.99 | 186.54 |
190.1
|
184.54
|
593K | -1.51% | ||||
| Oct 25 | 187.82 | 183.38 |
187.94
|
183.38
|
532K | 3.08% | ||||
| Oct 24 | 182.2 | 180.8 |
182.91
|
179
|
549K | 1.70% | ||||
| Oct 21 | 179.15 | 177.06 |
179.67
|
174.41
|
820K | 0.27% | ||||
| Oct 20 | 178.67 | 182.49 |
183.85
|
178.58
|
697K | -1.88% | ||||
| Oct 19 | 182.1 | 181.31 |
182.81
|
180.45
|
584K | -0.43% | ||||
| Oct 18 | 182.89 | 183.81 |
184.71
|
180.88
|
671K | 1.86% | ||||
| Oct 17 | 179.55 | 177.73 |
181.2
|
177.62
|
419K | 3.14% | ||||
| Oct 14 | 174.08 | 179.16 |
179.66
|
173.81
|
532K | -1.57% | ||||
| Oct 13 | 176.85 | 171 |
178.62
|
169.24
|
723K | 0.67% | ||||
| Oct 12 | 175.68 | 175.51 |
176.67
|
174.75
|
523K | 0.45% | ||||
| Oct 11 | 174.89 | 177.03 |
177.55
|
173.9
|
647K | -1.19% | ||||
| Oct 10 | 176.99 | 178.75 |
178.75
|
175.07
|
438K | -0.49% | ||||
| Oct 7 | 177.86 | 180.08 |
180.68
|
177.05
|
732K | -2.32% | ||||
| Oct 6 | 182.08 | 184.14 |
185.04
|
180.77
|
663K | -0.97% | ||||
| Oct 5 | 183.87 | 182.59 |
185.14
|
180.2
|
798K | 0.22% | ||||
| Oct 4 | 183.46 | 174.98 |
183.65
|
174.98
|
1.1M | 2.32% | ||||
| Oct 3 | 179.3 | 174.79 |
180.02
|
174.42
|
565K | 3.22% | ||||
| Sep 30 | 173.7 | 176.49 |
178.94
|
173.49
|
762K | -1.4% | ||||
| Sep 29 | 176.17 | 175.9 |
176.29
|
174.1
|
770K | -0.63% | ||||
| Sep 28 | 177.29 | 174.54 |
177.91
|
173.99
|
660K | 2.76% | ||||
| Sep 27 | 172.53 | 174.79 |
176.91
|
171.58
|
550K | -0.49% | ||||
| Sep 26 | 173.38 | 173.85 |
178.21
|
173.25
|
804K | -0.18% | ||||
| Sep 23 | 173.7 | 174.37 |
175.45
|
171.14
|
628K | -0.54% | ||||
| Sep 22 | 174.64 | 175.28 |
177.02
|
174.59
|
602K | -1.18% | ||||
| Sep 21 | 176.72 | 177.2 |
182.15
|
176.24
|
1.1M | 1.14% | ||||
| Sep 20 | 174.73 | 175.1 |
175.88
|
173.15
|
906K | -0.87% | ||||
| Sep 19 | 176.27 | 174.42 |
176.9
|
174.32
|
855K | 0.71% | ||||
| Sep 16 | 175.03 | 173.74 |
176.21
|
171.93
|
2.3M | 0.23% | ||||
| Sep 15 | 174.62 | 177.85 |
178.61
|
174.39
|
839K | -2.09% | ||||
| Sep 14 | 178.34 | 179.73 |
182.11
|
177.08
|
614K | -0.23% | ||||
| Sep 13 | 178.75 | 184.15 |
184.47
|
178.19
|
732K | -5.44% | ||||
| Sep 12 | 189.04 | 190.25 |
191.76
|
187.49
|
739K | -0.8% | ||||
| Sep 9 | 190.56 | 187.79 |
190.81
|
187.79
|
423K | 1.72% | ||||
| Sep 8 | 187.33 | 185.2 |
189.65
|
183.9
|
454K | 0.43% | ||||
| Sep 7 | 186.53 | 183.53 |
187.29
|
183.2
|
689K | 2.33% | ||||
| Sep 6 | 182.29 | 181.85 |
183.93
|
179.93
|
442K | 0.46% | ||||
| Sep 2 | 181.45 | 183.14 |
185.54
|
180.25
|
468K | -0.54% | ||||
| Sep 1 | 182.43 | 181.13 |
184.74
|
178.97
|
489K | 0.12% | ||||
| Aug 31 | 182.22 | 183.07 |
183.57
|
180.45
|
966K | 0.26% | ||||
| Aug 30 | 181.75 | 184.02 |
184.74
|
179.98
|
440K | -1.27% | ||||
| Aug 29 | 184.08 | 185.69 |
187.23
|
183.51
|
445K | -1.83% | ||||
| Aug 26 | 187.51 | 194.8 |
194.94
|
187.32
|
409K | -3.65% | ||||
| Aug 25 | 194.61 | 194.51 |
194.69
|
192.03
|
355K | 0.64% | ||||
| Aug 24 | 193.38 | 194.11 |
195.08
|
193.33
|
308K | -0.41% | ||||
| Aug 23 | 194.18 | 195.86 |
197.1
|
194.05
|
338K | -0.93% | ||||
| Aug 22 | 196.01 | 199.97 |
200.5
|
195.52
|
543K | -2.71% | ||||
| Aug 19 | 201.47 | 204.29 |
204.29
|
199.86
|
607K | -2.42% | ||||
| Aug 18 | 206.47 | 204.62 |
206.6
|
203.94
|
617K | 0.83% | ||||
| Aug 17 | 204.78 | 202.49 |
206.32
|
201.39
|
531K | 0.38% | ||||
| Aug 16 | 204 | 204.21 |
205.22
|
202.7
|
373K | -0.16% | ||||
| Aug 15 | 204.33 | 201.84 |
205.31
|
198.73
|
449K | 1.11% | ||||
| Aug 12 | 202.09 | 198.7 |
202.56
|
198.15
|
389K | 2.44% | ||||
| Aug 11 | 197.28 | 201 |
201
|
196.93
|
434K | -1.29% | ||||
| Aug 10 | 199.85 | 200.07 |
200.43
|
198.41
|
442K | 1.84% | ||||
| Aug 9 | 196.24 | 197.83 |
197.83
|
195.2
|
482K | -0.71% | ||||
| Aug 8 | 197.65 | 200.08 |
200.68
|
197.2
|
470K | -0.53% | ||||
| Aug 5 | 198.7 | 193.87 |
199.01
|
193.8
|
528K | 0.76% | ||||
| Aug 4 | 197.2 | 195.54 |
197.23
|
194.66
|
489K | 0.85% | ||||
| Aug 3 | 195.54 | 192.95 |
196.21
|
192.88
|
442K | 1.26% | ||||
| Aug 2 | 193.11 | 192 |
194.67
|
191.31
|
715K | -0.01% | ||||
| Aug 1 | 193.12 | 187.47 |
193.44
|
186.76
|
869K | 2.09% | ||||
| Jul 29 | 189.16 | 180.85 |
189.85
|
179.12
|
1.4M | 3.63% | ||||
| Jul 28 | 182.54 | 181.29 |
183.18
|
178.88
|
731K | 0.63% | ||||
| Jul 27 | 181.39 | 178.25 |
182.21
|
178.01
|
581K | 2.32% | ||||
| Jul 26 | 177.28 | 180.92 |
181.59
|
176.37
|
717K | -2.29% | ||||
| Jul 25 | 181.44 | 185.83 |
185.83
|
180.03
|
550K | -2.08% | ||||
| Jul 22 | 185.3 | 186.76 |
188.62
|
183.94
|
612K | -0.78% | ||||
| Jul 21 | 186.76 | 184 |
187
|
183.47
|
487K | 1.73% | ||||
| Jul 20 | 183.58 | 182.65 |
185.1
|
182.06
|
652K | 0.97% | ||||
| Jul 19 | 181.82 | 177.28 |
182.32
|
177.28
|
539K | 3.52% | ||||
| Jul 18 | 175.63 | 177.75 |
179.44
|
174.99
|
582K | -1.04% | ||||
| Jul 15 | 177.48 | 175.91 |
177.53
|
175.38
|
463K | 2.01% | ||||
| Jul 14 | 173.99 | 173.91 |
174.93
|
171.18
|
494K | -0.73% | ||||
| Jul 13 | 175.27 | 171.49 |
176.32
|
171.03
|
448K | 0.48% | ||||
| Jul 12 | 174.43 | 176.68 |
178.01
|
173.76
|
574K | -0.8% | ||||
| Jul 11 | 175.84 | 176.97 |
177.58
|
175.25
|
415K | -1.56% | ||||
| Jul 8 | 178.63 | 177.34 |
179.07
|
175.78
|
517K | 0.01% | ||||
| Jul 7 | 178.62 | 175.56 |
179.38
|
174.1
|
508K | 1.45% | ||||
| Jul 6 | 176.06 | 173.44 |
177.52
|
172.63
|
611K | 2.18% | ||||
| Jul 5 | 172.3 | 169.18 |
172.39
|
166.81
|
626K | 0.87% | ||||
| Jul 1 | 170.81 | 167.01 |
171.89
|
162.85
|
535K | 2.08% | ||||
| Jun 30 | 167.33 | 165.19 |
169.83
|
164.96
|
841K | 0.64% | ||||
| Jun 29 | 166.26 | 164.5 |
166.88
|
163.11
|
564K | 1.22% | ||||
| Jun 28 | 164.26 | 168.97 |
170.62
|
163.67
|
530K | -2.72% | ||||
| Jun 27 | 168.85 | 169.08 |
170.15
|
167.52
|
477K | -0.25% | ||||
| Jun 24 | 169.27 | 164.55 |
169.66
|
163.94
|
1.0M | 3.28% | ||||
| Jun 23 | 163.89 | 160.18 |
164.49
|
159.69
|
654K | 3.88% | ||||
| Jun 22 | 157.77 | 159.57 |
161.03
|
157.34
|
1.2M | -1.81% | ||||
| Jun 21 | 160.68 | 159.79 |
163.05
|
159.79
|
807K | 1.99% | ||||
| Jun 17 | 157.54 | 156.51 |
159.2
|
155.25
|
1.6M | 0.66% | ||||
| Jun 16 | 156.51 | 160.11 |
160.8
|
155.57
|
1.2M | -4.5% | ||||
| Jun 15 | 163.88 | 163.79 |
170.3
|
161.47
|
647K | 1.68% | ||||
| Jun 14 | 161.18 | 163.27 |
164.04
|
159.94
|
519K | -0.92% | ||||
| Jun 13 | 162.67 | 165.12 |
166.29
|
161.99
|
669K | -3.8% | ||||
| Jun 10 | 169.1 | 172 |
172.06
|
168.49
|
504K | -2.6% | ||||
| Jun 9 | 173.61 | 176.92 |
177.86
|
173.46
|
572K | -2.03% | ||||
| Jun 8 | 177.21 | 178.5 |
180.42
|
176.52
|
386K | -1.04% | ||||
| Jun 7 | 179.08 | 176.15 |
179.49
|
175.87
|
512K | 0.74% | ||||
| Jun 6 | 177.76 | 179.14 |
180.79
|
177.01
|
541K | 0.03% | ||||
| Jun 3 | 177.7 | 178.23 |
179.1
|
176.47
|
612K | -1.46% | ||||
| Jun 2 | 180.33 | 174.46 |
182.27
|
174.46
|
795K | 3.42% | ||||
| Jun 1 | 174.37 | 175.46 |
176.82
|
172.05
|
815K | -0.1% | ||||
| May 31 | 174.55 | 175.2 |
176.18
|
172.96
|
1.1M | -1% | ||||
| May 27 | 176.32 | 173.85 |
176.7
|
173.85
|
510K | 2.09% | ||||
| May 26 | 172.71 | 171.19 |
174.6
|
170.87
|
451K | 1.01% | ||||
| May 25 | 170.98 | 166.37 |
172.64
|
165.95
|
697K | 2.62% | ||||
| May 24 | 166.62 | 164.99 |
167.63
|
164.1
|
573K | -0.05% | ||||
| May 23 | 166.71 | 166.71 |
167.61
|
164.74
|
610K | 0.69% | ||||
| May 20 | 165.56 | 165.59 |
166.43
|
159.69
|
1.6M | 1.29% | ||||
| May 19 | 163.45 | 162.09 |
166.02
|
162.05
|
842K | 0.57% | ||||
| May 18 | 162.52 | 166.16 |
166.99
|
162.3
|
912K | -3.56% | ||||
| May 17 | 168.52 | 167.47 |
168.65
|
164.82
|
914K | 2.41% | ||||
| May 16 | 164.55 | 163.69 |
166.13
|
162.65
|
975K | -0.34% | ||||
| May 13 | 165.11 | 166.98 |
168.61
|
164.48
|
1.7M | 0.43% | ||||
| May 12 | 164.41 | 165.91 |
166.87
|
162.64
|
1.1M | -1.52% | ||||
| May 11 | 166.94 | 165.92 |
170.54
|
165.92
|
977K | -0.45% | ||||
| May 10 | 167.69 | 168.05 |
169.33
|
164.85
|
1.3M | 1.72% | ||||
| May 9 | 164.86 | 169.44 |
170.31
|
164.41
|
1.2M | -4.18% | ||||
| May 6 | 172.05 | 173.68 |
175.3
|
170.42
|
940K | -2.11% | ||||
| May 5 | 175.75 | 184.15 |
184.15
|
174.02
|
1.1M | -5.75% | ||||
| May 4 | 186.48 | 181.95 |
186.74
|
178.79
|
988K | 1.82% | ||||
| May 3 | 183.14 | 175.5 |
183.41
|
174.4
|
1.5M | 4.65% | ||||
| May 2 | 175 | 178.77 |
181.01
|
173.15
|
1.7M | -2.07% | ||||
| Apr 29 | 178.69 | 185.21 |
190
|
178.15
|
2.3M | -14.26% | ||||
| Apr 28 | 208.42 | 206.03 |
209.54
|
204.39
|
1.1M | 2.36% | ||||
| Apr 27 | 203.61 | 206.34 |
208.24
|
202.96
|
516K | -0.96% | ||||
| Apr 26 | 205.58 | 210.16 |
210.16
|
205.39
|
801K | -2.65% | ||||
| Apr 25 | 211.17 | 206.29 |
211.28
|
205.94
|
656K | 2.58% | ||||
| Apr 22 | 205.85 | 212.07 |
212.24
|
205.65
|
593K | -3.15% | ||||
| Apr 21 | 212.55 | 219.87 |
220.8
|
211.81
|
519K | -3.14% | ||||
| Apr 20 | 219.43 | 220 |
220.85
|
218.75
|
429K | 0.53% | ||||
| Apr 19 | 218.28 | 212.72 |
218.61
|
212.16
|
357K | 2.33% | ||||
| Apr 18 | 213.32 | 215.35 |
216.1
|
211.13
|
415K | -0.97% | ||||
| Apr 14 | 215.4 | 215.57 |
216.34
|
213.59
|
590K | 0.03% | ||||
| Apr 13 | 215.33 | 213.85 |
215.78
|
213.34
|
363K | 0.93% | ||||
| Apr 12 | 213.34 | 216.74 |
217.47
|
213.14
|
377K | -0.24% | ||||
| Apr 11 | 213.85 | 217.31 |
218.07
|
213.6
|
469K | -2.25% | ||||
| Apr 8 | 218.78 | 219.82 |
221.8
|
217.98
|
454K | -0.87% | ||||
| Apr 7 | 220.7 | 218.93 |
222.23
|
218.4
|
433K | 0.32% | ||||
| Apr 6 | 220 | 221.71 |
222.65
|
217.46
|
629K | -1.52% | ||||
| Apr 5 | 223.4 | 226.9 |
228.35
|
222.72
|
517K | -1.39% | ||||
| Apr 4 | 226.55 | 226.08 |
228.8
|
225.89
|
466K | 0.57% | ||||
| Apr 1 | 225.27 | 222.24 |
225.4
|
220.25
|
596K | 1.26% | ||||
| Mar 31 | 222.46 | 222.89 |
225.96
|
222.13
|
642K | 0.15% | ||||
| Mar 30 | 222.12 | 220.38 |
222.35
|
219.42
|
399K | 0.37% | ||||
| Mar 29 | 221.3 | 221.74 |
223.19
|
219.14
|
611K | 0.71% | ||||
| Mar 28 | 219.74 | 216.82 |
219.81
|
214.71
|
320K | 1.85% | ||||
| Mar 25 | 215.75 | 215.72 |
216.54
|
211.57
|
446K | 0.30% | ||||
| Mar 24 | 215.11 | 213.59 |
215.21
|
211.58
|
570K | 1.55% | ||||
| Mar 23 | 211.83 | 216.84 |
217.25
|
211.34
|
525K | -2.87% | ||||
| Mar 22 | 218.08 | 214.6 |
218.67
|
214.14
|
457K | 1.47% | ||||
| Mar 21 | 214.92 | 217.95 |
219.02
|
212.41
|
747K | -2.64% | ||||
| Mar 18 | 220.75 | 212.46 |
222.1
|
212.1
|
2.2M | 3.80% | ||||
| Mar 17 | 212.66 | 207.11 |
212.69
|
206.14
|
809K | 3.06% | ||||
| Mar 16 | 206.35 | 207.58 |
209.34
|
201.06
|
736K | 0.96% | ||||
| Mar 15 | 204.39 | 200.83 |
204.44
|
199.18
|
821K | 2.49% | ||||
| Mar 14 | 199.43 | 204.23 |
206.27
|
198.53
|
615K | -2.32% | ||||
| Mar 11 | 204.16 | 210.84 |
210.84
|
203.88
|
438K | -1.98% | ||||
| Mar 10 | 208.28 | 206.89 |
208.68
|
203.43
|
785K | -0.63% | ||||
| Mar 9 | 209.59 | 210.54 |
210.9
|
206.41
|
814K | 1.33% | ||||
| Mar 8 | 206.83 | 214.21 |
215.51
|
206.51
|
583K | -3.73% | ||||
| Mar 7 | 214.85 | 216.64 |
218.75
|
214.81
|
573K | -1.39% | ||||
| Mar 4 | 217.87 | 217.97 |
219.04
|
215.14
|
462K | -0.39% | ||||
| Mar 3 | 218.73 | 220.49 |
220.49
|
217.59
|
435K | 0.40% | ||||
| Mar 2 | 217.85 | 217.09 |
219.07
|
213.46
|
550K | 0.84% | ||||
| Mar 1 | 216.04 | 213.38 |
218.35
|
213.32
|
655K | 1.09% | ||||
| Feb 28 | 213.72 | 211.05 |
214.01
|
210.42
|
495K | -0.22% | ||||
| Feb 25 | 214.19 | 210.61 |
214.43
|
209.12
|
583K | 2.08% | ||||
| Feb 24 | 209.82 | 199.79 |
210.25
|
199.32
|
692K | 3.39% | ||||
| Feb 23 | 202.94 | 207.31 |
208.31
|
202.59
|
545K | -1.8% | ||||
| Feb 22 | 206.67 | 207.9 |
209.69
|
206.1
|
647K | -0.74% | ||||
| Feb 18 | 208.22 | 208.25 |
210.91
|
207.9
|
476K | -0.07% | ||||
| Feb 17 | 208.37 | 210.44 |
210.71
|
207.04
|
552K | -1.83% | ||||
| Feb 16 | 212.25 | 214.39 |
214.64
|
210.05
|
497K | -1.87% | ||||
| Feb 15 | 216.3 | 216.89 |
218.45
|
214.21
|
634K | 1.28% | ||||
| Feb 14 | 213.56 | 214.68 |
215.4
|
211.69
|
640K | -0.31% | ||||
| Feb 11 | 214.23 | 223.2 |
225.26
|
214.22
|
987K | 0.71% | ||||
| Feb 10 | 212.72 | 215.22 |
217.36
|
211.79
|
726K | -3.1% | ||||
| Feb 9 | 219.53 | 220 |
222
|
218
|
519K | 1.25% | ||||
| Feb 8 | 216.82 | 213.43 |
217.63
|
213.43
|
420K | 1.13% | ||||
| Feb 7 | 214.4 | 218.75 |
218.75
|
213.62
|
576K | -1.84% | ||||
| Feb 4 | 218.43 | 217.46 |
220.64
|
215.1
|
575K | -0.05% | ||||
| Feb 3 | 218.55 | 220.39 |
221.93
|
218.26
|
731K | -2.21% | ||||
| Feb 2 | 223.48 | 218.09 |
224.44
|
217.93
|
784K | 3.06% | ||||
| Feb 1 | 216.85 | 217.16 |
218.63
|
214.06
|
586K | -0.15% | ||||
| Jan 31 | 217.18 | 211.58 |
217.91
|
211.52
|
718K | 2.64% | ||||
| Jan 28 | 211.59 | 207.08 |
211.7
|
204.18
|
617K | 2% | ||||
| Jan 27 | 207.44 | 210.66 |
215.71
|
205.88
|
512K | -0.47% | ||||
| Jan 26 | 208.43 | 214.94 |
216.42
|
206.24
|
703K | -2.03% | ||||
| Jan 25 | 212.75 | 217.01 |
217.3
|
210.27
|
829K | -3.34% | ||||
| Jan 24 | 220.1 | 215.34 |
220.66
|
212.16
|
778K | 1.36% | ||||
| Jan 21 | 217.14 | 216.08 |
220.72
|
215.72
|
711K | 0.28% | ||||
| Jan 20 | 216.53 | 218.57 |
222.95
|
216.22
|
739K | -0.33% | ||||
| Jan 19 | 217.24 | 220.75 |
222.63
|
216.85
|
550K | -1.3% | ||||
| Jan 18 | 220.1 | 222.4 |
223.34
|
218.5
|
826K | -2.82% | ||||
| Jan 14 | 226.48 | 227.9 |
229.23
|
224.87
|
892K | -1.47% | ||||
| Jan 13 | 229.86 | 239.22 |
239.37
|
229.6
|
519K | -3.52% | ||||
| Jan 12 | 238.25 | 237.15 |
238.62
|
235.45
|
750K | 0.85% | ||||
| Jan 11 | 236.24 | 236.13 |
238.65
|
233.54
|
528K | -0.15% | ||||
| Jan 10 | 236.6 | 235.73 |
237.72
|
232.98
|
430K | -0.47% | ||||
| Jan 7 | 237.71 | 241.3 |
242.47
|
237.67
|
478K | -1.7% | ||||
| Jan 6 | 241.82 | 243.4 |
245.93
|
241.1
|
659K | -0.69% | ||||
| Jan 5 | 243.51 | 248.74 |
249.84
|
243.5
|
498K | -2.76% | ||||
| Jan 4 | 250.43 | 252.07 |
253.1
|
249.19
|
546K | -0.67% | ||||
| Jan 3 | 252.11 | 252.52 |
253.89
|
249.7
|
333K | -0.67% | ||||
| Dec 31 | 253.82 | 254 |
255.88
|
250.37
|
346K | -0.19% | ||||
| Dec 30 | 254.31 | 256.33 |
257.03
|
254.08
|
223K | -0.63% | ||||
| Dec 29 | 255.93 | 253.64 |
256.57
|
253.29
|
326K | 1.39% | ||||
| Dec 28 | 252.41 | 253 |
253.89
|
251.23
|
372K | 0.16% | ||||
| Dec 27 | 252 | 250.38 |
252.23
|
249.73
|
291K | 0.95% | ||||
| Dec 23 | 249.64 | 247.42 |
250.79
|
246.32
|
321K | 1.18% | ||||
| Dec 22 | 246.73 | 244.35 |
247
|
244.03
|
448K | 0.99% | ||||
| Dec 21 | 244.3 | 241.74 |
244.37
|
239.81
|
561K | 1.29% | ||||
| Dec 20 | 241.2 | 239.79 |
244.44
|
238.57
|
741K | -0.38% | ||||
| Dec 17 | 242.11 | 239.12 |
245.07
|
238.1
|
2.3M | 0.91% | ||||
| Dec 16 | 239.92 | 242.72 |
242.9
|
237.26
|
797K | -0.74% | ||||
| Dec 15 | 241.72 | 238.84 |
242.02
|
237.41
|
555K | 1.53% | ||||
| Dec 14 | 238.07 | 241.65 |
242.19
|
233.32
|
746K | -2% | ||||
| Dec 13 | 242.92 | 240.94 |
243.43
|
231.75
|
941K | -0.73% | ||||
| Dec 10 | 244.7 | 242.68 |
244.88
|
240.56
|
516K | 1.72% | ||||
| Dec 9 | 240.56 | 242.45 |
243.42
|
240.34
|
413K | -0.98% | ||||
| Dec 8 | 242.93 | 245.15 |
246.17
|
240.76
|
599K | -0.55% | ||||
| Dec 7 | 244.28 | 242.84 |
245.25
|
242.17
|
676K | 1.77% | ||||
| Dec 6 | 240.04 | 239.34 |
241.4
|
238.06
|
927K | 0.60% | ||||
| Dec 3 | 238.61 | 241.41 |
241.73
|
236.5
|
797K | -0.88% | ||||
| Dec 2 | 240.73 | 238.48 |
242
|
236.88
|
829K | 1.08% | ||||
| Dec 1 | 238.15 | 240.25 |
242.42
|
236.76
|
751K | -0.73% | ||||
| Nov 30 | 239.91 | 245.13 |
246.15
|
238.8
|
2.9M | -1.86% | ||||
| Nov 29 | 244.46 | 242.12 |
246.17
|
240.63
|
612K | 1.43% | ||||
| Nov 26 | 241.02 | 244.93 |
248.1
|
239.76
|
510K | -1.78% | ||||
| Nov 24 | 245.39 | 241.3 |
245.56
|
239.83
|
511K | 1.44% | ||||
| Nov 23 | 241.9 | 240.13 |
242.56
|
239.06
|
726K | 0.17% | ||||
| Nov 22 | 241.5 | 244.91 |
248.22
|
240.24
|
904K | -1.71% | ||||
| Nov 19 | 245.7 | 241.89 |
246.1
|
240.85
|
685K | 1.94% | ||||
| Nov 18 | 241.02 | 239.25 |
242.4
|
238.11
|
617K | 0.63% | ||||
| Nov 17 | 239.5 | 240.04 |
242.25
|
239.19
|
511K | -0.08% | ||||
| Nov 16 | 239.69 | 239.21 |
241.84
|
238.74
|
560K | 0.20% | ||||
| Nov 15 | 239.21 | 236.56 |
239.4
|
235.99
|
460K | 1.34% | ||||
| Nov 12 | 236.05 | 235.01 |
238.07
|
234.04
|
428K | 1.25% | ||||
| Nov 11 | 233.14 | 232.28 |
233.57
|
231.34
|
379K | 0.63% | ||||
| Nov 10 | 231.69 | 232.21 |
233.86
|
230.55
|
488K | -0.81% | ||||
| Nov 9 | 233.58 | 232.19 |
235.61
|
231.84
|
633K | 0.37% | ||||
| Nov 8 | 232.72 | 233.59 |
233.59
|
231.85
|
524K | 0.03% | ||||
| Nov 5 | 232.66 | 231.52 |
233.77
|
231.52
|
560K | 0.92% | ||||
| Nov 4 | 230.53 | 227.01 |
232.12
|
226.89
|
467K | 1.96% | ||||
| Nov 3 | 226.09 | 225.34 |
226.46
|
223.65
|
527K | 0.17% | ||||
| Nov 2 | 225.71 | 223.7 |
226.3
|
222.53
|
467K | 1.18% | ||||
| Nov 1 | 223.07 | 222.22 |
223.08
|
219.41
|
520K | 0.18% | ||||
| Oct 29 | 222.67 | 215.88 |
224.77
|
214.4
|
866K | 5.68% | ||||
| Oct 28 | 210.71 | 211.99 |
212.69
|
208.31
|
739K | -0.53% | ||||
| Oct 27 | 211.83 | 215.2 |
216.52
|
211.73
|
478K | -1.8% | ||||
| Oct 26 | 215.71 | 220.96 |
221
|
215.34
|
537K | -1.74% | ||||
| Oct 25 | 219.52 | 218.97 |
220.8
|
218.7
|
457K | 0.35% | ||||
| Oct 22 | 218.75 | 216.25 |
219.04
|
215.98
|
343K | 1.24% | ||||
| Oct 21 | 216.08 | 213.93 |
216.96
|
212.66
|
414K | 0.86% | ||||
| Oct 20 | 214.24 | 215.46 |
216.87
|
214.11
|
473K | -0.63% | ||||
| Oct 19 | 215.59 | 215.01 |
215.67
|
213.25
|
328K | 0.55% | ||||
| Oct 18 | 214.41 | 213.83 |
216.38
|
213.47
|
368K | -0.03% | ||||
| Oct 15 | 214.47 | 213.34 |
214.52
|
212.56
|
340K | 0.58% | ||||
| Oct 14 | 213.23 | 212.14 |
214.7
|
210.94
|
368K | 1.55% | ||||
| Oct 13 | 209.97 | 205.21 |
210.58
|
205.21
|
403K | 2.59% | ||||
| Oct 12 | 204.67 | 204.98 |
205.59
|
204.07
|
373K | -0.08% | ||||
| Oct 11 | 204.83 | 204.93 |
206.63
|
204.43
|
379K | -0.54% | ||||
| Oct 8 | 205.94 | 209.98 |
210.96
|
205.75
|
389K | -1.76% | ||||
| Oct 7 | 209.63 | 209.67 |
212.81
|
209.24
|
375K | 0.69% | ||||
| Oct 6 | 208.19 | 205.03 |
208.59
|
204.95
|
600K | 0.75% | ||||
| Oct 5 | 206.63 | 205.74 |
208.35
|
204.94
|
328K | 0.62% | ||||
| Oct 4 | 205.35 | 205.39 |
205.75
|
204.3
|
632K | -0.64% | ||||
| Oct 1 | 206.68 | 206.17 |
208.39
|
204.23
|
345K | 0.81% | ||||
| Sep 30 | 205.01 | 206.97 |
207.46
|
204.43
|
436K | -0.35% | ||||
| Sep 29 | 205.73 | 206.25 |
207.07
|
204.93
|
346K | 0.03% | ||||
| Sep 28 | 205.66 | 211.49 |
212.07
|
205.13
|
582K | -3.85% | ||||
| Sep 27 | 213.9 | 216.31 |
216.39
|
213.7
|
440K | -1.78% | ||||
| Sep 24 | 217.77 | 215.54 |
217.83
|
215.54
|
363K | 0.60% | ||||
| Sep 23 | 216.48 | 214.67 |
217.7
|
214.45
|
341K | 0.75% | ||||
| Sep 22 | 214.87 | 213.32 |
216.76
|
212.48
|
357K | 0.54% | ||||
| Sep 21 | 213.72 | 214.6 |
216.15
|
212.99
|
404K | -0.17% | ||||
| Sep 20 | 214.08 | 217.65 |
219.21
|
211.92
|
530K | -2.14% | ||||
| Sep 17 | 218.77 | 224.37 |
224.52
|
217.5
|
1.2M | -2.65% | ||||
| Sep 16 | 224.73 | 224.31 |
225.24
|
223.25
|
376K | 0.21% | ||||
| Sep 15 | 224.27 | 222.19 |
224.96
|
221.43
|
396K | 1.05% | ||||
| Sep 14 | 221.95 | 221.08 |
222.83
|
219.58
|
463K | 0.39% | ||||
| Sep 13 | 221.08 | 222.68 |
223.73
|
220.05
|
414K | -0.04% | ||||
| Sep 10 | 221.17 | 222.67 |
223.49
|
220.35
|
425K | -0.33% | ||||
| Sep 9 | 221.9 | 223.43 |
224.87
|
221.5
|
391K | -0.37% | ||||
| Sep 8 | 222.72 | 221 |
223.28
|
219.73
|
385K | 1.12% | ||||
| Sep 7 | 220.25 | 220.4 |
220.94
|
218.29
|
280K | 0.01% | ||||
| Sep 3 | 220.23 | 219.96 |
222.09
|
219.52
|
347K | -0.12% | ||||
| Sep 2 | 220.5 | 218.92 |
220.77
|
217.49
|
396K | 0.91% | ||||
| Sep 1 | 218.51 | 216.8 |
219.84
|
216.58
|
467K | 1.04% | ||||
| Aug 31 | 216.26 | 216.67 |
217.07
|
214.99
|
524K | 0.05% | ||||
| Aug 30 | 216.15 | 215.13 |
217.01
|
214.88
|
287K | 0.69% | ||||
| Aug 27 | 214.66 | 212.47 |
215.1
|
212.03
|
343K | 0.91% | ||||
| Aug 26 | 212.73 | 211.18 |
213.22
|
210.93
|
361K | 0.36% | ||||
| Aug 25 | 211.96 | 213.86 |
213.98
|
211.3
|
351K | -0.66% | ||||
| Aug 24 | 213.36 | 215.13 |
215.72
|
213.01
|
318K | -0.62% | ||||
| Aug 23 | 214.69 | 213.52 |
215.38
|
211.98
|
438K | 0.77% | ||||
| Aug 20 | 213.04 | 212.45 |
214.13
|
211.2
|
528K | 0.57% | ||||
| Aug 19 | 211.84 | 208.62 |
212.49
|
208.18
|
521K | 1.50% | ||||
| Aug 18 | 208.71 | 210.71 |
211.16
|
208.59
|
520K | -1.34% | ||||
| Aug 17 | 211.55 | 210.63 |
212.19
|
208.73
|
344K | 0.45% | ||||
| Aug 16 | 210.6 | 209.02 |
210.67
|
207.65
|
491K | 0.55% | ||||
| Aug 13 | 209.44 | 209.83 |
210.41
|
208.71
|
584K | -0.41% | ||||
| Aug 12 | 210.3 | 212 |
212.35
|
209.93
|
289K | -0.68% | ||||
| Aug 11 | 211.74 | 212.12 |
212.85
|
210.56
|
260K | -0.1% | ||||
| Aug 10 | 211.96 | 214.48 |
214.75
|
211.43
|
291K | -1.13% | ||||
| Aug 9 | 214.39 | 214.37 |
214.94
|
213.07
|
331K | 0.22% | ||||
| Aug 6 | 213.91 | 214.12 |
214.99
|
211.59
|
461K | -0.45% | ||||
| Aug 5 | 214.87 | 213.78 |
215.78
|
213.3
|
468K | 0.46% | ||||
| Aug 4 | 213.88 | 215.28 |
215.84
|
211.62
|
305K | -0.88% | ||||
| Aug 3 | 215.77 | 216.43 |
217.08
|
214.7
|
273K | -0.31% | ||||
| Aug 2 | 216.44 | 217.34 |
217.98
|
214.68
|
312K | 0.03% | ||||
| Jul 30 | 216.37 | 214.68 |
216.58
|
214.55
|
342K | 0.15% | ||||
| Jul 29 | 216.04 | 215.76 |
219.25
|
215.6
|
373K | -0.09% | ||||
| Jul 28 | 216.24 | 218.93 |
220.16
|
215.58
|
540K | -1.34% | ||||
| Jul 27 | 219.17 | 223.28 |
223.74
|
217.88
|
552K | -1.7% | ||||
| Jul 26 | 222.96 | 221.1 |
224.36
|
219.48
|
538K | 0.19% | ||||
| Jul 23 | 222.54 | 224.73 |
225.72
|
216.52
|
1.4M | -4.71% | ||||
| Jul 22 | 233.53 | 230.5 |
233.69
|
230.13
|
550K | 1.48% | ||||
| Jul 21 | 230.13 | 229.21 |
230.2
|
227.1
|
357K | 0.31% | ||||
| Jul 20 | 229.43 | 228.69 |
230.56
|
227.84
|
360K | 0.39% | ||||
| Jul 19 | 228.55 | 229.88 |
230.58
|
227.6
|
425K | -0.52% | ||||
| Jul 16 | 229.74 | 229.86 |
231.98
|
229.06
|
354K | 0.23% | ||||
| Jul 15 | 229.21 | 231.19 |
231.36
|
228.49
|
315K | -0.62% | ||||
| Jul 14 | 230.64 | 228.93 |
230.88
|
228.82
|
528K | 0.94% | ||||
| Jul 13 | 228.49 | 229.01 |
229.76
|
227.4
|
435K | -0.29% | ||||
| Jul 12 | 229.16 | 233.7 |
234.56
|
228.82
|
349K | -1.66% | ||||
| Jul 9 | 233.03 | 231.19 |
233.16
|
229.21
|
368K | 0.53% | ||||
| Jul 8 | 231.81 | 231.15 |
234.12
|
229.87
|
428K | -0.44% | ||||
| Jul 7 | 232.83 | 232.8 |
232.87
|
230.05
|
338K | 0.59% | ||||
| Jul 6 | 231.47 | 231.33 |
233.07
|
230.03
|
450K | 0.06% | ||||
| Jul 2 | 231.33 | 230.94 |
232.12
|
229.9
|
515K | 0.93% | ||||
| Jul 1 | 229.19 | 227.6 |
229.9
|
227.6
|
348K | 0.66% | ||||
| Jun 30 | 227.69 | 229.79 |
230.83
|
226.99
|
449K | -0.91% | ||||
| Jun 29 | 229.78 | 227.17 |
230
|
226.29
|
566K | 0.48% | ||||
| Jun 28 | 228.69 | 228.55 |
231.43
|
228.39
|
542K | 0.42% | ||||
| Jun 25 | 227.73 | 230.05 |
230.09
|
226.04
|
2.2M | -0.74% | ||||
| Jun 24 | 229.43 | 227.17 |
229.94
|
227.16
|
549K | 1.38% | ||||
| Jun 23 | 226.31 | 227.2 |
227.49
|
225.14
|
427K | -0.24% | ||||
| Jun 22 | 226.85 | 224.98 |
227.13
|
224.29
|
427K | 0.94% | ||||
| Jun 21 | 224.74 | 223.71 |
225.74
|
221.89
|
511K | 0.70% | ||||
| Jun 18 | 223.17 | 223.08 |
224.67
|
221.4
|
1.1M | -0.04% | ||||
| Jun 17 | 223.26 | 218.35 |
223.62
|
217.7
|
553K | 2.04% | ||||
| Jun 16 | 218.8 | 221.9 |
222.05
|
216.38
|
512K | -0.9% | ||||
| Jun 15 | 220.78 | 220.89 |
221.68
|
218.91
|
548K | 0.28% | ||||
| Jun 14 | 220.17 | 220.44 |
220.44
|
217.75
|
607K | -0.38% | ||||
| Jun 11 | 221 | 221.09 |
222.16
|
219.71
|
480K | 0.01% | ||||
| Jun 10 | 220.97 | 218.5 |
221.1
|
217.78
|
550K | 1.45% | ||||
| Jun 9 | 217.81 | 219.63 |
220.11
|
217.81
|
388K | -0.45% | ||||
| Jun 8 | 218.79 | 219.39 |
220.54
|
218.2
|
422K | -0.06% | ||||
| Jun 7 | 218.93 | 218.75 |
219.74
|
217.03
|
476K | -0.15% | ||||
| Jun 4 | 219.26 | 217.66 |
220.07
|
216.65
|
365K | 1.51% | ||||
| Jun 3 | 216 | 215.17 |
216.62
|
214.04
|
438K | -0.44% | ||||
| Jun 2 | 216.95 | 217.76 |
219.51
|
216.59
|
401K | -0.06% | ||||
| Jun 1 | 217.08 | 220.63 |
221.12
|
215.85
|
423K | -1.29% | ||||
| May 28 | 219.92 | 221.3 |
222.73
|
219.63
|
562K | -0.22% | ||||
| May 27 | 220.4 | 223.07 |
223.07
|
219.96
|
654K | -1.44% | ||||
| May 26 | 223.61 | 224.49 |
225.57
|
222.97
|
421K | -0.4% | ||||
| May 25 | 224.5 | 225.43 |
226.18
|
223.63
|
476K | 0% | ||||
| May 24 | 224.5 | 223.31 |
226.14
|
222.58
|
559K | 1.40% | ||||
| May 21 | 221.39 | 221.65 |
224.78
|
220.16
|
525K | -0.7% | ||||
| May 20 | 222.95 | 218.76 |
223.42
|
218.68
|
560K | 2.26% | ||||
| May 19 | 218.02 | 215.7 |
218.08
|
214.89
|
468K | 0.05% | ||||
| May 18 | 217.92 | 219.63 |
220.19
|
217.82
|
355K | -0.79% | ||||
| May 17 | 219.66 | 220.34 |
220.7
|
218.13
|
318K | -0.57% | ||||
| May 14 | 220.92 | 220.29 |
221.69
|
218.34
|
406K | 0.76% | ||||
| May 13 | 219.25 | 220.79 |
221.57
|
218.38
|
556K | 0.32% | ||||
| May 12 | 218.55 | 217.35 |
220.32
|
217.35
|
542K | -1.31% | ||||
| May 11 | 221.46 | 220.57 |
223.42
|
220
|
535K | -0.19% | ||||
| May 10 | 221.89 | 222.77 |
223.53
|
221.02
|
469K | -0.45% | ||||
| May 7 | 222.89 | 221.67 |
224.96
|
221.63
|
477K | -0.16% | ||||
| May 6 | 223.24 | 218.43 |
223.61
|
217.56
|
609K | 2.22% | ||||
| May 5 | 218.4 | 220.21 |
222.26
|
218.11
|
429K | -0.37% | ||||
| May 4 | 219.22 | 218.98 |
221.35
|
218.31
|
573K | -0.92% | ||||
| May 3 | 221.25 | 219.8 |
222.49
|
218.43
|
617K | 1.13% | ||||
| Apr 30 | 218.77 | 216.05 |
219.68
|
216.05
|
614K | -0.39% | ||||
| Apr 29 | 219.62 | 219.6 |
221.15
|
218.19
|
481K | 0.67% | ||||
| Apr 28 | 218.15 | 220 |
221.15
|
217.71
|
471K | -0.86% | ||||
| Apr 27 | 220.05 | 216 |
220.51
|
214.43
|
732K | 1.56% | ||||
| Apr 26 | 216.66 | 211.16 |
217.35
|
211.16
|
833K | 2.45% | ||||
| Apr 23 | 211.47 | 210.05 |
214.49
|
210.05
|
767K | -0.42% | ||||
| Apr 22 | 212.37 | 211.07 |
214.37
|
210.67
|
655K | 0.60% | ||||
| Apr 21 | 211.11 | 208.87 |
211.74
|
208.87
|
527K | 0.77% | ||||
| Apr 20 | 209.5 | 207.09 |
209.98
|
206.95
|
382K | 1.08% | ||||
| Apr 19 | 207.26 | 208.04 |
209.4
|
206.76
|
399K | -0.43% | ||||
| Apr 16 | 208.16 | 208.59 |
208.59
|
206.78
|
365K | -0.08% | ||||
| Apr 15 | 208.32 | 204.91 |
208.78
|
204.91
|
410K | 2.18% | ||||
| Apr 14 | 203.88 | 204.86 |
204.86
|
202.59
|
408K | -0.64% | ||||
| Apr 13 | 205.19 | 204.44 |
206.29
|
203.02
|
517K | 0.72% | ||||
| Apr 12 | 203.72 | 203.95 |
205.68
|
202.82
|
790K | -0.77% | ||||
| Apr 9 | 205.3 | 205.89 |
206.13
|
203.92
|
760K | 0.27% | ||||
| Apr 8 | 204.74 | 206.21 |
206.84
|
204.51
|
662K | 0.18% | ||||
| Apr 7 | 204.37 | 205.57 |
206.62
|
204.23
|
411K | -0.59% | ||||
| Apr 6 | 205.58 | 205.13 |
205.85
|
202.78
|
584K | -0.29% | ||||
| Apr 5 | 206.18 | 202.4 |
206.76
|
202.01
|
563K | 2.12% | ||||
| Apr 1 | 201.9 | 200.09 |
203.17
|
200.09
|
640K | 1.58% | ||||
| Mar 31 | 198.76 | 195.81 |
200.23
|
195.67
|
698K | 2% | ||||
| Mar 30 | 194.87 | 199.49 |
199.64
|
194.39
|
750K | -3.14% | ||||
| Mar 29 | 201.18 | 199.17 |
201.38
|
198.31
|
904K | 0.75% | ||||
| Mar 26 | 199.68 | 192.62 |
200.09
|
191.62
|
633K | 3.26% | ||||
| Mar 25 | 193.38 | 195.76 |
195.76
|
191.81
|
513K | -0.85% | ||||
| Mar 24 | 195.03 | 196.42 |
196.99
|
193.85
|
473K | -0.63% | ||||
| Mar 23 | 196.26 | 195.7 |
197.45
|
194.38
|
488K | 0.93% | ||||
| Mar 22 | 194.45 | 192.69 |
195.88
|
192.6
|
578K | 1.25% | ||||
| Mar 19 | 192.05 | 189.34 |
192.96
|
187.94
|
1.3M | 1.87% | ||||
| Mar 18 | 188.52 | 187.72 |
191.08
|
186.09
|
678K | -1.16% | ||||
| Mar 17 | 190.74 | 190 |
190.89
|
186.69
|
1.2M | -0.2% | ||||
| Mar 16 | 191.13 | 192.2 |
194.15
|
190.27
|
610K | 0.40% | ||||
| Mar 15 | 190.37 | 187.07 |
190.56
|
187.07
|
457K | 1.21% | ||||
| Mar 12 | 188.1 | 191.54 |
191.62
|
184.6
|
886K | -2.04% | ||||
| Mar 11 | 192.02 | 191.14 |
194.11
|
190
|
914K | 1.01% | ||||
| Mar 10 | 190.1 | 194.14 |
194.14
|
189.65
|
778K | -0.98% | ||||
| Mar 9 | 191.99 | 190.87 |
193.15
|
190.6
|
670K | 1.66% | ||||
| Mar 8 | 188.85 | 193.19 |
194.01
|
188.56
|
582K | -2.54% | ||||
| Mar 5 | 193.77 | 190.65 |
194.93
|
188.23
|
679K | 1.82% | ||||
| Mar 4 | 190.3 | 190.26 |
194.3
|
189.51
|
764K | -0.09% | ||||
| Mar 3 | 190.48 | 192.71 |
195.34
|
190.21
|
595K | -1.81% | ||||
| Mar 2 | 193.99 | 195.77 |
196.36
|
192.26
|
584K | -0.92% | ||||
| Mar 1 | 195.8 | 195.58 |
196.68
|
194.24
|
577K | 0.91% | ||||
| Feb 26 | 194.03 | 191.88 |
195.07
|
190.84
|
912K | 1.93% | ||||
| Feb 25 | 190.36 | 193.18 |
195.52
|
190
|
687K | -2.63% | ||||
| Feb 24 | 195.51 | 189.8 |
195.9
|
188.22
|
556K | 1.80% | ||||
| Feb 23 | 192.06 | 192.93 |
195.78
|
187.62
|
789K | -0.61% | ||||
| Feb 22 | 193.23 | 196.62 |
196.62
|
192.49
|
627K | -2.38% | ||||
| Feb 19 | 197.95 | 200.56 |
202.02
|
196.94
|
643K | -1.56% | ||||
| Feb 18 | 201.09 | 198.32 |
201.99
|
198.05
|
540K | 0.99% | ||||
| Feb 17 | 199.11 | 197.29 |
202.65
|
196.61
|
675K | 0.48% | ||||
| Feb 16 | 198.15 | 201.65 |
202.76
|
197.49
|
949K | -2.09% | ||||
| Feb 12 | 202.39 | 208.88 |
209.13
|
195.56
|
1.4M | -1.06% | ||||
| Feb 11 | 204.55 | 204.07 |
206.49
|
202.7
|
676K | 0.69% | ||||
| Feb 10 | 203.15 | 202.47 |
203.99
|
200.86
|
582K | 1.43% | ||||
| Feb 9 | 200.29 | 199.97 |
202.17
|
198.88
|
386K | -0.11% | ||||
| Feb 8 | 200.52 | 200.03 |
201.85
|
198.58
|
388K | 0.50% | ||||
| Feb 5 | 199.52 | 200.33 |
201.28
|
198.81
|
519K | 0.11% | ||||
| Feb 4 | 199.31 | 199.75 |
201.13
|
198.68
|
611K | 0.08% | ||||
| Feb 3 | 199.15 | 201.93 |
202.3
|
199
|
387K | -1.63% | ||||
| Feb 2 | 202.46 | 199.11 |
204.06
|
199.02
|
538K | 1.89% | ||||
| Feb 1 | 198.71 | 195.47 |
199.49
|
193.51
|
559K | 2.39% | ||||
| Jan 29 | 194.07 | 194.89 |
195.71
|
192.79
|
769K | -1.39% | ||||
| Jan 28 | 196.81 | 194.66 |
198.52
|
194
|
716K | 1.15% | ||||
| Jan 27 | 194.58 | 195.7 |
196.3
|
193.21
|
749K | -0.75% | ||||
| Jan 26 | 196.05 | 192.03 |
196.18
|
190.88
|
767K | 2.11% | ||||
| Jan 25 | 192 | 195.39 |
196.46
|
191.31
|
552K | -1.41% | ||||
| Jan 22 | 194.75 | 196.97 |
197.88
|
194.64
|
448K | -1.21% | ||||
| Jan 21 | 197.14 | 199.79 |
200.4
|
196.93
|
434K | -1.4% | ||||
| Jan 20 | 199.94 | 197.6 |
201.56
|
197.55
|
548K | 1.45% | ||||
| Jan 19 | 197.08 | 196.12 |
197.53
|
194.59
|
670K | 0.93% | ||||
| Jan 15 | 195.27 | 195.13 |
196.65
|
193.52
|
537K | -0.22% | ||||
| Jan 14 | 195.7 | 199.5 |
200.03
|
194.69
|
494K | -1.86% | ||||
| Jan 13 | 199.4 | 199.33 |
201.08
|
197.82
|
565K | 0.41% | ||||
| Jan 12 | 198.58 | 198.5 |
199.5
|
195.91
|
530K | -0.29% | ||||
| Jan 11 | 199.15 | 202.01 |
202.25
|
198.94
|
424K | -1.63% | ||||
| Jan 8 | 202.44 | 200.93 |
202.88
|
200.47
|
835K | 1.22% | ||||
| Jan 7 | 200 | 200.4 |
200.76
|
197.24
|
960K | 0.25% | ||||
| Jan 6 | 199.51 | 203.69 |
204.79
|
199.16
|
945K | -3.38% | ||||
| Jan 5 | 206.5 | 211.81 |
212.97
|
206
|
755K | -3.31% | ||||
| Jan 4 | 213.58 | 216.92 |
217.81
|
210.52
|
702K | -1.3% | ||||
| Dec 31 | 216.4 | 214.84 |
216.69
|
213.38
|
311K | 0.89% | ||||
| Dec 30 | 214.5 | 216.73 |
217.15
|
214.38
|
249K | -0.52% | ||||
| Dec 29 | 215.63 | 218.14 |
218.86
|
214.94
|
287K | -0.54% | ||||
| Dec 28 | 216.8 | 216.27 |
217.2
|
215.04
|
297K | 1.03% | ||||
| Dec 24 | 214.59 | 215.23 |
215.23
|
213.13
|
140K | 0.27% | ||||
| Dec 23 | 214.01 | 215.93 |
217.35
|
213.98
|
288K | -1.08% | ||||
| Dec 22 | 216.34 | 214.83 |
216.79
|
213.3
|
434K | 0.67% | ||||
| Dec 21 | 214.89 | 215.2 |
216.49
|
210.53
|
522K | -1.35% | ||||
| Dec 18 | 217.82 | 218.97 |
219.53
|
216.51
|
1.6M | -0.05% | ||||
| Dec 17 | 217.93 | 216.57 |
218.43
|
215.83
|
608K | 1.14% | ||||
| Dec 16 | 215.48 | 214.14 |
216.11
|
212.95
|
516K | 0.92% | ||||
| Dec 15 | 213.51 | 213.72 |
214.21
|
211.88
|
463K | 0.66% | ||||
| Dec 14 | 212.11 | 209.75 |
214.83
|
209.07
|
724K | 1.01% | ||||
| Dec 11 | 209.99 | 206.62 |
210.14
|
205.2
|
611K | 1.08% | ||||
| Dec 10 | 207.75 | 204.06 |
208.63
|
202.05
|
461K | 1.63% | ||||
| Dec 9 | 204.41 | 210.85 |
210.85
|
203.64
|
653K | -1.21% | ||||
| Dec 8 | 206.92 | 206.02 |
207.73
|
203.94
|
751K | 0.81% | ||||
| Dec 7 | 205.26 | 203.36 |
205.9
|
203.36
|
961K | 0.62% | ||||
| Dec 4 | 203.99 | 201.32 |
204.54
|
200.87
|
555K | 1.58% | ||||
| Dec 3 | 200.81 | 199.59 |
202.19
|
198.93
|
1.0M | 0.28% | ||||
| Dec 2 | 200.24 | 200.45 |
202.14
|
199.72
|
535K | -0.25% | ||||
| Dec 1 | 200.75 | 201 |
202.14
|
199.63
|
465K | 0.01% | ||||
| Nov 30 | 200.72 | 199.73 |
201.07
|
196.58
|
1.0M | 0.10% | ||||
| Nov 27 | 200.52 | 199.24 |
200.9
|
197.58
|
661K | 0.91% | ||||
| Nov 25 | 198.72 | 198.51 |
199.75
|
197.5
|
741K | 0.64% | ||||
| Nov 24 | 197.46 | 196.5 |
197.93
|
194.04
|
655K | 0.45% | ||||
| Nov 23 | 196.57 | 197.3 |
197.49
|
194.18
|
966K | 0.07% | ||||
| Nov 20 | 196.44 | 196.4 |
198.67
|
195.12
|
573K | -0.51% | ||||
| Nov 19 | 197.44 | 193.68 |
198.55
|
191.74
|
533K | 1.64% | ||||
| Nov 18 | 194.26 | 194.51 |
195.94
|
193.06
|
583K | -0.13% | ||||
| Nov 17 | 194.51 | 194.1 |
196.43
|
193.68
|
382K | -0.19% | ||||
| Nov 16 | 194.88 | 197.77 |
198.6
|
194.11
|
593K | -1.83% | ||||
| Nov 13 | 198.51 | 199.67 |
200.95
|
197.03
|
419K | -0.23% | ||||
| Nov 12 | 198.97 | 202.69 |
203.71
|
197.59
|
417K | -1.45% | ||||
| Nov 11 | 201.9 | 201.59 |
204.75
|
200.57
|
584K | 0.96% | ||||
| Nov 10 | 199.98 | 200 |
201.5
|
196.63
|
861K | -1.71% | ||||
| Nov 9 | 203.46 | 207.5 |
211.84
|
203.42
|
729K | -1.55% | ||||
| Nov 6 | 206.67 | 208.63 |
208.63
|
205.43
|
505K | -0.79% | ||||
| Nov 5 | 208.32 | 207.23 |
209.11
|
205.8
|
684K | 2.42% | ||||
| Nov 4 | 203.39 | 197.87 |
204.12
|
197.13
|
741K | 6.20% | ||||
| Nov 3 | 191.51 | 191.52 |
194.66
|
190.27
|
599K | 1.22% | ||||
| Nov 2 | 189.2 | 193.26 |
193.67
|
187.82
|
568K | -0.79% | ||||
| Oct 30 | 190.7 | 189.85 |
192.13
|
189.37
|
565K | -0.46% | ||||
| Oct 29 | 191.59 | 188.35 |
193.83
|
188.35
|
625K | 0.93% | ||||
| Oct 28 | 189.83 | 195.81 |
196.87
|
188.67
|
893K | -4.64% | ||||
| Oct 27 | 199.06 | 200.13 |
201.61
|
198.16
|
723K | 0.24% | ||||
| Oct 26 | 198.58 | 198.73 |
199.83
|
197.15
|
1.0M | -1.11% | ||||
| Oct 23 | 200.8 | 203.71 |
203.77
|
197.12
|
1.5M | -3.4% | ||||
| Oct 22 | 207.86 | 206.02 |
209.04
|
203.75
|
651K | 1.12% | ||||
| Oct 21 | 205.56 | 204.46 |
206.76
|
203.75
|
513K | 0.78% | ||||
| Oct 20 | 203.96 | 204.06 |
206.27
|
203
|
387K | 0.39% | ||||
| Oct 19 | 203.17 | 207.47 |
208.61
|
202.53
|
395K | -2.01% | ||||
| Oct 16 | 207.34 | 208.56 |
210.75
|
207.19
|
351K | -0.6% | ||||
| Oct 15 | 208.6 | 209.47 |
210.68
|
206.37
|
437K | -1.67% | ||||
| Oct 14 | 212.14 | 215.69 |
217.63
|
211.43
|
465K | -1.79% | ||||
| Oct 13 | 216 | 214.88 |
218.02
|
214.08
|
512K | 0.86% | ||||
| Oct 12 | 214.15 | 212.22 |
216.24
|
210.53
|
504K | 2.19% | ||||
| Oct 9 | 209.56 | 207.03 |
210.07
|
206.72
|
396K | 1.99% | ||||
| Oct 8 | 205.47 | 204.45 |
206.43
|
204.18
|
326K | 0.81% | ||||
| Oct 7 | 203.82 | 202.28 |
204.65
|
201.23
|
380K | 0.86% | ||||
| Oct 6 | 202.09 | 203.3 |
206.41
|
201.17
|
588K | -0.67% | ||||
| Oct 5 | 203.45 | 202.42 |
204.04
|
201.05
|
438K | 0.64% | ||||
| Oct 2 | 202.16 | 203.45 |
205.03
|
200.85
|
419K | -2.44% | ||||
| Oct 1 | 207.22 | 206.52 |
208.19
|
205.92
|
426K | 1.16% | ||||
| Sep 30 | 204.85 | 205.03 |
207.36
|
203.6
|
639K | -0.03% | ||||
| Sep 29 | 204.91 | 200.63 |
206.2
|
200.63
|
527K | 0.09% | ||||
| Sep 28 | 204.72 | 208.33 |
208.33
|
202.71
|
602K | -0.42% | ||||
| Sep 25 | 205.58 | 202.67 |
206.53
|
200.56
|
423K | 1.77% | ||||
| Sep 24 | 202.01 | 199.79 |
204.42
|
198.96
|
527K | 0.93% | ||||
| Sep 23 | 200.14 | 205.33 |
206.26
|
199.47
|
755K | -2.51% | ||||
| Sep 22 | 205.29 | 204.19 |
205.85
|
201.44
|
681K | 1.18% | ||||
| Sep 21 | 202.89 | 202.74 |
203.86
|
200.01
|
1.0M | -0.87% | ||||
| Sep 18 | 204.68 | 204.15 |
206.59
|
202.88
|
1.6M | 0.58% | ||||
| Sep 17 | 203.49 | 199.19 |
203.55
|
198.47
|
893K | 0.25% | ||||
| Sep 16 | 202.99 | 205.74 |
207.52
|
202.76
|
649K | -0.66% | ||||
| Sep 15 | 204.33 | 203.62 |
204.99
|
201.9
|
848K | 1.15% | ||||
| Sep 14 | 202 | 200.58 |
203.25
|
200.23
|
687K | 1.95% | ||||
| Sep 11 | 198.13 | 198 |
200.75
|
195.1
|
714K | 0.07% | ||||
| Sep 10 | 198 | 200.19 |
200.86
|
195
|
831K | -1.16% | ||||
| Sep 9 | 200.33 | 199.23 |
201.69
|
195.65
|
624K | 1.79% | ||||
| Sep 8 | 196.81 | 199.09 |
199.5
|
194.95
|
925K | -3.31% | ||||
| Sep 4 | 203.54 | 207.43 |
209.18
|
200.73
|
979K | -2.04% | ||||
| Sep 3 | 207.78 | 220.08 |
220.13
|
205.96
|
1.2M | -5.43% | ||||
| Sep 2 | 219.7 | 217 |
220.51
|
217
|
782K | 1.82% | ||||
| Sep 1 | 215.78 | 215.37 |
215.94
|
213.03
|
648K | 0.46% | ||||
| Aug 31 | 214.8 | 209.35 |
215.72
|
209.11
|
866K | 3.20% | ||||
| Aug 28 | 208.14 | 207.89 |
208.55
|
206.13
|
387K | 0.13% | ||||
| Aug 27 | 207.87 | 209.97 |
209.97
|
207.13
|
397K | -0.31% | ||||
| Aug 26 | 208.51 | 206.84 |
209.38
|
205.95
|
635K | 1.37% | ||||
| Aug 25 | 205.7 | 205.89 |
207.99
|
205.42
|
515K | -0.77% | ||||
| Aug 24 | 207.3 | 205.93 |
208
|
205.67
|
468K | 0.28% | ||||
| Aug 21 | 206.73 | 207.37 |
207.55
|
205.35
|
1.4M | -0.69% | ||||
| Aug 20 | 208.16 | 202.8 |
208.74
|
202.8
|
1.0M | 0.98% | ||||
| Aug 19 | 206.15 | 207.47 |
207.98
|
205.66
|
735K | -0.41% | ||||
| Aug 18 | 206.99 | 207.87 |
208.95
|
206.58
|
535K | 0.12% | ||||
| Aug 17 | 206.75 | 207.82 |
209.14
|
206.36
|
491K | -0.26% | ||||
| Aug 14 | 207.29 | 210.93 |
211.19
|
206.52
|
470K | -1.43% | ||||
| Aug 13 | 210.3 | 205.22 |
211.73
|
205.22
|
635K | 2.48% | ||||
| Aug 12 | 205.22 | 202.14 |
205.47
|
202.05
|
609K | 1.69% | ||||
| Aug 11 | 201.8 | 206.45 |
206.63
|
201.59
|
584K | -2.18% | ||||
| Aug 10 | 206.3 | 209.57 |
209.57
|
205.22
|
498K | -1.95% | ||||
| Aug 7 | 210.4 | 211.31 |
212.19
|
208.82
|
409K | -0.66% | ||||
| Aug 6 | 211.8 | 211.47 |
213.7
|
208.87
|
547K | -0.17% | ||||
| Aug 5 | 212.16 | 215 |
215.75
|
211.14
|
592K | -1.04% | ||||
| Aug 4 | 214.38 | 211.87 |
214.72
|
211.34
|
842K | 1.10% | ||||
| Aug 3 | 212.05 | 212.42 |
213.37
|
211.14
|
405K | 0.17% | ||||
| Jul 31 | 211.68 | 209.19 |
211.73
|
208.18
|
548K | 1.53% | ||||
| Jul 30 | 208.48 | 205.86 |
208.88
|
204.55
|
537K | -0.12% | ||||
| Jul 29 | 208.73 | 206.83 |
211.15
|
206.83
|
542K | 1.12% | ||||
| Jul 28 | 206.42 | 209.75 |
210.37
|
206.23
|
599K | -1.61% | ||||
| Jul 27 | 209.79 | 208.44 |
210.45
|
207.29
|
586K | 0.60% | ||||
| Jul 24 | 208.53 | 207.1 |
213
|
204.57
|
1.7M | 1.48% | ||||
| Jul 23 | 205.48 | 206.91 |
210.11
|
204.96
|
953K | -0.16% | ||||
| Jul 22 | 205.81 | 206.19 |
207.25
|
204.7
|
549K | 0.39% | ||||
| Jul 21 | 205.01 | 207.88 |
208.07
|
204.23
|
782K | -1.28% | ||||
| Jul 20 | 207.66 | 200 |
208.63
|
199.45
|
770K | 3.99% | ||||
| Jul 17 | 199.7 | 199.43 |
201.37
|
198
|
802K | 0.66% | ||||
| Jul 16 | 198.39 | 198 |
198.87
|
197.5
|
707K | -0.4% | ||||
| Jul 15 | 199.19 | 199.99 |
201.31
|
198.53
|
648K | 0.27% | ||||
| Jul 14 | 198.65 | 199.39 |
200.62
|
196.83
|
1.0M | -1.17% | ||||
| Jul 13 | 201 | 210.13 |
210.68
|
200.76
|
710K | -4.28% | ||||
| Jul 10 | 209.99 | 211.78 |
212.32
|
209.48
|
459K | -1.18% | ||||
| Jul 9 | 212.5 | 210.92 |
213.62
|
209.6
|
519K | 0.81% | ||||
| Jul 8 | 210.8 | 212.88 |
212.95
|
208.84
|
463K | -0.15% | ||||
| Jul 7 | 211.11 | 211.11 |
216.66
|
210.76
|
468K | -0.51% | ||||
| Jul 6 | 212.2 | 213.68 |
216.01
|
211.62
|
650K | 0.66% | ||||
| Jul 2 | 210.81 | 209.95 |
213.79
|
209.49
|
507K | 0.16% | ||||
| Jul 1 | 210.48 | 206.13 |
211.49
|
205.93
|
387K | 1.76% | ||||
| Jun 30 | 206.83 | 203.39 |
207.98
|
203.32
|
502K | 1.34% | ||||
| Jun 29 | 204.1 | 205.1 |
205.61
|
200.39
|
546K | 0.23% | ||||
| Jun 26 | 203.64 | 204.71 |
207.43
|
201.58
|
889K | -0.72% | ||||
| Jun 25 | 205.11 | 202.67 |
205.45
|
198.15
|
505K | 1.17% | ||||
| Jun 24 | 202.73 | 205.43 |
208.32
|
201.58
|
559K | -2.15% | ||||
| Jun 23 | 207.19 | 207.89 |
209.35
|
206.14
|
721K | 0.70% | ||||
| Jun 22 | 205.75 | 205.15 |
206.73
|
204.13
|
658K | 0.24% | ||||
| Jun 19 | 205.26 | 209.05 |
210.6
|
204.18
|
1.4M | -0.95% | ||||
| Jun 18 | 207.23 | 209.28 |
209.28
|
206.06
|
417K | -0.85% | ||||
| Jun 17 | 209 | 208.55 |
210.39
|
207.8
|
578K | 0.77% | ||||
| Jun 16 | 207.4 | 209.92 |
210.11
|
205.57
|
397K | 0.75% | ||||
| Jun 15 | 205.85 | 201.79 |
207.11
|
200.45
|
503K | 0.82% | ||||
| Jun 12 | 204.17 | 207.32 |
208.87
|
200.96
|
577K | 0% | ||||
| Jun 11 | 204.16 | 211.48 |
213.32
|
203.97
|
712K | -4.22% | ||||
| Jun 10 | 213.15 | 214.99 |
216.06
|
212.43
|
798K | -0.13% | ||||
| Jun 9 | 213.43 | 214.98 |
215.15
|
212.76
|
683K | -0.48% | ||||
| Jun 8 | 214.45 | 208.71 |
214.45
|
205.83
|
678K | 1.50% | ||||
| Jun 5 | 211.28 | 208.2 |
213.49
|
204.27
|
723K | 0.50% | ||||
| Jun 4 | 210.23 | 213.3 |
214.69
|
207.64
|
791K | -1.74% | ||||
| Jun 3 | 213.96 | 218.86 |
219.12
|
211.88
|
435K | -1.58% | ||||
| Jun 2 | 217.39 | 220.91 |
221.3
|
214.5
|
709K | -0.75% | ||||
| Jun 1 | 219.03 | 218.03 |
220.76
|
215.92
|
802K | 0.01% | ||||
| May 29 | 219.01 | 214.78 |
219.56
|
211.79
|
1.1M | 2.93% | ||||
| May 28 | 212.78 | 210.37 |
214.84
|
208.88
|
448K | 1.33% | ||||
| May 27 | 209.98 | 207.9 |
210.21
|
205.12
|
629K | 0.85% | ||||
| May 26 | 208.22 | 217.28 |
217.28
|
207.91
|
595K | -2.57% | ||||
| May 22 | 213.72 | 210 |
214.29
|
209.45
|
433K | 1.26% | ||||
| May 21 | 211.06 | 215.66 |
216.66
|
210.58
|
517K | -2.2% | ||||
| May 20 | 215.81 | 214 |
216.54
|
213.79
|
576K | 1.60% | ||||
| May 19 | 212.41 | 217.02 |
219
|
212.14
|
590K | -2.15% | ||||
| May 18 | 217.08 | 217.82 |
219.9
|
216.24
|
876K | -0.08% | ||||
| May 15 | 217.25 | 211.7 |
217.5
|
211.7
|
708K | 1.07% | ||||
| May 14 | 214.96 | 210.06 |
215.27
|
209.19
|
753K | 1.35% | ||||
| May 13 | 212.09 | 208.62 |
212.35
|
206.67
|
832K | 1.55% | ||||
| May 12 | 208.86 | 211.71 |
213.32
|
208.62
|
467K | -1.55% | ||||
| May 11 | 212.15 | 210.42 |
213.7
|
208.16
|
465K | 1% | ||||
| May 8 | 210.04 | 213.85 |
213.85
|
209.15
|
392K | -0.82% | ||||
| May 7 | 211.78 | 215.58 |
215.9
|
210.94
|
448K | -0.3% | ||||
| May 6 | 212.42 | 210.2 |
214.79
|
210.2
|
421K | 0.89% | ||||
| May 5 | 210.55 | 209.31 |
213.17
|
208.47
|
477K | 0.82% | ||||
| May 4 | 208.84 | 206.34 |
208.84
|
204.4
|
485K | 1.86% | ||||
| May 1 | 205.02 | 206.18 |
208.6
|
202.54
|
630K | -2.13% | ||||
| Apr 30 | 209.49 | 211.35 |
212.8
|
208.13
|
769K | -0.9% | ||||
| Apr 29 | 211.39 | 214.19 |
214.77
|
208.92
|
1.1M | 0.15% | ||||
| Apr 28 | 211.07 | 218.02 |
218.06
|
210.73
|
898K | -1.48% | ||||
| Apr 27 | 214.23 | 213.47 |
216.48
|
213
|
593K | 0.99% | ||||
| Apr 24 | 212.13 | 218.99 |
219
|
208.86
|
912K | -0.41% | ||||
| Apr 23 | 213 | 215 |
217.6
|
212.2
|
947K | -1.23% | ||||
| Apr 22 | 215.66 | 209 |
217
|
208.96
|
605K | 4.31% | ||||
| Apr 21 | 206.75 | 207.99 |
209.59
|
203.26
|
635K | -1.97% | ||||
| Apr 20 | 210.9 | 208.51 |
212.78
|
207.04
|
701K | 0.46% | ||||
| Apr 17 | 209.93 | 208.65 |
210.27
|
204.55
|
633K | 1.85% | ||||
| Apr 16 | 206.12 | 203.48 |
207.66
|
200.75
|
1.3M | 2.39% | ||||
| Apr 15 | 201.3 | 201.47 |
203.51
|
198.5
|
499K | -1.49% | ||||
| Apr 14 | 204.34 | 201.46 |
204.69
|
200.63
|
607K | 2.68% | ||||
| Apr 13 | 199 | 194.54 |
199.15
|
193
|
717K | 1.49% | ||||
| Apr 9 | 196.07 | 193.7 |
197.36
|
192.75
|
720K | 1.49% | ||||
| Apr 8 | 193.2 | 191.38 |
194.77
|
189.78
|
575K | 1.18% | ||||
| Apr 7 | 190.95 | 199.45 |
200
|
190.95
|
807K | -2.5% | ||||
| Apr 6 | 195.85 | 191.83 |
196.74
|
186.77
|
1.3M | 7.20% | ||||
| Apr 3 | 182.69 | 180.61 |
184.5
|
179.02
|
667K | 0.49% | ||||
| Apr 2 | 181.8 | 171.72 |
183.04
|
171.72
|
671K | 3.61% | ||||
| Apr 1 | 175.46 | 173.43 |
178.36
|
173.01
|
921K | -2.57% | ||||
| Mar 31 | 180.09 | 184.6 |
190.9
|
178.89
|
1.1M | -4.49% | ||||
| Mar 30 | 188.55 | 176.05 |
190.16
|
174.02
|
1.0M | 8.42% | ||||
| Mar 27 | 173.91 | 171.33 |
178.91
|
169.56
|
795K | -1.13% | ||||
| Mar 26 | 175.9 | 167.27 |
177.06
|
167.18
|
901K | 5.35% | ||||
| Mar 25 | 166.97 | 169.94 |
172.42
|
165.04
|
825K | -2.09% | ||||
| Mar 24 | 170.53 | 160 |
170.96
|
159.7
|
1.6M | 12.81% | ||||
| Mar 23 | 151.17 | 159.96 |
159.96
|
148.77
|
1.2M | -3.79% | ||||
| Mar 20 | 157.13 | 167.04 |
170.13
|
156.4
|
1.4M | -4.54% | ||||
| Mar 19 | 164.6 | 163.57 |
170.44
|
154.1
|
872K | 0.37% | ||||
| Mar 18 | 164 | 165.76 |
169.72
|
151.59
|
905K | -6.92% | ||||
| Mar 17 | 176.19 | 164.41 |
177.21
|
153.45
|
1.2M | 9.93% | ||||
| Mar 16 | 160.28 | 165.61 |
179.72
|
158.99
|
1.1M | -12.23% | ||||
| Mar 13 | 182.62 | 173.93 |
182.69
|
166.29
|
1.0M | 10.23% | ||||
| Mar 12 | 165.67 | 167.64 |
175.22
|
159.77
|
998K | -6.94% | ||||
| Mar 11 | 178.03 | 180.54 |
182.69
|
174.97
|
771K | -4.32% | ||||
| Mar 10 | 186.06 | 182.94 |
186.32
|
176.08
|
1.4M | 5.23% | ||||
| Mar 9 | 176.81 | 181.05 |
185.75
|
176.29
|
1.0M | -7.92% | ||||
| Mar 6 | 192.01 | 186.06 |
193.2
|
185.68
|
960K | -0.16% | ||||
| Mar 5 | 192.31 | 193.69 |
196.72
|
190.01
|
733K | -3.74% | ||||
| Mar 4 | 199.78 | 191.95 |
199.9
|
189.99
|
794K | 5.68% | ||||
| Mar 3 | 189.05 | 194.69 |
198.79
|
188.3
|
966K | -3.96% | ||||
| Mar 2 | 196.85 | 188.27 |
196.86
|
187.09
|
902K | 3.74% | ||||
| Feb 28 | 189.75 | 185.1 |
190.43
|
183.84
|
1.3M | -0.41% | ||||
| Feb 27 | 190.54 | 192.62 |
198.96
|
190.32
|
937K | -2.71% | ||||
| Feb 26 | 195.85 | 195.56 |
200.39
|
195.56
|
960K | 1.14% | ||||
| Feb 25 | 193.65 | 201.82 |
202.01
|
193.31
|
738K | -3.37% | ||||
| Feb 24 | 200.41 | 203.2 |
204
|
198.69
|
783K | -2.77% | ||||
| Feb 21 | 206.12 | 207.72 |
209.4
|
204.56
|
624K | -1.41% | ||||
| Feb 20 | 209.06 | 210.27 |
210.94
|
205.68
|
878K | -1.03% | ||||
| Feb 19 | 211.23 | 210.89 |
213.02
|
209.43
|
578K | 0.36% | ||||
| Feb 18 | 210.48 | 209.4 |
210.61
|
208.1
|
361K | 0.43% | ||||
| Feb 14 | 209.57 | 210 |
211.34
|
207.02
|
527K | -0.11% | ||||
| Feb 13 | 209.81 | 207.4 |
210.77
|
207.4
|
530K | 0.73% | ||||
| Feb 12 | 208.29 | 204.67 |
208.37
|
204.13
|
568K | 1.87% | ||||
| Feb 11 | 204.46 | 206.31 |
206.31
|
204.36
|
802K | -0.67% | ||||
| Feb 10 | 205.83 | 205.51 |
205.89
|
203.06
|
670K | 0.37% | ||||
| Feb 7 | 205.07 | 209 |
211.83
|
202.87
|
1.2M | -5.47% | ||||
| Feb 6 | 216.94 | 214.45 |
217.23
|
213.15
|
550K | 1.73% | ||||
| Feb 5 | 213.26 | 215.75 |
216.22
|
211.8
|
556K | -0.57% | ||||
| Feb 4 | 214.48 | 213.35 |
214.86
|
211.43
|
472K | 1.86% | ||||
| Feb 3 | 210.56 | 208.63 |
211.18
|
208.63
|
360K | 1.16% | ||||
| Jan 31 | 208.14 | 212.91 |
213.57
|
207.93
|
643K | -2.44% | ||||
| Jan 30 | 213.34 | 209.99 |
213.48
|
209.65
|
350K | 0.57% | ||||
| Jan 29 | 212.13 | 211.64 |
212.59
|
209.76
|
431K | 0.55% | ||||
| Jan 28 | 210.97 | 210.58 |
211.57
|
209.32
|
408K | 0.57% | ||||
| Jan 27 | 209.77 | 209.27 |
210.93
|
208.06
|
374K | -1.4% | ||||
| Jan 24 | 212.75 | 216.21 |
216.34
|
212.35
|
409K | -1.06% | ||||
| Jan 23 | 215.02 | 214.66 |
215.07
|
213.59
|
299K | 0.43% | ||||
| Jan 22 | 214.09 | 215.61 |
216.92
|
214
|
510K | -0.16% | ||||
| Jan 21 | 214.44 | 213.39 |
215.8
|
213.05
|
613K | 0.21% | ||||
| Jan 17 | 214 | 214.04 |
214.2
|
212.17
|
511K | 0.22% | ||||
| Jan 16 | 213.54 | 213.51 |
214.04
|
211.98
|
366K | 0.85% | ||||
| Jan 15 | 211.74 | 209.63 |
212.62
|
209.63
|
350K | 1.13% | ||||
| Jan 14 | 209.37 | 211.22 |
211.57
|
209
|
656K | -1.12% | ||||
| Jan 13 | 211.75 | 210.17 |
212.32
|
209.87
|
431K | 1.26% | ||||
| Jan 10 | 209.12 | 210 |
210.3
|
207.89
|
657K | 0.11% | ||||
| Jan 9 | 208.88 | 205.55 |
208.99
|
205.36
|
761K | 2.32% | ||||
| Jan 8 | 204.15 | 203.23 |
206.63
|
201.22
|
705K | 0.46% | ||||
| Jan 7 | 203.21 | 203.34 |
204.1
|
202.19
|
419K | 0.23% | ||||
| Jan 6 | 202.74 | 199.99 |
202.89
|
198.59
|
616K | 0.93% | ||||
| Jan 3 | 200.88 | 193.2 |
201.46
|
193.2
|
912K | 2.11% | ||||
| Jan 2 | 196.73 | 194.91 |
197.2
|
194.2
|
369K | 2.10% | ||||
| Dec 31 | 192.68 | 191.66 |
192.86
|
191.49
|
460K | 0.18% | ||||
| Dec 30 | 192.33 | 194.05 |
194.05
|
190.74
|
310K | -0.89% | ||||
| Dec 27 | 194.05 | 194.23 |
194.5
|
192.81
|
249K | 0.18% | ||||
| Dec 26 | 193.71 | 193.29 |
194.52
|
193.12
|
256K | 0.50% | ||||
| Dec 24 | 192.75 | 192.64 |
193.48
|
191.53
|
145K | 0.17% | ||||
| Dec 23 | 192.43 | 192.97 |
193.74
|
191.69
|
436K | -0.01% | ||||
| Dec 20 | 192.45 | 191.86 |
192.63
|
189.78
|
1.4M | 1.18% | ||||
| Dec 19 | 190.2 | 190.34 |
191.15
|
189.55
|
699K | 0.03% | ||||
| Dec 18 | 190.15 | 191.56 |
192.47
|
190.15
|
918K | -0.41% | ||||
| Dec 17 | 190.93 | 192.78 |
193.31
|
190.58
|
732K | -0.9% | ||||
| Dec 16 | 192.66 | 192.38 |
194.4
|
192.13
|
703K | 0.61% | ||||
| Dec 13 | 191.49 | 189.01 |
191.96
|
188.33
|
510K | 0.80% | ||||
| Dec 12 | 189.97 | 189.68 |
191.5
|
188.6
|
548K | 0.03% | ||||
| Dec 11 | 189.92 | 188.99 |
190.33
|
188.07
|
464K | 0.95% | ||||
| Dec 10 | 188.14 | 188.68 |
189.14
|
187.69
|
394K | -0.22% | ||||
| Dec 9 | 188.56 | 188.5 |
190.67
|
188.27
|
591K | 0.16% | ||||
| Dec 6 | 188.26 | 187.07 |
188.54
|
184.99
|
484K | 1.45% | ||||
| Dec 5 | 185.57 | 186.88 |
186.88
|
184.11
|
605K | -0.66% | ||||
| Dec 4 | 186.8 | 187.69 |
188.61
|
186.5
|
639K | 0.14% | ||||
| Dec 3 | 186.53 | 182.24 |
187.33
|
182.24
|
1.0M | 0.85% | ||||
| Dec 2 | 184.95 | 190.4 |
190.88
|
182.83
|
935K | -3.04% | ||||
| Nov 29 | 190.74 | 191.74 |
191.74
|
190.12
|
423K | -0.57% | ||||
| Nov 27 | 191.84 | 191.72 |
192.51
|
190.14
|
563K | 0.09% | ||||
| Nov 26 | 191.67 | 189.01 |
193.39
|
188.68
|
1.2M | 1.88% | ||||
| Nov 25 | 188.13 | 188.98 |
193.5
|
187.91
|
781K | -0.16% | ||||
| Nov 22 | 188.44 | 189.44 |
189.44
|
186.72
|
381K | -0.38% | ||||
| Nov 21 | 189.15 | 192.34 |
193.21
|
188.85
|
606K | -1.74% | ||||
| Nov 20 | 192.5 | 192.61 |
194.9
|
191.19
|
755K | -0.5% | ||||
| Nov 19 | 193.46 | 190.36 |
194.88
|
190.09
|
1.0M | 2.06% | ||||
| Nov 18 | 189.56 | 186 |
189.56
|
186
|
609K | 1.47% | ||||
| Nov 15 | 186.81 | 188.65 |
188.65
|
186.08
|
566K | -0.23% | ||||
| Nov 14 | 187.25 | 185.95 |
187.54
|
184.39
|
380K | 0.69% | ||||
| Nov 13 | 185.96 | 184.28 |
186.29
|
184.28
|
619K | 0.85% | ||||
| Nov 12 | 184.39 | 185.54 |
186.06
|
184
|
426K | -0.73% | ||||
| Nov 11 | 185.74 | 182.75 |
186.76
|
182.72
|
463K | 1.06% | ||||
| Nov 8 | 183.79 | 185.09 |
186.43
|
183.18
|
599K | -1.13% | ||||
| Nov 7 | 185.89 | 186.85 |
188.85
|
185
|
938K | 0.12% | ||||
| Nov 6 | 185.66 | 186.96 |
187.78
|
185.03
|
628K | -0.48% | ||||
| Nov 5 | 186.56 | 186.87 |
188.04
|
183.75
|
691K | -0.02% | ||||
| Nov 4 | 186.6 | 189.83 |
190.08
|
186.36
|
574K | -0.78% | ||||
| Nov 1 | 188.07 | 191.35 |
191.75
|
187.4
|
651K | -1.03% | ||||
| Oct 31 | 190.02 | 191.77 |
191.95
|
189.03
|
591K | -0.88% | ||||
| Oct 30 | 191.71 | 190.2 |
191.88
|
189.27
|
538K | 1.19% | ||||
| Oct 29 | 189.45 | 190.57 |
190.95
|
188.59
|
566K | -0.77% | ||||
| Oct 28 | 190.92 | 190.07 |
194.68
|
190.07
|
532K | 0.40% | ||||
| Oct 25 | 190.16 | 198.57 |
198.57
|
188.22
|
1.2M | 2.39% | ||||
| Oct 24 | 185.73 | 182.6 |
186.55
|
181.06
|
528K | 1.63% | ||||
| Oct 23 | 182.76 | 181.14 |
183.36
|
181.14
|
357K | 0.63% | ||||
| Oct 22 | 181.61 | 187.43 |
188.51
|
181.28
|
516K | -3.11% | ||||
| Oct 21 | 187.44 | 186.68 |
188.2
|
185.55
|
391K | 1.04% | ||||
| Oct 18 | 185.51 | 186.78 |
186.78
|
184.72
|
941K | -0.56% | ||||
| Oct 17 | 186.55 | 185.57 |
187.1
|
184.87
|
474K | 0.65% | ||||
| Oct 16 | 185.34 | 186.56 |
186.56
|
184.06
|
400K | -0.71% | ||||
| Oct 15 | 186.66 | 185.53 |
187.6
|
181.26
|
362K | 0.49% | ||||
| Oct 14 | 185.75 | 185.86 |
187.07
|
184.84
|
409K | -0.4% | ||||
| Oct 11 | 186.49 | 187.41 |
188.75
|
186
|
512K | 0.51% | ||||
| Oct 10 | 185.55 | 184.02 |
185.92
|
182.35
|
488K | 0.83% | ||||
| Oct 9 | 184.03 | 182.74 |
184.84
|
182.3
|
480K | 1.70% | ||||
| Oct 8 | 180.96 | 182.14 |
183.59
|
179.79
|
754K | -1.35% | ||||
| Oct 7 | 183.44 | 184.35 |
184.89
|
183.11
|
647K | -0.49% | ||||
| Oct 4 | 184.34 | 181.82 |
184.8
|
181.51
|
560K | 1.62% | ||||
| Oct 3 | 181.41 | 177.87 |
181.79
|
177.03
|
1.0M | 1.94% | ||||
| Oct 2 | 177.95 | 182.59 |
182.83
|
177.33
|
871K | -3.26% | ||||
| Oct 1 | 183.95 | 187.58 |
189
|
183.79
|
744K | -2.48% | ||||
| Sep 30 | 188.63 | 187.84 |
189.96
|
186.95
|
602K | 0.74% | ||||
| Sep 27 | 187.25 | 192.01 |
193.2
|
185.96
|
521K | -2.06% | ||||
| Sep 26 | 191.19 | 189.38 |
192
|
189.14
|
484K | 0.66% | ||||
| Sep 25 | 189.93 | 186.12 |
190.93
|
185.39
|
563K | 1.69% | ||||
| Sep 24 | 186.78 | 190.7 |
191.49
|
186.09
|
547K | -1.6% | ||||
| Sep 23 | 189.82 | 189.65 |
190.62
|
188.51
|
440K | -0.46% | ||||
| Sep 20 | 190.69 | 190.53 |
192.63
|
189.67
|
837K | -0.21% | ||||
| Sep 19 | 191.09 | 190.7 |
192.75
|
190.47
|
684K | 0.63% | ||||
| Sep 18 | 189.9 | 190.48 |
191
|
187.3
|
795K | -0.68% | ||||
| Sep 17 | 191.2 | 189.18 |
191.42
|
188.53
|
744K | 0.87% | ||||
| Sep 16 | 189.55 | 187.99 |
190.14
|
186.28
|
761K | 0.43% | ||||
| Sep 13 | 188.74 | 190.8 |
191.91
|
188.14
|
1.0M | -1.28% | ||||
| Sep 12 | 191.18 | 191.08 |
194.66
|
190.58
|
747K | 0.23% | ||||
| Sep 11 | 190.75 | 196.28 |
196.64
|
190.16
|
1.1M | -3.03% | ||||
| Sep 10 | 196.71 | 200.43 |
200.43
|
194.9
|
675K | -2.56% | ||||
| Sep 9 | 201.88 | 208.02 |
208.12
|
200.46
|
583K | -2.74% | ||||
| Sep 6 | 207.57 | 207.92 |
209.75
|
206.25
|
432K | 0.48% | ||||
| Sep 5 | 206.58 | 205 |
206.83
|
204.11
|
656K | 1.50% | ||||
| Sep 4 | 203.53 | 202.66 |
203.87
|
201.99
|
580K | 0.68% | ||||
| Sep 3 | 202.15 | 202.55 |
204.52
|
200.26
|
537K | -0.83% | ||||
| Aug 30 | 203.85 | 206.79 |
206.95
|
202.99
|
530K | -1.02% | ||||
| Aug 29 | 205.96 | 206.06 |
207.93
|
205.82
|
318K | 1.07% | ||||
| Aug 28 | 203.78 | 202.69 |
204.71
|
201.25
|
294K | 0% | ||||
| Aug 27 | 203.79 | 204.69 |
206
|
202.09
|
526K | 0.39% | ||||
| Aug 26 | 202.99 | 202.38 |
203.68
|
201.6
|
379K | 1.23% | ||||
| Aug 23 | 200.52 | 204.37 |
207.14
|
199.55
|
518K | -2.28% | ||||
| Aug 22 | 205.2 | 208.46 |
209.02
|
203.06
|
407K | -1.38% | ||||
| Aug 21 | 208.07 | 209.18 |
209.8
|
207.16
|
522K | 0.58% | ||||
| Aug 20 | 206.88 | 206.82 |
208.92
|
205.72
|
505K | -0.01% | ||||
| Aug 19 | 206.9 | 208.12 |
208.76
|
206.36
|
404K | 0.93% | ||||
| Aug 16 | 205 | 205.59 |
206.55
|
204.27
|
381K | 0.79% | ||||
| Aug 15 | 203.4 | 202.18 |
204.38
|
201.3
|
340K | 0.75% | ||||
| Aug 14 | 201.88 | 206.01 |
206.89
|
201.7
|
520K | -3.39% | ||||
| Aug 13 | 208.96 | 204.24 |
209.5
|
203.46
|
488K | 2.43% | ||||
| Aug 12 | 204 | 207.4 |
207.4
|
203.23
|
449K | -1.84% | ||||
| Aug 9 | 207.82 | 210.3 |
211.19
|
207
|
690K | -1.66% | ||||
| Aug 8 | 211.32 | 206.56 |
211.67
|
206.56
|
551K | 2.51% | ||||
| Aug 7 | 206.14 | 202.04 |
206.52
|
201.33
|
544K | 0.87% | ||||
| Aug 6 | 204.36 | 200.95 |
205.17
|
200.45
|
727K | 2.03% | ||||
| Aug 5 | 200.3 | 205.51 |
205.65
|
198.54
|
749K | -4.38% | ||||
| Aug 2 | 209.47 | 211.87 |
213.07
|
207.5
|
429K | -1.56% | ||||
| Aug 1 | 212.8 | 211.59 |
217.01
|
211.11
|
726K | 0.81% | ||||
| Jul 31 | 211.09 | 214.26 |
215.03
|
208.7
|
643K | -1.33% | ||||
| Jul 30 | 213.93 | 213.5 |
215.47
|
213.21
|
483K | -0.75% | ||||
| Jul 29 | 215.54 | 217 |
218.06
|
213.37
|
488K | -0.48% | ||||
| Jul 26 | 216.58 | 214.68 |
219.4
|
212.85
|
794K | 0.34% | ||||
| Jul 25 | 215.85 | 215.92 |
218.25
|
213.92
|
480K | -0.46% | ||||
| Jul 24 | 216.84 | 214.74 |
217.15
|
213.78
|
503K | 0.51% | ||||
| Jul 23 | 215.74 | 216.8 |
216.8
|
213.57
|
662K | -0.09% | ||||
| Jul 22 | 215.94 | 215.46 |
217.69
|
214.55
|
869K | 0.81% | ||||
| Jul 19 | 214.21 | 216.41 |
218.77
|
213.48
|
1.6M | -0.27% | ||||
| Jul 18 | 214.8 | 216.74 |
217.17
|
214.5
|
898K | -1% | ||||
| Jul 17 | 216.96 | 217.5 |
218.57
|
216.46
|
886K | -0.27% | ||||
| Jul 16 | 217.54 | 221.13 |
221.6
|
217.42
|
527K | -1.58% | ||||
| Jul 15 | 221.04 | 220.14 |
221.78
|
219.32
|
636K | 0.63% | ||||
| Jul 12 | 219.65 | 218.68 |
219.82
|
216.78
|
353K | 0.48% | ||||
| Jul 11 | 218.59 | 219.68 |
220
|
217.46
|
442K | -0.13% | ||||
| Jul 10 | 218.87 | 218.97 |
219.88
|
216.4
|
679K | 0.64% | ||||
| Jul 9 | 217.48 | 215.27 |
217.94
|
214.87
|
934K | 0.85% | ||||
| Jul 8 | 215.64 | 216.16 |
216.95
|
214.9
|
478K | -0.78% | ||||
| Jul 5 | 217.33 | 216.02 |
217.76
|
213.18
|
519K | 0.12% | ||||
| Jul 3 | 217.06 | 214.95 |
217.62
|
214.31
|
383K | 1.52% | ||||
| Jul 2 | 213.82 | 211.81 |
214.75
|
211.29
|
659K | 1.20% | ||||
| Jul 1 | 211.29 | 211.6 |
213.99
|
210.34
|
496K | 1.02% | ||||
| Jun 28 | 209.16 | 207.98 |
209.51
|
206.21
|
1.2M | 0.90% | ||||
| Jun 27 | 207.29 | 206.39 |
208.17
|
206.18
|
314K | 0.78% | ||||
| Jun 26 | 205.69 | 208.82 |
210.64
|
205.69
|
526K | -1.06% | ||||
| Jun 25 | 207.9 | 209.63 |
210.6
|
207.29
|
469K | -0.8% | ||||
| Jun 24 | 209.57 | 210.65 |
211.99
|
209.31
|
696K | -0.56% | ||||
| Jun 21 | 210.75 | 210.8 |
211.72
|
209.08
|
1.2M | -0.13% | ||||
| Jun 20 | 211.02 | 212.45 |
214.35
|
208.83
|
585K | 0.77% | ||||
| Jun 19 | 209.41 | 206.03 |
209.78
|
206.03
|
480K | 1.69% | ||||
| Jun 18 | 205.93 | 206.37 |
207.1
|
204.71
|
617K | 1.27% | ||||
| Jun 17 | 203.34 | 205.5 |
205.77
|
202.93
|
439K | -0.91% | ||||
| Jun 14 | 205.2 | 205.93 |
206.52
|
205.04
|
621K | -0.08% | ||||
| Jun 13 | 205.37 | 207.04 |
208.56
|
204.84
|
506K | -0.55% | ||||
| Jun 12 | 206.5 | 206.8 |
209.34
|
205.46
|
408K | -0.04% | ||||
| Jun 11 | 206.58 | 209.12 |
210.06
|
204.89
|
561K | -0.26% | ||||
| Jun 10 | 207.11 | 207.81 |
209.76
|
207.08
|
426K | 0.01% | ||||
| Jun 7 | 207.09 | 204.75 |
209.58
|
204.68
|
553K | 1.88% | ||||
| Jun 6 | 203.26 | 200.42 |
203.62
|
199.43
|
507K | 1.46% | ||||
| Jun 5 | 200.33 | 196.39 |
200.74
|
195.92
|
549K | 3.11% | ||||
| Jun 4 | 194.29 | 190.7 |
194.33
|
189.09
|
539K | 2.62% | ||||
| Jun 3 | 189.33 | 194.79 |
195.53
|
188.16
|
771K | -2.9% | ||||
| May 31 | 194.98 | 194.42 |
196.06
|
193.68
|
435K | -0.48% | ||||
| May 30 | 195.92 | 194.98 |
196.99
|
194.53
|
448K | 0.72% | ||||
| May 29 | 194.52 | 193.65 |
195.28
|
192.5
|
463K | -0.13% | ||||
| May 28 | 194.78 | 195.6 |
198.19
|
194.37
|
662K | 0.03% | ||||
| May 24 | 194.73 | 195.96 |
196.6
|
193.86
|
507K | 0.05% | ||||
| May 23 | 194.63 | 196.16 |
197.23
|
192.91
|
548K | -1.55% | ||||
| May 22 | 197.69 | 195.38 |
198.5
|
195.38
|
673K | 1.09% | ||||
| May 21 | 195.56 | 195.49 |
196.83
|
195.12
|
344K | 0.72% | ||||
| May 20 | 194.16 | 193.23 |
195.78
|
192.29
|
412K | -0.58% | ||||
| May 17 | 195.3 | 195.59 |
197.5
|
195.16
|
349K | -0.78% | ||||
| May 16 | 196.83 | 194.47 |
199.41
|
194.47
|
612K | 1.52% | ||||
| May 15 | 193.88 | 189.81 |
194.51
|
189.52
|
409K | 1.38% | ||||
| May 14 | 191.25 | 189.73 |
193.07
|
189.3
|
584K | 1.08% | ||||
| May 13 | 189.21 | 189.03 |
192.51
|
187.02
|
460K | -2.79% | ||||
| May 10 | 194.64 | 192.91 |
195
|
190.53
|
604K | 0.47% | ||||
| May 9 | 193.73 | 190.99 |
193.97
|
189.13
|
507K | 0.30% | ||||
| May 8 | 193.15 | 192.47 |
194.22
|
191.61
|
670K | -0.02% | ||||
| May 7 | 193.18 | 195.25 |
196.36
|
191.59
|
805K | -2% | ||||
| May 6 | 197.13 | 193.52 |
197.49
|
192.13
|
431K | 0.09% | ||||
| May 3 | 196.95 | 195.62 |
197.44
|
195.11
|
415K | 1.01% | ||||
| May 2 | 194.98 | 194.03 |
196.03
|
193.45
|
719K | 0.28% | ||||
| May 1 | 194.44 | 197.86 |
198.28
|
194.32
|
467K | -1.52% | ||||
| Apr 30 | 197.45 | 197 |
199.15
|
196.12
|
922K | -0.01% | ||||
| Apr 29 | 197.47 | 199.55 |
201
|
197.34
|
561K | -1.2% | ||||
| Apr 26 | 199.86 | 194.4 |
203.28
|
191
|
1.1M | 5.65% | ||||
| Apr 25 | 189.18 | 188.71 |
190.32
|
187.65
|
855K | -0.1% | ||||
| Apr 24 | 189.36 | 189.1 |
190.5
|
188.24
|
366K | 0.04% | ||||
| Apr 23 | 189.29 | 187.44 |
190.18
|
187.06
|
593K | 1.20% | ||||
| Apr 22 | 187.04 | 186.27 |
187.67
|
186.13
|
476K | 0.21% | ||||
| Apr 18 | 186.65 | 187.45 |
187.45
|
184.68
|
485K | 0.19% | ||||
| Apr 17 | 186.3 | 189.38 |
189.38
|
186.07
|
404K | -1.32% | ||||
| Apr 16 | 188.8 | 189.38 |
189.79
|
188.4
|
349K | -0.13% | ||||
| Apr 15 | 189.05 | 190.8 |
191.2
|
188.9
|
478K | -0.29% | ||||
| Apr 12 | 189.6 | 189.94 |
190.5
|
188.97
|
418K | 0.04% | ||||
| Apr 11 | 189.53 | 189.58 |
190.48
|
188.17
|
1.1M | 0.30% | ||||
| Apr 10 | 188.97 | 189.07 |
190.29
|
188.14
|
1.0M | -0.03% | ||||
| Apr 9 | 189.02 | 188.93 |
190.25
|
188.33
|
706K | -0.4% | ||||
| Apr 8 | 189.77 | 189.01 |
189.87
|
187.27
|
551K | 0.28% | ||||
| Apr 5 | 189.24 | 186.57 |
189.6
|
186.43
|
625K | 1.67% | ||||
| Apr 4 | 186.13 | 188.66 |
188.66
|
184.32
|
314K | -1.04% | ||||
| Apr 3 | 188.09 | 187.63 |
189.55
|
187.21
|
438K | 0.65% | ||||
| Apr 2 | 186.88 | 185.94 |
187.32
|
185.01
|
450K | 0.49% | ||||
| Apr 1 | 185.96 | 183.04 |
186.12
|
182.11
|
630K | 2.42% | ||||
| Mar 29 | 181.56 | 182.31 |
182.77
|
181.26
|
733K | 0.29% | ||||
| Mar 28 | 181.04 | 180.45 |
181.54
|
179.54
|
371K | 0.48% | ||||
| Mar 27 | 180.18 | 183 |
183.31
|
178.37
|
448K | -1.52% | ||||
| Mar 26 | 182.97 | 182.59 |
183.43
|
181.95
|
408K | 0% | ||||