About
Profile
Vertex Pharmaceuticals Incorporated discovers, develops, and commercializes pharmaceutical products. The Company develops drugs for the treatment of cystic fibrosis, cancer, inflammatory bowel, autoimmune disease, and neurological disorders. Vertex Pharma
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
VRTX
...
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.
- Vertex shares dip 2% as Q3 revenue, guidance falls shy of Street estimates
- Vertex Pharmaceuticals Non-GAAP EPS of $4.08 beats by $0.11, revenue of $2.48B misses by $20M
- Earnings week ahead: Disney, AMC, Plug Power, Lucid, Realty Income and more
- Biotechs rally with gene editing stocks among notable gainers
- Vertex Pharmaceuticals Q3 2023 Earnings Preview
- Goldman Sachs' 25 'conviction list' stocks to buy
- Biggest stock movers today: AMD, WeWork, Paycom Software, CRISPR Therapeutics and more
- CRISPR gains after FDA AdCom on gene editing therapy
- CRISPR, Vertex gene editing therapy gets warm response from FDA panel
- Gene editing stocks gain after Eli Lilly deal amid FDA AdCom
- CRISPR on hold for trading amid key FDA meeting on gene editing drug
- Pharma, PBMs spar over rising drug costs amid public scrutiny
- FDA reviewers recommend more studies for Vertex sickle cell therapy: report
- Editas upgraded at Citi ahead of FDA AdCom on gene editing therapy
- Vertex Pharmaceuticals marketing chief disposes $2M worth stock
- Vertex Pharmaceuticals executive chairman disposes stake worth $4.85M
- Vertex updated data on diabetes candidate VX-880 encouraging
- Vertex appoints Atkinson EVP Chief Technical Operations Officer
- Bluebird bio favored at Baird as sickle cell disease space gets busy
- Lilly's market cap soared 36% in Q2, eclipsing J&J, Merck, Novo Nordisk
PEERS
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 26, 2022 | 3.37 / 3.29 | 2.07B / 2B |
Beat! |
| November 2, 2021 | 3.56 / 3.09 | 1.98B / 1.86B |
Beat! |
| July 29, 2021 | 3.11 / 2.53 | 1.79B / 1.72B |
Beat! |
| April 29, 2021 | 2.98 / 2.7 | 1.72B / 1.66B |
Beat! |
| February 1, 2021 | 2.51 / 2.57 | 1.63B / 1.59B |
Beat! |
| October 29, 2020 | 2.64 / 2.35 | 1.54B / 1.49B |
Beat! |
| July 30, 2020 | 2.61 / 2.09 | 1.52B / 1.39B |
Beat! |
| April 29, 2020 | 2.56 / 1.87 | 1.52B / 1.3B |
Beat! |
| January 30, 2020 | 1.7 / 1.21 | 1.26B / 1.01B |
Beat! |
| October 30, 2019 | 1.23 / 1.15 | 949.83M / 950.95M | |
| July 31, 2019 | 1.26 / 1.07 | 941.28M / 886.16M |
Beat! |
| April 30, 2019 | 1.14 / 1.01 | 858.29M / 851.35M |
Beat! |
| February 5, 2019 | 1.3 / 1.06 | 869.44M / 820.13M |
Beat! |
| October 24, 2018 | 1.09 / 1.02 | 783.86M / 790.69M | |
| July 25, 2018 | 0.94 / 0.75 | 751.22M / 680.64M |
Beat! |
| April 26, 2018 | 0.76 / 0.63 | 638.88M / 622.11M |
Beat! |
| January 31, 2018 | 0.61 / 0.53 | 651.6M / 595.92M |
Beat! |
| October 25, 2017 | 0.53 / 0.31 | 578.2M / 520.1M |
Beat! |
| July 26, 2017 | 0.39 / 0.35 | 1.26B / 487.5M |
Beat! |
| April 27, 2017 | 0.41 / 0.37 | 714.7M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 346.03 | 345.51 |
354.01
|
344.39
|
2.0M | 0.30% | ||||
| May 1, 2023 | 345 | 340.22 |
345.69
|
339.78
|
1.5M | 1.25% | ||||
| Apr 28, 2023 | 340.73 | 338.5 |
346.29
|
338.35
|
1.5M | 0.40% | ||||
| Apr 27, 2023 | 339.37 | 324.5 |
340.22
|
324.5
|
2.5M | 4.97% | ||||
| Apr 26, 2023 | 323.3 | 326.5 |
327.23
|
316.43
|
1.6M | -2.6% | ||||
| Apr 25, 2023 | 331.93 | 334.5 |
336.25
|
331.18
|
842K | -0.27% | ||||
| Apr 24, 2023 | 332.84 | 331.05 |
333.86
|
329.84
|
597K | 0.53% | ||||
| Apr 21, 2023 | 331.09 | 330.89 |
335.28
|
330.25
|
925K | 0.59% | ||||
| Apr 20, 2023 | 329.15 | 326.79 |
330.47
|
326.68
|
812K | 0.21% | ||||
| Apr 19, 2023 | 328.45 | 326.79 |
330.14
|
325.19
|
794K | 1.01% | ||||
| Apr 18, 2023 | 325.15 | 327.99 |
328
|
323.38
|
948K | -0.79% | ||||
| Apr 17, 2023 | 327.74 | 335 |
335
|
327.09
|
1.0M | -1.73% | ||||
| Apr 14, 2023 | 333.52 | 332.96 |
334.17
|
331.36
|
931K | 0.05% | ||||
| Apr 13, 2023 | 333.35 | 326.97 |
334.09
|
326.01
|
1.2M | 2.14% | ||||
| Apr 12, 2023 | 326.37 | 324.36 |
327.98
|
323.98
|
989K | 0.47% | ||||
| Apr 11, 2023 | 324.83 | 324.17 |
324.97
|
321.4
|
644K | 0.49% | ||||
| Apr 10, 2023 | 323.24 | 320.48 |
323.45
|
318.02
|
663K | 0.49% | ||||
| Apr 6, 2023 | 321.66 | 321.41 |
324.65
|
321.13
|
912K | -0.09% | ||||
| Apr 5, 2023 | 321.94 | 316.4 |
322.1
|
314.33
|
1.1M | 2.39% | ||||
| Apr 4, 2023 | 314.42 | 315.56 |
318.85
|
313.47
|
952K | -0.6% | ||||
| Apr 3, 2023 | 316.33 | 315 |
318
|
313.55
|
835K | 0.40% | ||||
| Mar 31, 2023 | 315.07 | 313 |
315.38
|
312.1
|
1.1M | 0.93% | ||||
| Mar 30, 2023 | 312.16 | 314.75 |
315.56
|
310.9
|
769K | -0.66% | ||||
| Mar 29, 2023 | 314.24 | 312.55 |
316.31
|
311.41
|
1.2M | 0.32% | ||||
| Mar 28, 2023 | 313.25 | 310.75 |
313.33
|
309.43
|
1.1M | 1.55% | ||||
| Mar 27, 2023 | 308.47 | 314.68 |
315.27
|
307.93
|
1.1M | -1.88% | ||||
| Mar 24, 2023 | 314.39 | 305.38 |
315
|
302.87
|
2.4M | 3.16% | ||||
| Mar 23, 2023 | 304.75 | 301.95 |
305.47
|
300.67
|
1.3M | 2.31% | ||||
| Mar 22, 2023 | 297.87 | 303.48 |
303.99
|
297.75
|
743K | -1.58% | ||||
| Mar 21, 2023 | 302.66 | 301 |
303.44
|
299.64
|
938K | 1.24% | ||||
| Mar 20, 2023 | 298.95 | 296.72 |
300.74
|
296.09
|
767K | 1.08% | ||||
| Mar 17, 2023 | 295.77 | 300.17 |
301.23
|
293.4
|
1.7M | -1.62% | ||||
| Mar 16, 2023 | 300.64 | 291.36 |
301.55
|
290.66
|
1.1M | 2.16% | ||||
| Mar 15, 2023 | 294.27 | 295.22 |
296.22
|
291.85
|
799K | -0.33% | ||||
| Mar 14, 2023 | 295.25 | 293.81 |
295.56
|
290.71
|
1.1M | 0.61% | ||||
| Mar 13, 2023 | 293.46 | 288.31 |
296.75
|
288.31
|
1.4M | 2.17% | ||||
| Mar 10, 2023 | 287.24 | 286.58 |
296.39
|
285.92
|
1.5M | 0.13% | ||||
| Mar 9, 2023 | 286.88 | 288.3 |
289.2
|
284.57
|
999K | 0.60% | ||||
| Mar 8, 2023 | 285.18 | 285.52 |
287.11
|
283.6
|
677K | -0.49% | ||||
| Mar 7, 2023 | 286.58 | 291.85 |
291.85
|
285.27
|
1.1M | -1.73% | ||||
| Mar 6, 2023 | 291.62 | 290 |
294
|
288.88
|
1.0M | 0.38% | ||||
| Mar 3, 2023 | 290.51 | 290.52 |
291.2
|
287.51
|
1.0M | -0.09% | ||||
| Mar 2, 2023 | 290.76 | 290.1 |
293.14
|
289.57
|
750K | -0.16% | ||||
| Mar 1, 2023 | 291.23 | 289.06 |
292.6
|
287.16
|
1.1M | 0.32% | ||||
| Feb 28, 2023 | 290.29 | 286.22 |
291.56
|
285.6
|
1.5M | 1.01% | ||||
| Feb 27, 2023 | 287.4 | 286.61 |
290.05
|
285.31
|
856K | 0.01% | ||||
| Feb 24, 2023 | 287.37 | 290.4 |
291.75
|
286.48
|
1.1M | -1.78% | ||||
| Feb 23, 2023 | 292.57 | 293.91 |
296.26
|
290.72
|
751K | -0.61% | ||||
| Feb 22, 2023 | 294.36 | 292.84 |
296.66
|
290
|
1.0M | 0.64% | ||||
| Feb 21, 2023 | 292.48 | 290.76 |
295.84
|
290.76
|
1.1M | -0.4% | ||||
| Feb 17, 2023 | 293.66 | 291.24 |
295.69
|
290
|
1.3M | 0.55% | ||||
| Feb 16, 2023 | 292.04 | 296.17 |
298.39
|
291.49
|
1.0M | -2.25% | ||||
| Feb 15, 2023 | 298.75 | 299.06 |
299.57
|
294.08
|
896K | -0.5% | ||||
| Feb 14, 2023 | 300.25 | 297.47 |
301.35
|
295
|
1.2M | 0.36% | ||||
| Feb 13, 2023 | 299.18 | 295.53 |
300.99
|
295.53
|
1.1M | 0.60% | ||||
| Feb 10, 2023 | 297.4 | 291.95 |
298.49
|
290.17
|
1.3M | 1.99% | ||||
| Feb 9, 2023 | 291.6 | 293.1 |
295.52
|
289.58
|
1.8M | -0.59% | ||||
| Feb 8, 2023 | 293.33 | 302.98 |
303.11
|
293.09
|
2.2M | -4.93% | ||||
| Feb 7, 2023 | 308.54 | 303.59 |
309.44
|
302.24
|
1.3M | 1.20% | ||||
| Feb 6, 2023 | 304.87 | 299.81 |
310.28
|
299.72
|
1.3M | 1.28% | ||||
| Feb 3, 2023 | 301.02 | 304.56 |
306.4
|
300.75
|
1.6M | -0.91% | ||||
| Feb 2, 2023 | 303.78 | 314.99 |
315.77
|
301.05
|
1.9M | -4.25% | ||||
| Feb 1, 2023 | 317.27 | 321.5 |
323.1
|
312.58
|
1.2M | -1.8% | ||||
| Jan 31, 2023 | 323.1 | 319.98 |
325.19
|
319.98
|
1.4M | 0.98% | ||||
| Jan 30, 2023 | 319.98 | 321.21 |
322.69
|
319.23
|
2.2M | -0.46% | ||||
| Jan 27, 2023 | 321.45 | 321 |
323.67
|
319.58
|
1.3M | 0.13% | ||||
| Jan 26, 2023 | 321.02 | 315.75 |
321.11
|
314.6
|
1.3M | 1.82% | ||||
| Jan 25, 2023 | 315.28 | 314.36 |
315.33
|
312
|
1.3M | 0.55% | ||||
| Jan 24, 2023 | 313.57 | 311.8 |
313.89
|
309.53
|
931K | 0.56% | ||||
| Jan 23, 2023 | 311.81 | 309.59 |
312.43
|
308.53
|
1.8M | 0.64% | ||||
| Jan 20, 2023 | 309.84 | 306.31 |
310.46
|
305.48
|
1.5M | 0.62% | ||||
| Jan 19, 2023 | 307.94 | 310.03 |
311.54
|
302.52
|
1.6M | -0.62% | ||||
| Jan 18, 2023 | 309.86 | 311.8 |
312.66
|
307.06
|
2.3M | -0.68% | ||||
| Jan 17, 2023 | 311.98 | 303.49 |
312.35
|
302.62
|
2.1M | 3.67% | ||||
| Jan 13, 2023 | 300.94 | 296.39 |
301.26
|
295.58
|
1.4M | 1.58% | ||||
| Jan 12, 2023 | 296.25 | 290.22 |
296.28
|
288.72
|
1.8M | 1.37% | ||||
| Jan 11, 2023 | 292.25 | 289.87 |
292.89
|
286.89
|
1.6M | 1.21% | ||||
| Jan 10, 2023 | 288.75 | 283.23 |
288.85
|
282.58
|
1.0M | 1.95% | ||||
| Jan 9, 2023 | 283.23 | 290.09 |
291.66
|
282.21
|
1.3M | -2.41% | ||||
| Jan 6, 2023 | 290.21 | 291.81 |
293.64
|
288.62
|
944K | 0.81% | ||||
| Jan 5, 2023 | 287.89 | 284.33 |
290.17
|
283.9
|
1.2M | 0.37% | ||||
| Jan 4, 2023 | 286.83 | 288.3 |
289.29
|
283.98
|
1.1M | 0.28% | ||||
| Jan 3, 2023 | 286.02 | 288.61 |
289.06
|
283.5
|
1.1M | -0.96% | ||||
| Dec 30 | 288.78 | 288.67 |
289.32
|
284.4
|
1.0M | -0.1% | ||||
| Dec 29 | 289.08 | 287.22 |
291.73
|
285.8
|
889K | 1.16% | ||||
| Dec 28 | 285.76 | 287 |
289.68
|
284.76
|
841K | -0.54% | ||||
| Dec 27 | 287.32 | 290 |
291
|
285.99
|
663K | -0.82% | ||||
| Dec 23 | 289.69 | 292.8 |
294.82
|
288.07
|
701K | -1.44% | ||||
| Dec 22 | 293.92 | 290.19 |
294.34
|
288.19
|
1.2M | 1.16% | ||||
| Dec 21 | 290.55 | 292.26 |
294.39
|
289.28
|
1.5M | -0.91% | ||||
| Dec 20 | 293.23 | 291.8 |
296
|
291.3
|
1.3M | 0.56% | ||||
| Dec 19 | 291.59 | 301.55 |
302.59
|
289.48
|
1.7M | -4.33% | ||||
| Dec 16 | 304.8 | 305.46 |
307.66
|
302.85
|
3.1M | -1.17% | ||||
| Dec 15 | 308.4 | 311.23 |
312.39
|
307.14
|
998K | -1.18% | ||||
| Dec 14 | 312.09 | 305.86 |
314.8
|
304.52
|
1.4M | 1.63% | ||||
| Dec 13 | 307.09 | 317 |
317.33
|
306.77
|
2.0M | -2.26% | ||||
| Dec 12 | 314.19 | 315.22 |
315.41
|
311.14
|
1.3M | 0.63% | ||||
| Dec 9 | 312.22 | 319.3 |
321.15
|
311.79
|
1.0M | -2.83% | ||||
| Dec 8 | 321.32 | 317.55 |
324.75
|
316.95
|
1.1M | 1.18% | ||||
| Dec 7 | 317.58 | 311.81 |
317.71
|
310.65
|
846K | 1.85% | ||||
| Dec 6 | 311.81 | 316.44 |
317.28
|
310.04
|
1.1M | -1.82% | ||||
| Dec 5 | 317.6 | 318.85 |
319.69
|
315.55
|
791K | -1.17% | ||||
| Dec 2 | 321.37 | 317.4 |
322.45
|
316.88
|
1.1M | 0.19% | ||||
| Dec 1 | 320.76 | 318.55 |
321.52
|
315.18
|
1.5M | 1.38% | ||||
| Nov 30 | 316.4 | 319.52 |
322.74
|
314.03
|
6.6M | 0.02% | ||||
| Nov 29 | 316.33 | 315.69 |
317.21
|
312.47
|
1.4M | 0.33% | ||||
| Nov 28 | 315.3 | 313.78 |
320.93
|
313.51
|
1.1M | 0.74% | ||||
| Nov 25 | 312.98 | 315.17 |
317.03
|
312.01
|
714K | -1.01% | ||||
| Nov 23 | 316.16 | 323.48 |
323.61
|
315.28
|
1.0M | -1.65% | ||||
| Nov 22 | 321.48 | 317.83 |
322.26
|
313.06
|
1.5M | 1.67% | ||||
| Nov 21 | 316.2 | 315 |
318
|
313.9
|
1.1M | 0.50% | ||||
| Nov 18 | 314.63 | 311.63 |
315.54
|
311.13
|
1.2M | 1.53% | ||||
| Nov 17 | 309.9 | 304.13 |
311.86
|
302.02
|
1.0M | 1.46% | ||||
| Nov 16 | 305.44 | 306.55 |
308.75
|
304.58
|
874K | 0.05% | ||||
| Nov 15 | 305.28 | 308.61 |
309.98
|
300
|
1.3M | -0.25% | ||||
| Nov 14 | 306.03 | 305.11 |
311.57
|
303.87
|
1.4M | 0.91% | ||||
| Nov 11 | 303.26 | 308.89 |
309.8
|
288.83
|
2.2M | -2.5% | ||||
| Nov 10 | 311.03 | 315.12 |
316.18
|
302.74
|
2.1M | 0.55% | ||||
| Nov 9 | 309.34 | 306.5 |
312.15
|
305.6
|
1.3M | 0.93% | ||||
| Nov 8 | 306.5 | 303.09 |
311.68
|
300.31
|
1.4M | 1.08% | ||||
| Nov 7 | 303.23 | 305.36 |
308.8
|
298.53
|
1.6M | -1.81% | ||||
| Nov 4 | 308.82 | 311.63 |
312.6
|
304.04
|
1.2M | -0.8% | ||||
| Nov 3 | 311.3 | 307.4 |
313.64
|
305.06
|
936K | 0.42% | ||||
| Nov 2 | 310.01 | 314.47 |
318.38
|
309.44
|
1.5M | -1.33% | ||||
| Nov 1 | 314.2 | 312.44 |
316.09
|
309.59
|
1.2M | 0.71% | ||||
| Oct 31 | 312 | 310.35 |
314.09
|
308.41
|
1.6M | -0.6% | ||||
| Oct 28 | 313.89 | 302 |
314.49
|
294.31
|
3.3M | 9.03% | ||||
| Oct 27 | 287.89 | 310.71 |
311.5
|
287.2
|
4.1M | -7.48% | ||||
| Oct 26 | 311.18 | 313.04 |
316.48
|
309.42
|
1.3M | 0.64% | ||||
| Oct 25 | 309.21 | 312 |
315.37
|
308.15
|
1.8M | -0.42% | ||||
| Oct 24 | 310.5 | 302.74 |
312.27
|
302.5
|
2.0M | 3.50% | ||||
| Oct 21 | 300 | 289.69 |
300.14
|
287.96
|
1.5M | 3.39% | ||||
| Oct 20 | 290.16 | 292.1 |
295.55
|
289.18
|
1.0M | -0.64% | ||||
| Oct 19 | 292.02 | 298.85 |
299.58
|
289.54
|
929K | -2.72% | ||||
| Oct 18 | 300.17 | 300.21 |
303.29
|
296.46
|
984K | 1.06% | ||||
| Oct 17 | 297.02 | 297.08 |
298.35
|
294.2
|
1.1M | 1.30% | ||||
| Oct 14 | 293.21 | 298.07 |
300.94
|
292.7
|
1.0M | -1.12% | ||||
| Oct 13 | 296.54 | 284.89 |
297.9
|
283.58
|
1.1M | 2.21% | ||||
| Oct 12 | 290.13 | 295 |
295.64
|
289.91
|
928K | -1.7% | ||||
| Oct 11 | 295.16 | 294.54 |
300.14
|
292.9
|
1.3M | 0.21% | ||||
| Oct 10 | 294.54 | 295.45 |
296.58
|
291.5
|
835K | -0.23% | ||||
| Oct 7 | 295.23 | 295.91 |
300.05
|
292.73
|
1.4M | -1.14% | ||||
| Oct 6 | 298.63 | 300 |
302.89
|
297.42
|
1.1M | -1.12% | ||||
| Oct 5 | 302.02 | 300.64 |
304.26
|
296.8
|
1.3M | 0.46% | ||||
| Oct 4 | 300.64 | 299.85 |
303.04
|
295.87
|
1.5M | 1.08% | ||||
| Oct 3 | 297.43 | 293.71 |
299.59
|
289.64
|
1.8M | 2.73% | ||||
| Sep 30 | 289.54 | 292.96 |
294.62
|
289.17
|
1.9M | -1.11% | ||||
| Sep 29 | 292.8 | 292.41 |
293.33
|
286.57
|
1.3M | 0.13% | ||||
| Sep 28 | 292.41 | 289.28 |
293.83
|
286.02
|
1.7M | 2.69% | ||||
| Sep 27 | 284.74 | 279.93 |
289.52
|
278.19
|
1.5M | 2.88% | ||||
| Sep 26 | 276.78 | 282.7 |
285.33
|
276.57
|
1.6M | -2.35% | ||||
| Sep 23 | 283.45 | 283.29 |
285.12
|
279.7
|
1.4M | -1.01% | ||||
| Sep 22 | 286.34 | 278.39 |
288.92
|
277.67
|
1.4M | 2.12% | ||||
| Sep 21 | 280.4 | 286.94 |
288.31
|
280.24
|
1.1M | -2.28% | ||||
| Sep 20 | 286.94 | 284.38 |
288.47
|
282.47
|
1.1M | 0.63% | ||||
| Sep 19 | 285.14 | 284.32 |
287
|
279.69
|
1.4M | -1.58% | ||||
| Sep 16 | 289.71 | 288.39 |
291.94
|
286.01
|
2.5M | 0.71% | ||||
| Sep 15 | 287.67 | 285.91 |
288.15
|
282.04
|
1.0M | 0.99% | ||||
| Sep 14 | 284.86 | 282.77 |
287.36
|
279.62
|
1.4M | 1.49% | ||||
| Sep 13 | 280.67 | 291.2 |
292.95
|
280.02
|
1.6M | -4.36% | ||||
| Sep 12 | 293.48 | 294 |
296.14
|
290.05
|
1.7M | 0.47% | ||||
| Sep 9 | 292.11 | 288.53 |
292.93
|
286.52
|
1.5M | 1.08% | ||||
| Sep 8 | 288.99 | 284.77 |
291.29
|
283.3
|
1.2M | 1.60% | ||||
| Sep 7 | 284.44 | 279.89 |
286.08
|
277.5
|
1.1M | 1.88% | ||||
| Sep 6 | 279.18 | 281.7 |
284.11
|
278.52
|
989K | -0.66% | ||||
| Sep 2 | 281.04 | 290.23 |
292
|
279.5
|
1.1M | -3.16% | ||||
| Sep 1 | 290.2 | 281.65 |
290.5
|
281.54
|
1.1M | 3% | ||||
| Aug 31 | 281.76 | 281.86 |
286.7
|
281.12
|
1.4M | 0.14% | ||||
| Aug 30 | 281.36 | 281.5 |
282.96
|
278.97
|
850K | -0.09% | ||||
| Aug 29 | 281.6 | 278.75 |
284.62
|
277.2
|
1.1M | -0.03% | ||||
| Aug 26 | 281.68 | 292.17 |
294.15
|
281.31
|
1.3M | -3.28% | ||||
| Aug 25 | 291.22 | 293 |
293
|
288.24
|
591K | 0.07% | ||||
| Aug 24 | 291.03 | 287.35 |
291.96
|
285.03
|
910K | 1.67% | ||||
| Aug 23 | 286.25 | 292.19 |
295
|
282.67
|
1.4M | -2.58% | ||||
| Aug 22 | 293.84 | 299.73 |
302.21
|
293.48
|
1.1M | -1.74% | ||||
| Aug 19 | 299.04 | 293.23 |
300.26
|
292.11
|
1.1M | 1.61% | ||||
| Aug 18 | 294.29 | 299.89 |
299.89
|
291.45
|
956K | -1.65% | ||||
| Aug 17 | 299.23 | 300.04 |
302.82
|
298.79
|
909K | -1.24% | ||||
| Aug 16 | 303 | 305 |
305.91
|
301.97
|
1.1M | -0.83% | ||||
| Aug 15 | 305.53 | 293.71 |
305.95
|
293.71
|
1.8M | 3.74% | ||||
| Aug 12 | 294.52 | 292.87 |
295.66
|
292.12
|
991K | 0.81% | ||||
| Aug 11 | 292.16 | 295.39 |
297.76
|
289.78
|
1.2M | -1.22% | ||||
| Aug 10 | 295.77 | 301.2 |
301.8
|
295.11
|
1.4M | -1.02% | ||||
| Aug 9 | 298.83 | 294.28 |
301.73
|
293.95
|
1.6M | 1.66% | ||||
| Aug 8 | 293.95 | 288.65 |
296.95
|
288.65
|
1.7M | 2.06% | ||||
| Aug 5 | 288.03 | 273.11 |
288.7
|
272.1
|
2.4M | 4.80% | ||||
| Aug 4 | 274.85 | 277.41 |
278.14
|
272.93
|
2.0M | -0.07% | ||||
| Aug 3 | 275.03 | 276.01 |
279.36
|
271.61
|
1.5M | 0.43% | ||||
| Aug 2 | 273.86 | 275.82 |
278.25
|
273
|
1.0M | 0.01% | ||||
| Aug 1 | 273.83 | 279.79 |
280.72
|
272.52
|
1.5M | -2.35% | ||||
| Jul 29 | 280.41 | 281.8 |
282.41
|
275.65
|
1.7M | -0.15% | ||||
| Jul 28 | 280.82 | 287.54 |
288
|
276.24
|
1.3M | -2.15% | ||||
| Jul 27 | 286.99 | 286.27 |
288.21
|
280.77
|
1.2M | -0.43% | ||||
| Jul 26 | 288.22 | 284.14 |
290.73
|
283.7
|
1.5M | 1.60% | ||||
| Jul 25 | 283.68 | 282 |
283.84
|
278.89
|
1.2M | 1.21% | ||||
| Jul 22 | 280.29 | 284.55 |
288.14
|
278.73
|
1.2M | -1% | ||||
| Jul 21 | 283.11 | 285.79 |
286.96
|
281.06
|
1.0M | -0.84% | ||||
| Jul 20 | 285.5 | 288.7 |
290.95
|
283.72
|
1.0M | -1.42% | ||||
| Jul 19 | 289.6 | 290 |
290.13
|
286.02
|
1.4M | 1.24% | ||||
| Jul 18 | 286.06 | 292.87 |
295.77
|
285.27
|
1.6M | -2.32% | ||||
| Jul 15 | 292.84 | 286.08 |
293.53
|
284.93
|
2.7M | 2.34% | ||||
| Jul 14 | 286.15 | 285.61 |
286.92
|
282.25
|
1.0M | -0.89% | ||||
| Jul 13 | 288.73 | 288.98 |
294.6
|
287.88
|
1.1M | -0.44% | ||||
| Jul 12 | 290.01 | 293 |
293.88
|
282.91
|
1.4M | -1.38% | ||||
| Jul 11 | 294.07 | 294 |
296.84
|
288
|
1.5M | -0.07% | ||||
| Jul 8 | 294.29 | 291.36 |
295.74
|
291.03
|
1.3M | 0.04% | ||||
| Jul 7 | 294.17 | 289.77 |
294.96
|
287.79
|
1.8M | 1.03% | ||||
| Jul 6 | 291.16 | 290.14 |
293.62
|
288.27
|
2.1M | 0.75% | ||||
| Jul 5 | 288.98 | 285.92 |
289.95
|
284.5
|
1.8M | 0.58% | ||||
| Jul 1 | 287.32 | 280.17 |
287.86
|
279.42
|
1.5M | 1.96% | ||||
| Jun 30 | 281.79 | 277.05 |
284.62
|
276.76
|
1.9M | 0.51% | ||||
| Jun 29 | 280.35 | 275.83 |
282.29
|
275.83
|
1.4M | 1.51% | ||||
| Jun 28 | 276.17 | 288.45 |
289.41
|
275.97
|
1.9M | -3.88% | ||||
| Jun 27 | 287.32 | 289.81 |
291.14
|
286.71
|
2.0M | -1.79% | ||||
| Jun 24 | 292.55 | 286.26 |
293.17
|
280.28
|
4.3M | 3.19% | ||||
| Jun 23 | 283.5 | 275 |
284.51
|
274.2
|
2.7M | 4.11% | ||||
| Jun 22 | 272.31 | 266.96 |
276
|
266.44
|
1.4M | 0.79% | ||||
| Jun 21 | 270.17 | 266.22 |
271.93
|
265.98
|
1.3M | 2.69% | ||||
| Jun 17 | 263.09 | 251.07 |
264.9
|
251
|
3.4M | 4.83% | ||||
| Jun 16 | 250.96 | 248.49 |
251.45
|
245.32
|
1.3M | -1.01% | ||||
| Jun 15 | 253.51 | 250.8 |
256.22
|
248.27
|
963K | 1.78% | ||||
| Jun 14 | 249.08 | 246.33 |
249.44
|
243.17
|
1.2M | 1.50% | ||||
| Jun 13 | 245.39 | 250.81 |
250.89
|
244.13
|
1.6M | -3.72% | ||||
| Jun 10 | 254.88 | 256.51 |
258
|
252.87
|
1.4M | -1.86% | ||||
| Jun 9 | 259.7 | 273.17 |
273.17
|
259.65
|
2.0M | -5.41% | ||||
| Jun 8 | 274.54 | 272.2 |
279.13
|
271.5
|
1.8M | 0.99% | ||||
| Jun 7 | 271.86 | 267.22 |
272.91
|
265.63
|
963K | 1.44% | ||||
| Jun 6 | 268 | 271.44 |
272.02
|
266.61
|
907K | -0.53% | ||||
| Jun 3 | 269.44 | 268.62 |
272.46
|
266.29
|
1.1M | -0.23% | ||||
| Jun 2 | 270.05 | 268.58 |
270.96
|
260.66
|
1.2M | 0.24% | ||||
| Jun 1 | 269.41 | 275.33 |
275.56
|
266.18
|
1.4M | 0.28% | ||||
| May 31 | 268.65 | 274.03 |
276
|
266.47
|
3.9M | -1.86% | ||||
| May 27 | 273.73 | 271.15 |
273.86
|
268.93
|
1.5M | 1.51% | ||||
| May 26 | 269.65 | 270.84 |
274.17
|
268.87
|
1.4M | -0.44% | ||||
| May 25 | 270.84 | 269.7 |
273.19
|
267.82
|
1.9M | 0.88% | ||||
| May 24 | 268.48 | 265.51 |
270.98
|
263.78
|
1.6M | 0.05% | ||||
| May 23 | 268.35 | 260.05 |
270.28
|
259.19
|
1.7M | 3.77% | ||||
| May 20 | 258.59 | 256.61 |
259.1
|
252.51
|
1.6M | 1.23% | ||||
| May 19 | 255.45 | 252.55 |
257.15
|
250.38
|
1.4M | 1.23% | ||||
| May 18 | 252.35 | 260.59 |
262.08
|
251.41
|
1.4M | -3.62% | ||||
| May 17 | 261.84 | 255.82 |
262.95
|
254.67
|
1.6M | 3.02% | ||||
| May 16 | 254.17 | 245.85 |
254.71
|
244.61
|
1.6M | 3.02% | ||||
| May 13 | 246.72 | 241.22 |
247.54
|
240.25
|
1.4M | 2.44% | ||||
| May 12 | 240.85 | 236.55 |
241.05
|
233.62
|
1.5M | 2.51% | ||||
| May 11 | 234.96 | 237.85 |
241.74
|
233.01
|
1.9M | -2.17% | ||||
| May 10 | 240.16 | 239.58 |
244.1
|
237.41
|
2.0M | 2.19% | ||||
| May 9 | 235.02 | 251 |
251
|
234.4
|
3.1M | -7.45% | ||||
| May 6 | 253.93 | 256.32 |
261.68
|
252.69
|
2.3M | -4.67% | ||||
| May 5 | 266.37 | 271.69 |
273.59
|
264.59
|
1.6M | -2.68% | ||||
| May 4 | 273.7 | 269.34 |
275.26
|
266.24
|
1.4M | 1.71% | ||||
| May 3 | 269.11 | 266.55 |
271.25
|
265.58
|
1.4M | 2.73% | ||||
| May 2 | 261.96 | 264.15 |
266.19
|
254.09
|
3.7M | -4.12% | ||||
| Apr 29 | 273.22 | 275 |
279.71
|
272.63
|
2.9M | 1.70% | ||||
| Apr 28 | 268.64 | 268.57 |
269.3
|
262.22
|
1.6M | 0.52% | ||||
| Apr 27 | 267.25 | 267.33 |
269.39
|
264.81
|
1.2M | -0.16% | ||||
| Apr 26 | 267.69 | 271.07 |
272.23
|
267.39
|
1.4M | -1.47% | ||||
| Apr 25 | 271.68 | 270 |
272.5
|
265.87
|
1.7M | 0.47% | ||||
| Apr 22 | 270.42 | 280.58 |
281.84
|
270.19
|
1.8M | -4.01% | ||||
| Apr 21 | 281.71 | 286 |
286.8
|
281.45
|
1.1M | -1.26% | ||||
| Apr 20 | 285.3 | 284.34 |
286.88
|
282.77
|
1.1M | 0.98% | ||||
| Apr 19 | 282.52 | 282.99 |
284.31
|
279.59
|
1.4M | -0.17% | ||||
| Apr 18 | 282.99 | 287.67 |
287.86
|
281.75
|
1.3M | -1.73% | ||||
| Apr 14 | 287.97 | 289.32 |
292.75
|
286.08
|
2.5M | -1.02% | ||||
| Apr 13 | 290.93 | 281.59 |
291.44
|
281.59
|
1.7M | 3.48% | ||||
| Apr 12 | 281.15 | 280.95 |
284.77
|
278.99
|
1.6M | 0.02% | ||||
| Apr 11 | 281.09 | 279.86 |
282.73
|
278.79
|
2.0M | 0.29% | ||||
| Apr 8 | 280.28 | 274.41 |
281.5
|
273.2
|
1.6M | 1.61% | ||||
| Apr 7 | 275.83 | 272.39 |
277.66
|
271.8
|
1.7M | 1.26% | ||||
| Apr 6 | 272.39 | 266.75 |
273.04
|
266.62
|
2.3M | 0.90% | ||||
| Apr 5 | 269.96 | 267.96 |
275.88
|
267.96
|
1.8M | 0.49% | ||||
| Apr 4 | 268.64 | 266.84 |
269.3
|
264.69
|
1.7M | 0.94% | ||||
| Apr 1 | 266.15 | 261.55 |
267.13
|
259.04
|
2.1M | 1.98% | ||||
| Mar 31 | 260.97 | 260 |
263.58
|
256.09
|
2.4M | 1.73% | ||||
| Mar 30 | 256.52 | 258.81 |
260.1
|
255.98
|
1.0M | -0.57% | ||||
| Mar 29 | 257.98 | 256.11 |
258
|
252.52
|
1.6M | 0.88% | ||||
| Mar 28 | 255.72 | 253.83 |
258.25
|
252.8
|
1.7M | 0.70% | ||||
| Mar 25 | 253.95 | 252 |
254.15
|
250.49
|
1.2M | 0.89% | ||||
| Mar 24 | 251.7 | 249.31 |
253.51
|
249.31
|
1.0M | 1.44% | ||||
| Mar 23 | 248.13 | 251.29 |
252.08
|
247.94
|
1.2M | -1.49% | ||||
| Mar 22 | 251.88 | 249.13 |
252.19
|
248.5
|
1.1M | 0.65% | ||||
| Mar 21 | 250.26 | 248.03 |
252.19
|
246.73
|
1.8M | 0.47% | ||||
| Mar 18 | 249.08 | 250.13 |
250.13
|
246.22
|
2.2M | -0.37% | ||||
| Mar 17 | 250 | 248.2 |
251.32
|
247.37
|
1.4M | 0.60% | ||||
| Mar 16 | 248.52 | 246.36 |
248.8
|
243.01
|
1.2M | 0.62% | ||||
| Mar 15 | 246.99 | 243.93 |
247.47
|
243.52
|
1.6M | 2.20% | ||||
| Mar 14 | 241.68 | 239.72 |
242.45
|
238.66
|
1.4M | 2.20% | ||||
| Mar 11 | 236.48 | 242.6 |
247.49
|
236.13
|
1.4M | -2.25% | ||||
| Mar 10 | 241.93 | 235.16 |
242.91
|
234.54
|
1.1M | 1.12% | ||||
| Mar 9 | 239.24 | 240.51 |
240.74
|
236.35
|
1.4M | 0.22% | ||||
| Mar 8 | 238.71 | 233.09 |
242.9
|
232.97
|
1.5M | 1.35% | ||||
| Mar 7 | 235.54 | 237.46 |
242.5
|
235.05
|
1.5M | -1.31% | ||||
| Mar 4 | 238.66 | 233.4 |
243.18
|
233.04
|
2.0M | 1.26% | ||||
| Mar 3 | 235.69 | 234.93 |
238.53
|
234.74
|
1.1M | 0.67% | ||||
| Mar 2 | 234.11 | 230.18 |
235.5
|
229.4
|
1.0M | 1.48% | ||||
| Mar 1 | 230.69 | 229.19 |
232.52
|
228.5
|
1.3M | 0.29% | ||||
| Feb 28 | 230.02 | 227.99 |
230.13
|
226.18
|
2.0M | -0.12% | ||||
| Feb 25 | 230.3 | 229.46 |
233.16
|
228.04
|
1.4M | 0.02% | ||||
| Feb 24 | 230.25 | 227.7 |
230.43
|
225.28
|
1.5M | -0.19% | ||||
| Feb 23 | 230.69 | 231.7 |
233.53
|
229.2
|
1.8M | 0.21% | ||||
| Feb 22 | 230.21 | 229.21 |
233.03
|
229.21
|
1.7M | 0.26% | ||||
| Feb 18 | 229.61 | 233 |
233.89
|
228.55
|
1.3M | -1.36% | ||||
| Feb 17 | 232.77 | 233.85 |
234.95
|
230.06
|
1.7M | -1.27% | ||||
| Feb 16 | 235.77 | 233.46 |
236.89
|
231.55
|
1.4M | 1.01% | ||||
| Feb 15 | 233.41 | 231.88 |
233.87
|
231.29
|
1.6M | 0.94% | ||||
| Feb 14 | 231.23 | 233.75 |
234
|
229.26
|
1.6M | -1.14% | ||||
| Feb 11 | 233.89 | 236.55 |
237.34
|
233.17
|
1.5M | -0.85% | ||||
| Feb 10 | 235.89 | 238.39 |
241.01
|
234.46
|
1.8M | -3.42% | ||||
| Feb 9 | 244.24 | 242.52 |
245.61
|
241.51
|
1.1M | 1.37% | ||||
| Feb 8 | 240.94 | 242.36 |
243
|
239.23
|
1.1M | -0.95% | ||||
| Feb 7 | 243.26 | 243.32 |
244.81
|
241.22
|
1.2M | 0.54% | ||||
| Feb 4 | 241.96 | 241.27 |
244.63
|
238.48
|
1.8M | -0.73% | ||||
| Feb 3 | 243.75 | 250.15 |
250.15
|
243.54
|
2.5M | -3.87% | ||||
| Feb 2 | 253.57 | 243.58 |
254.93
|
241
|
3.7M | 3.22% | ||||
| Feb 1 | 245.66 | 242.39 |
245.77
|
241.51
|
2.8M | 1.07% | ||||
| Jan 31 | 243.05 | 240.87 |
244.41
|
239.16
|
2.8M | 0.01% | ||||
| Jan 28 | 243.02 | 227.29 |
243.3
|
227.18
|
3.2M | 6.48% | ||||
| Jan 27 | 228.22 | 228.99 |
233.69
|
226.89
|
2.2M | 0.72% | ||||
| Jan 26 | 226.58 | 226.62 |
229.81
|
225.01
|
2.0M | -0.23% | ||||
| Jan 25 | 227.11 | 226.09 |
229.63
|
223.66
|
2.0M | -1.12% | ||||
| Jan 24 | 229.68 | 225.13 |
229.95
|
221.69
|
2.8M | 0.70% | ||||
| Jan 21 | 228.08 | 228.13 |
231.1
|
227.26
|
2.2M | -0.23% | ||||
| Jan 20 | 228.61 | 233.47 |
234.41
|
228.2
|
2.0M | -0.97% | ||||
| Jan 19 | 230.84 | 231.4 |
232.66
|
230.41
|
1.6M | -0.1% | ||||
| Jan 18 | 231.07 | 231.43 |
232.49
|
228.74
|
2.0M | -1.28% | ||||
| Jan 14 | 234.06 | 227 |
234.58
|
226.59
|
2.2M | 3.30% | ||||
| Jan 13 | 226.58 | 225.23 |
228.12
|
225.17
|
1.8M | 0.19% | ||||
| Jan 12 | 226.14 | 225.09 |
227.19
|
223.68
|
1.2M | 0% | ||||
| Jan 11 | 226.15 | 224.2 |
226.91
|
222.14
|
1.5M | 0.98% | ||||
| Jan 10 | 223.96 | 222.91 |
225.87
|
219.1
|
1.8M | 0.95% | ||||
| Jan 7 | 221.85 | 220.78 |
223.98
|
220
|
1.3M | 0.09% | ||||
| Jan 6 | 221.65 | 221.82 |
223.99
|
221.01
|
1.6M | 0.10% | ||||
| Jan 5 | 221.42 | 222.2 |
224.89
|
220.69
|
1.7M | -0.2% | ||||
| Jan 4 | 221.86 | 220.73 |
222.7
|
219.11
|
1.4M | -0.3% | ||||
| Jan 3 | 222.53 | 218.38 |
222.59
|
214.66
|
1.4M | 1.33% | ||||
| Dec 31 | 219.6 | 222.63 |
223.5
|
219.04
|
1.1M | -1.28% | ||||
| Dec 30 | 222.45 | 222.8 |
224.49
|
222.16
|
962K | -0.39% | ||||
| Dec 29 | 223.32 | 221.93 |
223.95
|
221.22
|
726K | 0.63% | ||||
| Dec 28 | 221.93 | 222.42 |
223.13
|
220.24
|
1.1M | -0.18% | ||||
| Dec 27 | 222.34 | 223.34 |
224.2
|
220.52
|
2.1M | -0.5% | ||||
| Dec 23 | 223.45 | 222.77 |
224.4
|
221.45
|
1.2M | 0.31% | ||||
| Dec 22 | 222.77 | 218.6 |
223.1
|
218.27
|
1.4M | 1.91% | ||||
| Dec 21 | 218.6 | 216.25 |
218.81
|
215.66
|
1.9M | 1.48% | ||||
| Dec 20 | 215.41 | 215.92 |
216.39
|
213.25
|
1.6M | 0.41% | ||||
| Dec 17 | 214.54 | 211.53 |
218.32
|
210.35
|
4.6M | 0.91% | ||||
| Dec 16 | 212.61 | 212.05 |
214.23
|
211.1
|
2.0M | 0.70% | ||||
| Dec 15 | 211.13 | 209.05 |
211.53
|
206.98
|
1.5M | 0.90% | ||||
| Dec 14 | 209.24 | 208.28 |
209.99
|
206.9
|
1.4M | 0.52% | ||||
| Dec 13 | 208.15 | 208.49 |
208.87
|
205.14
|
1.7M | 0.04% | ||||
| Dec 10 | 208.06 | 206.7 |
208.42
|
204.11
|
1.4M | -0.17% | ||||
| Dec 9 | 208.41 | 207.96 |
209
|
205.85
|
1.7M | 0.87% | ||||
| Dec 8 | 206.61 | 205.71 |
206.88
|
203.73
|
1.3M | 0.68% | ||||
| Dec 7 | 205.22 | 205.54 |
205.73
|
203.13
|
1.9M | 0.08% | ||||
| Dec 6 | 205.06 | 203.73 |
206.88
|
203.04
|
2.0M | 0.61% | ||||
| Dec 3 | 203.81 | 205.78 |
206.43
|
202
|
2.9M | -0.31% | ||||
| Dec 2 | 204.45 | 201.82 |
208.16
|
201.51
|
3.4M | -0.27% | ||||
| Dec 1 | 205 | 195.59 |
205.85
|
194.1
|
7.0M | 9.66% | ||||
| Nov 30 | 186.94 | 189.5 |
192.62
|
186.26
|
4.0M | -1.67% | ||||
| Nov 29 | 190.11 | 187.45 |
192.36
|
185.46
|
2.8M | 3.55% | ||||
| Nov 26 | 183.59 | 187.33 |
189.8
|
182.66
|
1.1M | -1.42% | ||||
| Nov 24 | 186.24 | 187.26 |
188.33
|
184.71
|
3.1M | -0.33% | ||||
| Nov 23 | 186.85 | 181.05 |
187.07
|
179.96
|
2.2M | 2.95% | ||||
| Nov 22 | 181.5 | 182.65 |
183.65
|
180.15
|
1.2M | -0.75% | ||||
| Nov 19 | 182.88 | 184.82 |
185.22
|
181.02
|
1.6M | -1.36% | ||||
| Nov 18 | 185.41 | 188.25 |
189.48
|
184.89
|
1.6M | -1.51% | ||||
| Nov 17 | 188.25 | 188.63 |
198.53
|
187.12
|
2.7M | -0.04% | ||||
| Nov 16 | 188.33 | 186.45 |
188.87
|
185.58
|
1.4M | 0.79% | ||||
| Nov 15 | 186.86 | 187.29 |
187.92
|
186.11
|
1.0M | -0.23% | ||||
| Nov 12 | 187.29 | 187.01 |
187.79
|
186.03
|
940K | 0.76% | ||||
| Nov 11 | 185.87 | 188 |
188.15
|
185.1
|
1.1M | -1.09% | ||||
| Nov 10 | 187.91 | 191.01 |
192.61
|
187.51
|
1.3M | -1.66% | ||||
| Nov 9 | 191.09 | 192.23 |
193.41
|
190.31
|
1.7M | -0.59% | ||||
| Nov 8 | 192.23 | 192.99 |
194.46
|
190.64
|
1.3M | -0.32% | ||||
| Nov 5 | 192.85 | 193.76 |
195.23
|
191.48
|
2.2M | -0.7% | ||||
| Nov 4 | 194.21 | 189.1 |
194.41
|
188.3
|
3.5M | 2.72% | ||||
| Nov 3 | 189.07 | 187.5 |
190.75
|
184.1
|
3.9M | 4.23% | ||||
| Nov 2 | 181.4 | 185.66 |
185.66
|
180.71
|
2.3M | -2.16% | ||||
| Nov 1 | 185.4 | 184.18 |
186.74
|
183.41
|
1.2M | 0.25% | ||||
| Oct 29 | 184.93 | 181.93 |
185.91
|
180.66
|
1.6M | 1.61% | ||||
| Oct 28 | 182 | 181.19 |
183.83
|
181.01
|
1.4M | 0.59% | ||||
| Oct 27 | 180.94 | 184.39 |
184.96
|
180.4
|
1.2M | -1.7% | ||||
| Oct 26 | 184.07 | 185.02 |
186.58
|
183.95
|
1.0M | -0.5% | ||||
| Oct 25 | 184.99 | 183.52 |
186.14
|
182.51
|
983K | 0.80% | ||||
| Oct 22 | 183.52 | 186.77 |
187.15
|
182.88
|
1.9M | -1.91% | ||||
| Oct 21 | 187.09 | 185.54 |
187.2
|
184.34
|
1.6M | 0.86% | ||||
| Oct 20 | 185.49 | 185.99 |
187.88
|
185.08
|
1.6M | 0.04% | ||||
| Oct 19 | 185.41 | 182.06 |
185.6
|
181.11
|
2.0M | 2.55% | ||||
| Oct 18 | 180.8 | 182.5 |
182.7
|
177.71
|
2.3M | -0.53% | ||||
| Oct 15 | 181.77 | 182.48 |
183.15
|
181
|
1.4M | -0.07% | ||||
| Oct 14 | 181.9 | 182.14 |
184.19
|
181.33
|
1.9M | 0.31% | ||||
| Oct 13 | 181.34 | 180.22 |
182.5
|
180.22
|
1.1M | 0.63% | ||||
| Oct 12 | 180.21 | 181.51 |
181.51
|
179.3
|
1.4M | 0.35% | ||||
| Oct 11 | 179.58 | 179.23 |
181.01
|
178.21
|
1.5M | 0.36% | ||||
| Oct 8 | 178.94 | 180.27 |
181.02
|
178.58
|
1.2M | -0.6% | ||||
| Oct 7 | 180.02 | 180.91 |
182
|
179.72
|
1.3M | -0.49% | ||||
| Oct 6 | 180.91 | 177.01 |
182.58
|
176.36
|
1.7M | 2.20% | ||||
| Oct 5 | 177.01 | 177.5 |
179.4
|
176.92
|
1.8M | -0.22% | ||||
| Oct 4 | 177.4 | 179 |
181
|
177.04
|
1.6M | -1.64% | ||||
| Oct 1 | 180.35 | 180.16 |
181.15
|
178.35
|
1.4M | -0.57% | ||||
| Sep 30 | 181.39 | 182.48 |
184.21
|
181.37
|
1.3M | -0.46% | ||||
| Sep 29 | 182.22 | 182.17 |
184.25
|
181.96
|
1.1M | 0.34% | ||||
| Sep 28 | 181.6 | 182.4 |
183.32
|
180.02
|
1.6M | -0.99% | ||||
| Sep 27 | 183.41 | 183.2 |
184.05
|
181.45
|
1.5M | -0.11% | ||||
| Sep 24 | 183.61 | 185.3 |
185.3
|
181.98
|
1.2M | -0.8% | ||||
| Sep 23 | 185.09 | 184.62 |
186.5
|
184.5
|
1.1M | 0.44% | ||||
| Sep 22 | 184.27 | 186.12 |
186.43
|
182.6
|
1.4M | -0.82% | ||||
| Sep 21 | 185.8 | 186.17 |
187.49
|
185.11
|
913K | 0.07% | ||||
| Sep 20 | 185.67 | 186.89 |
188.89
|
185.07
|
1.9M | -1.4% | ||||
| Sep 17 | 188.3 | 186.24 |
188.54
|
184.78
|
2.2M | 0.64% | ||||
| Sep 16 | 187.1 | 188.85 |
189.54
|
185.44
|
1.5M | -0.93% | ||||
| Sep 15 | 188.86 | 188.47 |
190.6
|
188.42
|
1.6M | 0.24% | ||||
| Sep 14 | 188.41 | 190.86 |
191.75
|
188.21
|
961K | -1.21% | ||||
| Sep 13 | 190.72 | 190.07 |
193.25
|
189.61
|
973K | 1.14% | ||||
| Sep 10 | 188.57 | 188.17 |
190.15
|
186.15
|
1.4M | 0.26% | ||||
| Sep 9 | 188.09 | 189.42 |
190.2
|
188.05
|
1.4M | -1.71% | ||||
| Sep 8 | 191.37 | 191.81 |
193.4
|
191.06
|
940K | -0.43% | ||||
| Sep 7 | 192.2 | 196.2 |
197.05
|
192
|
1.7M | -2.95% | ||||
| Sep 3 | 198.05 | 198.5 |
199.18
|
196.66
|
985K | -0.59% | ||||
| Sep 2 | 199.22 | 198.06 |
199.8
|
196.6
|
1.2M | 1.06% | ||||
| Sep 1 | 197.14 | 200.62 |
202.55
|
196.35
|
1.5M | -1.57% | ||||
| Aug 31 | 200.29 | 200.21 |
200.35
|
198.15
|
1.9M | 0.40% | ||||
| Aug 30 | 199.49 | 199.3 |
201.56
|
198.7
|
1.1M | -0.22% | ||||
| Aug 27 | 199.92 | 198.15 |
202.77
|
195.85
|
1.3M | 0.84% | ||||
| Aug 26 | 198.25 | 200.94 |
202.74
|
197.91
|
1.1M | -1.53% | ||||
| Aug 25 | 201.33 | 199.59 |
202.17
|
198.09
|
1.2M | 0.80% | ||||
| Aug 24 | 199.73 | 198.82 |
200.16
|
196.68
|
880K | 0.67% | ||||
| Aug 23 | 198.4 | 197.27 |
200.5
|
196.14
|
1.1M | 1.30% | ||||
| Aug 20 | 195.85 | 195.6 |
198.61
|
194.3
|
975K | 0.42% | ||||
| Aug 19 | 195.04 | 194.3 |
197.92
|
194.3
|
1.1M | 0.14% | ||||
| Aug 18 | 194.77 | 198.72 |
198.72
|
194.68
|
1.1M | -1.85% | ||||
| Aug 17 | 198.44 | 189.47 |
198.59
|
188.84
|
2.1M | 3.91% | ||||
| Aug 16 | 190.97 | 194.67 |
194.95
|
189.61
|
3.5M | -1.74% | ||||
| Aug 13 | 194.36 | 195 |
195.71
|
193.7
|
3.2M | -0.23% | ||||
| Aug 12 | 194.81 | 195.72 |
196.35
|
193.88
|
3.6M | -0.23% | ||||
| Aug 11 | 195.25 | 196.82 |
199.28
|
194.52
|
4.2M | -0.62% | ||||
| Aug 10 | 196.46 | 200.5 |
200.66
|
195.34
|
2.9M | -1.97% | ||||
| Aug 9 | 200.4 | 201.38 |
201.54
|
198.63
|
2.3M | -0.13% | ||||
| Aug 6 | 200.67 | 202.99 |
204
|
200.53
|
1.5M | -1.14% | ||||
| Aug 5 | 202.99 | 200.26 |
203.13
|
199.73
|
2.0M | 1.70% | ||||
| Aug 4 | 199.59 | 200 |
202
|
199.11
|
2.6M | -0.23% | ||||
| Aug 3 | 200.05 | 198.59 |
200.71
|
198.03
|
2.1M | 0.87% | ||||
| Aug 2 | 198.32 | 200.65 |
201.27
|
197.45
|
2.8M | -1.62% | ||||
| Jul 30 | 201.58 | 201.54 |
203.46
|
197.31
|
2.1M | 0.60% | ||||
| Jul 29 | 200.38 | 202.73 |
202.94
|
198.83
|
1.4M | -0.92% | ||||
| Jul 28 | 202.24 | 202.85 |
204.88
|
201.05
|
1.3M | -0.3% | ||||
| Jul 27 | 202.85 | 199.85 |
203.1
|
198.66
|
1.8M | 1.97% | ||||
| Jul 26 | 198.93 | 199.43 |
202.41
|
198.26
|
4.0M | -0.78% | ||||
| Jul 23 | 200.5 | 196.72 |
203.52
|
195.5
|
2.9M | 2.29% | ||||
| Jul 22 | 196.02 | 195.4 |
196.57
|
195
|
1.3M | -0.13% | ||||
| Jul 21 | 196.27 | 196.08 |
197.21
|
194.45
|
1.4M | -0.14% | ||||
| Jul 20 | 196.55 | 195 |
196.99
|
193.88
|
3.5M | -1.35% | ||||
| Jul 19 | 199.24 | 202.16 |
204.26
|
198.33
|
1.9M | -1.5% | ||||
| Jul 16 | 202.28 | 200.6 |
204.46
|
199.26
|
3.1M | 1.09% | ||||
| Jul 15 | 200.09 | 196.79 |
200.16
|
195.85
|
2.5M | 1.11% | ||||
| Jul 14 | 197.89 | 197.51 |
199.02
|
195.75
|
1.7M | -0.22% | ||||
| Jul 13 | 198.33 | 198.16 |
200.44
|
197.36
|
1.7M | -0.01% | ||||
| Jul 12 | 198.34 | 198 |
198.46
|
197.2
|
2.1M | 0.09% | ||||
| Jul 9 | 198.16 | 197.55 |
198.71
|
196.43
|
948K | 0.21% | ||||
| Jul 8 | 197.74 | 197.4 |
198.99
|
196.3
|
1.8M | -0.63% | ||||
| Jul 7 | 198.99 | 199.79 |
200.44
|
197.21
|
2.3M | -0.53% | ||||
| Jul 6 | 200.05 | 201.47 |
201.9
|
199.97
|
1.9M | -0.24% | ||||
| Jul 2 | 200.54 | 203.19 |
203.24
|
200.31
|
1.4M | -0.83% | ||||
| Jul 1 | 202.21 | 201.26 |
202.43
|
199.86
|
2.6M | 0.29% | ||||
| Jun 30 | 201.63 | 196.82 |
202.22
|
196.21
|
2.6M | 2.46% | ||||
| Jun 29 | 196.78 | 197.34 |
198.8
|
196.57
|
2.6M | -0.53% | ||||
| Jun 28 | 197.82 | 197 |
198.73
|
194.42
|
2.8M | 1.79% | ||||
| Jun 25 | 194.34 | 192 |
194.78
|
191.02
|
5.7M | 1.25% | ||||
| Jun 24 | 191.94 | 188.6 |
193.28
|
188.29
|
2.5M | 2.36% | ||||
| Jun 23 | 187.52 | 188.19 |
189.78
|
187.09
|
1.9M | -0.71% | ||||
| Jun 22 | 188.87 | 188.13 |
188.94
|
185.32
|
1.9M | 0.62% | ||||
| Jun 21 | 187.7 | 188.11 |
190.85
|
187.48
|
2.0M | -0.08% | ||||
| Jun 18 | 187.85 | 188.52 |
188.84
|
185.88
|
3.5M | -0.27% | ||||
| Jun 17 | 188.36 | 187.49 |
189.17
|
185.64
|
4.3M | 0.46% | ||||
| Jun 16 | 187.49 | 189.57 |
192.55
|
187.2
|
2.8M | -0.78% | ||||
| Jun 15 | 188.97 | 195.91 |
196
|
188.01
|
4.6M | -2.99% | ||||
| Jun 14 | 194.8 | 195.66 |
196.32
|
192.63
|
3.4M | 0.92% | ||||
| Jun 11 | 193.02 | 194.04 |
200.05
|
192.88
|
13.7M | -10.96% | ||||
| Jun 10 | 216.77 | 213.82 |
217.26
|
211.28
|
2.6M | 1.50% | ||||
| Jun 9 | 213.56 | 212 |
215.47
|
211.55
|
1.6M | 1.15% | ||||
| Jun 8 | 211.13 | 210.7 |
213.17
|
209.13
|
1.9M | 0.94% | ||||
| Jun 7 | 209.16 | 210.58 |
211.57
|
208.62
|
2.3M | -0.37% | ||||
| Jun 4 | 209.93 | 211.68 |
212.98
|
209.39
|
1.6M | -0.58% | ||||
| Jun 3 | 211.15 | 209.04 |
211.48
|
208.5
|
1.4M | 0.37% | ||||
| Jun 2 | 210.38 | 210 |
212.21
|
208.45
|
1.6M | 0.34% | ||||
| Jun 1 | 209.67 | 209.49 |
210.2
|
207.2
|
1.8M | 0.50% | ||||
| May 28 | 208.63 | 208.78 |
211.78
|
208.3
|
1.7M | 0.64% | ||||
| May 27 | 207.31 | 207.04 |
207.44
|
204.62
|
2.2M | 0.25% | ||||
| May 26 | 206.8 | 209.63 |
209.63
|
206.14
|
1.5M | -0.94% | ||||
| May 25 | 208.76 | 211.41 |
212.06
|
207.48
|
1.7M | -1.16% | ||||
| May 24 | 211.22 | 215.02 |
215.7
|
210.99
|
1.5M | -1.04% | ||||
| May 21 | 213.43 | 217.29 |
218.42
|
213
|
1.6M | -1.47% | ||||
| May 20 | 216.61 | 213.93 |
218.97
|
213.4
|
1.4M | 1.20% | ||||
| May 19 | 214.05 | 213.2 |
214.18
|
211
|
1.1M | -0.28% | ||||
| May 18 | 214.65 | 216.9 |
218.06
|
214.38
|
1.3M | -0.79% | ||||
| May 17 | 216.35 | 215.62 |
217.65
|
214.8
|
933K | -0.34% | ||||
| May 14 | 217.09 | 215.1 |
218.18
|
213.29
|
1.4M | 1.28% | ||||
| May 13 | 214.35 | 212.69 |
215.01
|
212.33
|
1.1M | 0.79% | ||||
| May 12 | 212.68 | 212.06 |
215.67
|
211.74
|
1.2M | -0.15% | ||||
| May 11 | 213 | 211.8 |
214.02
|
211.39
|
1.3M | 0.05% | ||||
| May 10 | 212.9 | 215.63 |
216.28
|
212.75
|
1.3M | -0.98% | ||||
| May 7 | 215.01 | 214.35 |
216.77
|
213.81
|
1.2M | 0.87% | ||||
| May 6 | 213.16 | 212.25 |
213.58
|
211.06
|
1.2M | -0.33% | ||||
| May 5 | 213.87 | 214.85 |
215.84
|
213.24
|
1.3M | -0.46% | ||||
| May 4 | 214.85 | 217.54 |
217.54
|
211.76
|
1.8M | -1.42% | ||||
| May 3 | 217.95 | 217.27 |
219.69
|
216.7
|
1.4M | -0.11% | ||||
| Apr 30 | 218.2 | 213.34 |
221.41
|
213
|
2.6M | 2.99% | ||||
| Apr 29 | 211.86 | 213.6 |
213.8
|
210.27
|
1.7M | -0.76% | ||||
| Apr 28 | 213.48 | 215.68 |
215.72
|
212.81
|
1.4M | -0.95% | ||||
| Apr 27 | 215.53 | 217.1 |
218.15
|
215
|
1.2M | -0.66% | ||||
| Apr 26 | 216.97 | 217.74 |
218.28
|
214.46
|
1.3M | -0.43% | ||||
| Apr 23 | 217.9 | 217.07 |
218.81
|
215.77
|
1.2M | 0.89% | ||||
| Apr 22 | 215.98 | 217.11 |
218.93
|
214
|
1.8M | -1.72% | ||||
| Apr 21 | 219.76 | 220.79 |
221.48
|
217.82
|
1.2M | -0.18% | ||||
| Apr 20 | 220.16 | 218.84 |
222
|
218.15
|
1.4M | 0.45% | ||||
| Apr 19 | 219.18 | 220.86 |
222.59
|
218.15
|
1.5M | -0.1% | ||||
| Apr 16 | 219.39 | 222.34 |
222.78
|
219.24
|
1.9M | -0.77% | ||||
| Apr 15 | 221.1 | 218.52 |
222.35
|
218
|
1.7M | 1.83% | ||||
| Apr 14 | 217.13 | 216.16 |
220.25
|
216.16
|
1.6M | 0.55% | ||||
| Apr 13 | 215.94 | 214.61 |
218.7
|
214.46
|
1.6M | 1.10% | ||||
| Apr 12 | 213.6 | 212.68 |
214.45
|
211.21
|
1.5M | 0.12% | ||||
| Apr 9 | 213.35 | 210.5 |
213.82
|
209.53
|
1.5M | 1.46% | ||||
| Apr 8 | 210.28 | 214.18 |
216.05
|
209.95
|
2.3M | -1.15% | ||||
| Apr 7 | 212.72 | 215.71 |
218.47
|
211.7
|
1.5M | -1.2% | ||||
| Apr 6 | 215.3 | 215.5 |
216.46
|
213.15
|
1.9M | -0.01% | ||||
| Apr 5 | 215.32 | 214.38 |
215.61
|
213.18
|
2.1M | 1.07% | ||||
| Apr 1 | 213.04 | 215.89 |
216.02
|
212.3
|
2.1M | -0.86% | ||||
| Mar 31 | 214.89 | 213.38 |
216.06
|
212.87
|
1.5M | 0.89% | ||||
| Mar 30 | 212.99 | 214.75 |
215.49
|
212.37
|
1.3M | -1.72% | ||||
| Mar 29 | 216.71 | 213.93 |
218.46
|
212.21
|
1.5M | 0.96% | ||||
| Mar 26 | 214.64 | 212.5 |
214.96
|
209.22
|
2.8M | 1.07% | ||||
| Mar 25 | 212.36 | 213.16 |
213.6
|
209.71
|
2.3M | 0.39% | ||||
| Mar 24 | 211.54 | 213.61 |
214.51
|
209.41
|
1.5M | -0.96% | ||||
| Mar 23 | 213.59 | 219.83 |
219.85
|
212.11
|
1.6M | -2.39% | ||||
| Mar 22 | 218.82 | 215.84 |
220.33
|
215.25
|
1.9M | 1.25% | ||||
| Mar 19 | 216.11 | 214.44 |
216.93
|
213.28
|
2.1M | 1.29% | ||||
| Mar 18 | 213.36 | 214.13 |
216.25
|
212.65
|
1.6M | -1.71% | ||||
| Mar 17 | 217.08 | 217.16 |
217.88
|
214.15
|
1.2M | -0.87% | ||||
| Mar 16 | 218.99 | 220.63 |
220.63
|
216.71
|
1.4M | -0.3% | ||||
| Mar 15 | 219.65 | 213.71 |
219.85
|
213.48
|
1.6M | 2.48% | ||||
| Mar 12 | 214.33 | 214.34 |
214.9
|
211.26
|
1.2M | -0.38% | ||||
| Mar 11 | 215.15 | 214.71 |
217.68
|
214.31
|
1.6M | 0.40% | ||||
| Mar 10 | 214.29 | 217.3 |
217.72
|
211.56
|
1.9M | 0.12% | ||||
| Mar 9 | 214.04 | 217.29 |
219.13
|
213.86
|
2.3M | 0.22% | ||||
| Mar 8 | 213.58 | 212.27 |
219.3
|
211.76
|
3.4M | 0.75% | ||||
| Mar 5 | 211.98 | 208.23 |
212.6
|
206.39
|
1.7M | 2.02% | ||||
| Mar 4 | 207.79 | 207.3 |
213.1
|
205.85
|
2.3M | -0.31% | ||||
| Mar 3 | 208.44 | 212 |
213.27
|
208.06
|
2.5M | -1.71% | ||||
| Mar 2 | 212.06 | 211.81 |
214.13
|
211.45
|
2.5M | 0.80% | ||||
| Mar 1 | 210.38 | 212.68 |
213.69
|
209.38
|
1.8M | -1.02% | ||||
| Feb 26 | 212.55 | 214.67 |
215.5
|
209.34
|
3.1M | -0.2% | ||||
| Feb 25 | 212.98 | 215.8 |
217.4
|
210.5
|
1.8M | -1.87% | ||||
| Feb 24 | 217.04 | 215.82 |
220.41
|
214.72
|
1.8M | 0.28% | ||||
| Feb 23 | 216.44 | 215.2 |
217.69
|
211.67
|
2.6M | 0.69% | ||||
| Feb 22 | 214.96 | 206.72 |
216.21
|
204.62
|
3.7M | 3.84% | ||||
| Feb 19 | 207.02 | 210 |
211.73
|
206.79
|
2.2M | -1.34% | ||||
| Feb 18 | 209.83 | 213.56 |
213.76
|
209.58
|
2.1M | -2.34% | ||||
| Feb 17 | 214.85 | 209.58 |
215
|
208.5
|
2.1M | 2.18% | ||||
| Feb 16 | 210.27 | 213.8 |
214.41
|
208.61
|
2.5M | -1.73% | ||||
| Feb 12 | 213.98 | 210.82 |
214.36
|
210.22
|
1.8M | 1.66% | ||||
| Feb 11 | 210.49 | 212.48 |
212.89
|
209.72
|
1.9M | -0.96% | ||||
| Feb 10 | 212.53 | 215.98 |
216.3
|
212.02
|
1.9M | -0.6% | ||||
| Feb 9 | 213.82 | 214.45 |
215.59
|
212.57
|
1.6M | -0.26% | ||||
| Feb 8 | 214.37 | 217.13 |
218.22
|
213.54
|
2.1M | -0.41% | ||||
| Feb 5 | 215.26 | 214.5 |
217.55
|
212.26
|
2.7M | 0.73% | ||||
| Feb 4 | 213.71 | 213.35 |
214.79
|
211.65
|
2.9M | 1.28% | ||||
| Feb 3 | 211 | 218.42 |
219.09
|
210.99
|
3.8M | -2.91% | ||||
| Feb 2 | 217.33 | 225.8 |
227.9
|
216.14
|
6.3M | -6.23% | ||||
| Feb 1 | 231.77 | 231 |
232.38
|
226.18
|
1.9M | 1.17% | ||||
| Jan 29 | 229.08 | 229.45 |
232.92
|
227.56
|
2.0M | -0.42% | ||||
| Jan 28 | 230.04 | 226.8 |
234.96
|
226.57
|
1.6M | 2.13% | ||||
| Jan 27 | 225.25 | 234 |
234
|
224.7
|
2.5M | -5.21% | ||||
| Jan 26 | 237.64 | 240.43 |
241.98
|
236.24
|
1.6M | -1.52% | ||||
| Jan 25 | 241.31 | 240.99 |
242.99
|
239.05
|
1.8M | 1.57% | ||||
| Jan 22 | 237.59 | 237.25 |
241.83
|
236.99
|
1.3M | -0.44% | ||||
| Jan 21 | 238.64 | 237.06 |
239.75
|
232.78
|
1.6M | 0.82% | ||||
| Jan 20 | 236.7 | 233.29 |
239.36
|
231.18
|
1.6M | 2.07% | ||||
| Jan 19 | 231.91 | 227 |
233.88
|
223.31
|
2.0M | 2.82% | ||||
| Jan 15 | 225.55 | 226.59 |
227.6
|
224.39
|
2.2M | -0.25% | ||||
| Jan 14 | 226.12 | 228.22 |
228.4
|
224.7
|
1.7M | -0.43% | ||||
| Jan 13 | 227.1 | 230.2 |
231.05
|
226.94
|
1.8M | -0.99% | ||||
| Jan 12 | 229.38 | 234.8 |
238.26
|
228.74
|
1.8M | -2.24% | ||||
| Jan 11 | 234.64 | 235.58 |
236.47
|
227.38
|
2.3M | -1% | ||||
| Jan 8 | 237 | 233.86 |
237.76
|
233.01
|
1.2M | 1.76% | ||||
| Jan 7 | 232.9 | 227.9 |
233.97
|
227.2
|
1.5M | 2.76% | ||||
| Jan 6 | 226.65 | 225.1 |
227.51
|
222.31
|
2.3M | -0.84% | ||||
| Jan 5 | 228.58 | 228.84 |
229.92
|
225.09
|
1.7M | -0.37% | ||||
| Jan 4 | 229.43 | 237.91 |
238.08
|
226.27
|
2.1M | -2.92% | ||||
| Dec 31 | 236.34 | 232.35 |
237.5
|
230.32
|
1.2M | 1.57% | ||||
| Dec 30 | 232.68 | 235 |
237.01
|
232.07
|
819K | -0.35% | ||||
| Dec 29 | 233.49 | 233.94 |
236.56
|
232.96
|
657K | 0.44% | ||||
| Dec 28 | 232.47 | 235.4 |
236.48
|
232.2
|
903K | -0.85% | ||||
| Dec 24 | 234.46 | 237.17 |
237.5
|
233.48
|
452K | -0.59% | ||||
| Dec 23 | 235.84 | 235.4 |
238.57
|
234.08
|
1.0M | 0.40% | ||||
| Dec 22 | 234.9 | 235.01 |
235.79
|
232.35
|
1.1M | 0.15% | ||||
| Dec 21 | 234.55 | 233.02 |
235.58
|
228.8
|
1.6M | -0.92% | ||||
| Dec 18 | 236.72 | 238.54 |
239.71
|
234.47
|
2.9M | -0.08% | ||||
| Dec 17 | 236.92 | 233 |
237.35
|
232.32
|
2.0M | 2.07% | ||||
| Dec 16 | 232.11 | 229.66 |
232.75
|
228.55
|
1.7M | 1.44% | ||||
| Dec 15 | 228.81 | 229.7 |
230.6
|
226
|
1.2M | 0.30% | ||||
| Dec 14 | 228.13 | 226.79 |
233.47
|
226.43
|
2.2M | 1.77% | ||||
| Dec 11 | 224.17 | 224.1 |
224.56
|
220.93
|
1.5M | 0.06% | ||||
| Dec 10 | 224.04 | 224.81 |
224.89
|
221.7
|
1.5M | -0.15% | ||||
| Dec 9 | 224.38 | 230 |
231
|
221.31
|
2.0M | -2.37% | ||||
| Dec 8 | 229.83 | 228.81 |
230.2
|
225.4
|
1.3M | 1.22% | ||||
| Dec 7 | 227.06 | 231 |
231.42
|
225.12
|
1.2M | -0.55% | ||||
| Dec 4 | 228.32 | 227.3 |
230.21
|
225.59
|
949K | 0.64% | ||||
| Dec 3 | 226.87 | 226 |
229.05
|
224.71
|
1.3M | 0.07% | ||||
| Dec 2 | 226.7 | 230.3 |
232.45
|
226.32
|
1.9M | -1.56% | ||||
| Dec 1 | 230.3 | 227.47 |
230.56
|
226.02
|
1.8M | 1.12% | ||||
| Nov 30 | 227.75 | 231 |
232.17
|
224.3
|
4.6M | 0.46% | ||||
| Nov 27 | 226.71 | 219.61 |
226.72
|
219.61
|
1.1M | 3.95% | ||||
| Nov 25 | 218.1 | 217.87 |
220.54
|
215.84
|
2.0M | 0.74% | ||||
| Nov 24 | 216.5 | 215.53 |
219.47
|
215.13
|
2.2M | -0.63% | ||||
| Nov 23 | 217.87 | 216.78 |
218.29
|
214.14
|
1.9M | 1.24% | ||||
| Nov 20 | 215.21 | 212.35 |
217.23
|
210.04
|
2.2M | 1.53% | ||||
| Nov 19 | 211.97 | 216.42 |
218.14
|
211.4
|
2.6M | -2.02% | ||||
| Nov 18 | 216.35 | 222.71 |
223.77
|
216.34
|
2.5M | -2.96% | ||||
| Nov 17 | 222.96 | 222.72 |
223.43
|
218.23
|
1.8M | -0.58% | ||||
| Nov 16 | 224.27 | 225.99 |
227.35
|
221.79
|
1.7M | -0.55% | ||||
| Nov 13 | 225.52 | 222.28 |
227.27
|
219.64
|
1.7M | 3.30% | ||||
| Nov 12 | 218.31 | 217.05 |
221.32
|
216.9
|
2.1M | 0.73% | ||||
| Nov 11 | 216.72 | 217.12 |
218.8
|
213.65
|
1.6M | 0.64% | ||||
| Nov 10 | 215.35 | 223.77 |
224.74
|
215.06
|
1.9M | -3.37% | ||||
| Nov 9 | 222.85 | 224.41 |
229.08
|
221.5
|
2.5M | 1.17% | ||||
| Nov 6 | 220.28 | 219.12 |
221.72
|
216.36
|
1.7M | 0.36% | ||||
| Nov 5 | 219.48 | 220.08 |
220.92
|
216.22
|
2.3M | 2.04% | ||||
| Nov 4 | 215.09 | 218.27 |
223.77
|
214.22
|
3.8M | 1.87% | ||||
| Nov 3 | 211.14 | 208.92 |
214.88
|
208
|
1.9M | 1.79% | ||||
| Nov 2 | 207.42 | 211.14 |
211.45
|
202.57
|
1.9M | -0.45% | ||||
| Oct 30 | 208.36 | 205.93 |
211.64
|
203.51
|
2.8M | 0.65% | ||||
| Oct 29 | 207.01 | 209.01 |
210.38
|
205
|
1.9M | -0.64% | ||||
| Oct 28 | 208.34 | 212 |
214.24
|
208.25
|
2.2M | -1.81% | ||||
| Oct 27 | 212.19 | 208.35 |
213.58
|
206.79
|
2.8M | 2.43% | ||||
| Oct 26 | 207.15 | 209.75 |
210.54
|
204.85
|
2.1M | -2.09% | ||||
| Oct 23 | 211.58 | 212.19 |
213.51
|
209.07
|
1.7M | 0.71% | ||||
| Oct 22 | 210.08 | 210.37 |
214.74
|
208.23
|
2.4M | -0.62% | ||||
| Oct 21 | 211.38 | 215.88 |
217.93
|
209.16
|
2.8M | -1.47% | ||||
| Oct 20 | 214.54 | 222 |
222.62
|
214.48
|
2.9M | -2.71% | ||||
| Oct 19 | 220.51 | 219.08 |
225.97
|
217.25
|
3.8M | 1.11% | ||||
| Oct 16 | 218.08 | 217.79 |
225
|
217.19
|
6.0M | 1.30% | ||||
| Oct 15 | 215.28 | 227.55 |
232.46
|
213.17
|
17.5M | -20.7% | ||||
| Oct 14 | 271.46 | 275.19 |
275.75
|
269.79
|
1.0M | -1.68% | ||||
| Oct 13 | 276.09 | 275.88 |
280.99
|
274.48
|
1.1M | 0.54% | ||||
| Oct 12 | 274.6 | 273.14 |
277.33
|
269.58
|
1.3M | 1.72% | ||||
| Oct 9 | 269.95 | 268.86 |
270.08
|
266.24
|
878K | 0.53% | ||||
| Oct 8 | 268.53 | 267.16 |
268.92
|
264.91
|
778K | 1.02% | ||||
| Oct 7 | 265.82 | 263.18 |
266.5
|
262.1
|
764K | 1.85% | ||||
| Oct 6 | 260.98 | 269.89 |
270.5
|
260.26
|
1.0M | -2.97% | ||||
| Oct 5 | 268.98 | 262.86 |
269.07
|
261.7
|
1.3M | 3.14% | ||||
| Oct 2 | 260.8 | 269.34 |
272.79
|
260.13
|
1.3M | -4.65% | ||||
| Oct 1 | 273.51 | 272.9 |
275.4
|
270.65
|
933K | 0.51% | ||||
| Sep 30 | 272.12 | 271.33 |
274.66
|
269.46
|
1.4M | 0.67% | ||||
| Sep 29 | 270.31 | 267.82 |
271.68
|
266.38
|
892K | 0.96% | ||||
| Sep 28 | 267.73 | 269.9 |
270.58
|
264.23
|
1.1M | -0.17% | ||||
| Sep 25 | 268.18 | 264.1 |
268.91
|
260.52
|
1.3M | 1.92% | ||||
| Sep 24 | 263.13 | 262.14 |
263.9
|
257.5
|
1.4M | -0.26% | ||||
| Sep 23 | 263.82 | 267.87 |
270.08
|
262.75
|
864K | -1.41% | ||||
| Sep 22 | 267.58 | 263.66 |
268
|
260.38
|
818K | 1.36% | ||||
| Sep 21 | 264 | 264.14 |
264.94
|
259.27
|
1.2M | -0.52% | ||||
| Sep 18 | 265.39 | 273.3 |
273.59
|
257.42
|
2.2M | -2.24% | ||||
| Sep 17 | 271.46 | 258.98 |
273.24
|
258.82
|
1.8M | 1.46% | ||||
| Sep 16 | 267.55 | 271 |
273.55
|
267.31
|
1.4M | 0.26% | ||||
| Sep 15 | 266.85 | 266.77 |
267.88
|
264.24
|
1.2M | 0.77% | ||||
| Sep 14 | 264.8 | 261.24 |
268.4
|
260.87
|
1.2M | 2.65% | ||||
| Sep 11 | 257.96 | 257.84 |
262.08
|
255.76
|
1.2M | 0.90% | ||||
| Sep 10 | 255.65 | 262.95 |
263.58
|
253.97
|
1.2M | -2.81% | ||||
| Sep 9 | 263.04 | 261.11 |
264.36
|
259.04
|
1.8M | 1.71% | ||||
| Sep 8 | 258.61 | 261.78 |
264.84
|
258
|
1.3M | -2.96% | ||||
| Sep 4 | 266.5 | 267.84 |
269.91
|
263.01
|
1.5M | -0.34% | ||||
| Sep 3 | 267.42 | 281.86 |
281.86
|
265.25
|
1.6M | -5.13% | ||||
| Sep 2 | 281.89 | 275.64 |
283.45
|
273.72
|
1.4M | 2.32% | ||||
| Sep 1 | 275.49 | 277.87 |
279.96
|
271.77
|
1.3M | -1.3% | ||||
| Aug 31 | 279.12 | 270.35 |
279.74
|
270
|
1.3M | 3.39% | ||||
| Aug 28 | 269.96 | 272.94 |
275.26
|
268.1
|
814K | -1.6% | ||||
| Aug 27 | 274.34 | 272.95 |
275.63
|
269.72
|
961K | 1.12% | ||||
| Aug 26 | 271.29 | 272.86 |
272.86
|
268.82
|
858K | -0.39% | ||||
| Aug 25 | 272.35 | 268.17 |
273.32
|
266.23
|
1.3M | 1.84% | ||||
| Aug 24 | 267.43 | 269.9 |
271.94
|
263.47
|
1.0M | -1.42% | ||||
| Aug 21 | 271.28 | 271.73 |
273.11
|
267.99
|
1.1M | -0.06% | ||||
| Aug 20 | 271.43 | 270.67 |
272.09
|
268.6
|
1.1M | 0.50% | ||||
| Aug 19 | 270.07 | 270.85 |
273.99
|
269.53
|
997K | -0.46% | ||||
| Aug 18 | 271.31 | 275 |
275
|
269.26
|
887K | -0.92% | ||||
| Aug 17 | 273.84 | 267.9 |
274.17
|
267.84
|
985K | 2.45% | ||||
| Aug 14 | 267.29 | 268.29 |
269.95
|
265.8
|
1.0M | 0.05% | ||||
| Aug 13 | 267.15 | 270.06 |
272.73
|
266.87
|
979K | -1.37% | ||||
| Aug 12 | 270.85 | 263.08 |
271.35
|
262.87
|
1.3M | 3.43% | ||||
| Aug 11 | 261.86 | 266 |
267.99
|
261.3
|
1.4M | -2.56% | ||||
| Aug 10 | 268.73 | 271.58 |
272.29
|
265.09
|
1.2M | -1.56% | ||||
| Aug 7 | 272.99 | 273.48 |
277.2
|
269.95
|
1.0M | -0.13% | ||||
| Aug 6 | 273.34 | 269.3 |
273.88
|
268.58
|
1.1M | 0.04% | ||||
| Aug 5 | 273.23 | 275.41 |
275.75
|
271.16
|
1.3M | -0.9% | ||||
| Aug 4 | 275.71 | 279.23 |
280.57
|
274.03
|
1.3M | -1.36% | ||||
| Aug 3 | 279.52 | 274.2 |
280.59
|
274
|
1.7M | 2.76% | ||||
| Jul 31 | 272 | 278.88 |
283
|
268.25
|
3.0M | -2.65% | ||||
| Jul 30 | 279.4 | 275.08 |
282.28
|
274.66
|
1.5M | 0.24% | ||||
| Jul 29 | 278.72 | 280.28 |
281.59
|
278.09
|
1.1M | 0.07% | ||||
| Jul 28 | 278.52 | 283.83 |
284.59
|
278.14
|
1.1M | -2% | ||||
| Jul 27 | 284.21 | 280.84 |
285.57
|
277.68
|
1.5M | 2.05% | ||||
| Jul 24 | 278.49 | 281.78 |
282.64
|
276.5
|
1.8M | -2.1% | ||||
| Jul 23 | 284.46 | 291.33 |
291.99
|
283.32
|
1.3M | -2.32% | ||||
| Jul 22 | 291.23 | 293.56 |
293.56
|
286.46
|
846K | -0.06% | ||||
| Jul 21 | 291.4 | 300.65 |
301.14
|
290.96
|
1.5M | -3.86% | ||||
| Jul 20 | 303.1 | 292.69 |
304
|
292.69
|
1.3M | 2.91% | ||||
| Jul 17 | 294.53 | 291.53 |
294.67
|
289.28
|
1.1M | 1.37% | ||||
| Jul 16 | 290.56 | 292.01 |
293.33
|
284.69
|
903K | -1.54% | ||||
| Jul 15 | 295.11 | 292.76 |
295.35
|
290.2
|
1.1M | 0.44% | ||||
| Jul 14 | 293.83 | 283.14 |
294.72
|
279.12
|
1.7M | 3.16% | ||||
| Jul 13 | 284.82 | 293.05 |
296.85
|
283.85
|
1.7M | -3.27% | ||||
| Jul 10 | 294.45 | 293.95 |
295
|
290.86
|
911K | -0.32% | ||||
| Jul 9 | 295.4 | 295.52 |
297.79
|
290.05
|
1.1M | -0.18% | ||||
| Jul 8 | 295.92 | 300.05 |
301.65
|
292.13
|
1.5M | -1.05% | ||||
| Jul 7 | 299.06 | 292.3 |
306.08
|
291.45
|
1.6M | 2.66% | ||||
| Jul 6 | 291.31 | 294.36 |
295
|
289.63
|
1.3M | 0.07% | ||||
| Jul 2 | 291.1 | 288.52 |
293.95
|
287.45
|
1.1M | 1.68% | ||||
| Jul 1 | 286.28 | 290.5 |
291.66
|
283.79
|
1.8M | -1.39% | ||||
| Jun 30 | 290.31 | 287.68 |
292.37
|
283
|
2.2M | 1.80% | ||||
| Jun 29 | 285.18 | 286.95 |
287.65
|
280.89
|
1.4M | -0.34% | ||||
| Jun 26 | 286.14 | 292.68 |
293
|
284.74
|
1.9M | -3.05% | ||||
| Jun 25 | 295.15 | 292.7 |
295.35
|
288.94
|
1.2M | 1.36% | ||||
| Jun 24 | 291.18 | 295 |
297.51
|
289.19
|
1.6M | -1.56% | ||||
| Jun 23 | 295.8 | 294.18 |
299.09
|
293.39
|
1.6M | 0.89% | ||||
| Jun 22 | 293.2 | 294 |
295
|
287.8
|
1.6M | -0.02% | ||||
| Jun 19 | 293.27 | 280.3 |
295.54
|
280.3
|
4.1M | 5.04% | ||||
| Jun 18 | 279.19 | 279.98 |
281.78
|
275.99
|
1.4M | -0.32% | ||||
| Jun 17 | 280.09 | 275.36 |
282.69
|
274.14
|
1.6M | 2.31% | ||||
| Jun 16 | 273.77 | 270.73 |
275.61
|
268.8
|
1.6M | 2.24% | ||||
| Jun 15 | 267.77 | 264.77 |
268.52
|
262.24
|
1.4M | -0.29% | ||||
| Jun 12 | 268.56 | 268.12 |
271.39
|
262.3
|
1.5M | 1.77% | ||||
| Jun 11 | 263.89 | 275.62 |
276.21
|
263.86
|
1.8M | -3.81% | ||||
| Jun 10 | 274.34 | 276.57 |
277.16
|
271.93
|
1.6M | 1.29% | ||||
| Jun 9 | 270.85 | 267.02 |
275
|
265.81
|
2.7M | 2.20% | ||||
| Jun 8 | 265.01 | 263.78 |
265.69
|
261.52
|
2.1M | -0.26% | ||||
| Jun 5 | 265.69 | 270.82 |
271.68
|
262.55
|
2.8M | -2.61% | ||||
| Jun 4 | 272.82 | 274.27 |
279.29
|
270.76
|
1.6M | -1.51% | ||||
| Jun 3 | 277.01 | 283.72 |
283.72
|
274.15
|
1.8M | -2.55% | ||||
| Jun 2 | 284.27 | 283.9 |
285.91
|
278.66
|
1.6M | -0.83% | ||||
| Jun 1 | 286.64 | 285.57 |
288.73
|
283.87
|
1.8M | -0.46% | ||||
| May 29 | 287.96 | 281.35 |
289.44
|
276.04
|
5.4M | 3.81% | ||||
| May 28 | 277.38 | 277.65 |
283.73
|
276.16
|
1.9M | -0.41% | ||||
| May 27 | 278.51 | 263.71 |
278.63
|
254.55
|
3.2M | 4.51% | ||||
| May 26 | 266.5 | 288.15 |
288.15
|
264.63
|
3.5M | -6.48% | ||||
| May 22 | 284.96 | 284.18 |
286
|
281.52
|
1.1M | 0.12% | ||||
| May 21 | 284.63 | 285.26 |
285.4
|
281.25
|
1.3M | 0% | ||||
| May 20 | 284.62 | 285.56 |
285.83
|
282.22
|
1.4M | 0.83% | ||||
| May 19 | 282.28 | 284.62 |
288.3
|
281.26
|
1.3M | -0.65% | ||||
| May 18 | 284.13 | 293.62 |
294.98
|
283.38
|
1.7M | -1.58% | ||||
| May 15 | 288.69 | 276.3 |
288.71
|
273.69
|
1.7M | 4.22% | ||||
| May 14 | 277 | 277.56 |
282.48
|
272.21
|
3.1M | -0.01% | ||||
| May 13 | 277.03 | 279.41 |
284.71
|
272.26
|
1.6M | 0.20% | ||||
| May 12 | 276.47 | 287.33 |
288.52
|
276.41
|
1.7M | -3.09% | ||||
| May 11 | 285.28 | 271.45 |
286.82
|
270.44
|
2.1M | 5.03% | ||||
| May 8 | 271.63 | 269.5 |
274.41
|
268.29
|
1.1M | 0.60% | ||||
| May 7 | 270.01 | 272.69 |
273.72
|
266.83
|
1.6M | -0.02% | ||||
| May 6 | 270.06 | 272.33 |
275.55
|
268
|
1.3M | -0.83% | ||||
| May 5 | 272.33 | 266.97 |
274.06
|
264.8
|
1.9M | 2.89% | ||||
| May 4 | 264.69 | 257.4 |
265
|
256.01
|
2.7M | 3.84% | ||||
| May 1 | 254.9 | 249.26 |
256
|
248
|
1.9M | 1.47% | ||||
| Apr 30 | 251.2 | 257.75 |
258.5
|
245.06
|
2.8M | 0.06% | ||||
| Apr 29 | 251.05 | 260.97 |
262
|
250.52
|
2.4M | -2.3% | ||||
| Apr 28 | 256.96 | 268 |
269.95
|
250.43
|
2.3M | -4.3% | ||||
| Apr 27 | 268.51 | 275 |
275.26
|
267.16
|
2.2M | -0.5% | ||||
| Apr 24 | 269.86 | 270.12 |
271.35
|
266.43
|
1.8M | 0.73% | ||||
| Apr 23 | 267.91 | 270.03 |
277.8
|
266.92
|
2.8M | -0.54% | ||||
| Apr 22 | 269.37 | 267.15 |
271.25
|
264
|
1.5M | 2.50% | ||||
| Apr 21 | 262.8 | 273 |
277.22
|
262.55
|
1.6M | -3.83% | ||||
| Apr 20 | 273.26 | 271.97 |
276.26
|
269.05
|
2.0M | 1.04% | ||||
| Apr 17 | 270.46 | 272.34 |
272.67
|
265.15
|
2.2M | 2.15% | ||||
| Apr 16 | 264.76 | 259.67 |
265.28
|
258.61
|
2.2M | 3.73% | ||||
| Apr 15 | 255.23 | 260.9 |
262.82
|
254.31
|
2.7M | -2.74% | ||||
| Apr 14 | 262.41 | 257.44 |
265.66
|
253.51
|
2.2M | 4.02% | ||||
| Apr 13 | 252.28 | 244.66 |
253.83
|
243.8
|
1.8M | 2.30% | ||||
| Apr 9 | 246.61 | 252 |
252
|
243
|
2.5M | -1.22% | ||||
| Apr 8 | 249.66 | 249.43 |
251.68
|
240.5
|
2.7M | 0.80% | ||||
| Apr 7 | 247.67 | 263.15 |
267.45
|
245.38
|
3.6M | -2.99% | ||||
| Apr 6 | 255.3 | 248.61 |
256.65
|
241.94
|
3.0M | 7.13% | ||||
| Apr 3 | 238.31 | 241.38 |
247.45
|
234.35
|
2.0M | -1.59% | ||||
| Apr 2 | 242.16 | 222.77 |
242.96
|
222.39
|
2.5M | 7.40% | ||||
| Apr 1 | 225.48 | 232.12 |
234.98
|
223.45
|
1.5M | -5.24% | ||||
| Mar 31 | 237.95 | 228.95 |
240
|
228.02
|
3.3M | 2.60% | ||||
| Mar 30 | 231.92 | 221.34 |
233.77
|
220
|
2.1M | 6.76% | ||||
| Mar 27 | 217.24 | 219.18 |
224
|
215.96
|
1.7M | -3.23% | ||||
| Mar 26 | 224.49 | 209.69 |
225.6
|
209.69
|
1.8M | 6.85% | ||||
| Mar 25 | 210.09 | 219.14 |
223.73
|
209.69
|
2.1M | -5.84% | ||||
| Mar 24 | 223.13 | 209.71 |
224.88
|
209.71
|
2.8M | 10.35% | ||||
| Mar 23 | 202.21 | 210.5 |
218.1
|
199.52
|
2.8M | -1.84% | ||||
| Mar 20 | 206 | 217.7 |
227.43
|
204.16
|
2.8M | -4.49% | ||||
| Mar 19 | 215.69 | 214.9 |
223
|
202.5
|
3.1M | 1.27% | ||||
| Mar 18 | 212.98 | 200.12 |
224.22
|
197.49
|
3.4M | 1.21% | ||||
| Mar 17 | 210.44 | 203.97 |
230.06
|
202.5
|
4.4M | 5.34% | ||||
| Mar 16 | 199.77 | 201.6 |
219
|
199.16
|
2.5M | -9.55% | ||||
| Mar 13 | 220.86 | 218.23 |
221.47
|
200.76
|
3.8M | 8.23% | ||||
| Mar 12 | 204.06 | 206.59 |
215.36
|
201.5
|
3.8M | -7.39% | ||||
| Mar 11 | 220.34 | 225.63 |
230.83
|
218.7
|
1.7M | -4.41% | ||||
| Mar 10 | 230.51 | 226.21 |
231.41
|
216.47
|
2.0M | 4.94% | ||||
| Mar 9 | 219.65 | 218.07 |
227.61
|
214.08
|
2.0M | -5.93% | ||||
| Mar 6 | 233.5 | 227.65 |
234.48
|
226.61
|
1.9M | -1.61% | ||||
| Mar 5 | 237.31 | 239.24 |
242.18
|
235.28
|
1.5M | -3.27% | ||||
| Mar 4 | 245.32 | 232.29 |
246.06
|
230.9
|
2.0M | 7.47% | ||||
| Mar 3 | 228.26 | 230.27 |
237.55
|
226.67
|
2.1M | -1.73% | ||||
| Mar 2 | 232.29 | 224.43 |
232.98
|
223.14
|
2.4M | 3.69% | ||||
| Feb 28 | 224.03 | 215.57 |
224.54
|
215.5
|
2.5M | 0.33% | ||||
| Feb 27 | 223.3 | 228.48 |
231.63
|
218.01
|
2.0M | -3.77% | ||||
| Feb 26 | 232.04 | 232.41 |
237.37
|
229.49
|
1.6M | 0.89% | ||||
| Feb 25 | 230 | 238.18 |
239.99
|
228.5
|
1.6M | -2.96% | ||||
| Feb 24 | 237.01 | 241.44 |
242.76
|
235.7
|
1.7M | -3.77% | ||||
| Feb 21 | 246.29 | 247.3 |
247.5
|
243.27
|
1.4M | 0.49% | ||||
| Feb 20 | 245.1 | 247.29 |
247.7
|
242.59
|
1.5M | -1.08% | ||||
| Feb 19 | 247.78 | 249.85 |
249.85
|
245.24
|
948K | 0.75% | ||||
| Feb 18 | 245.93 | 244.92 |
246
|
241.09
|
1.3M | 0.87% | ||||
| Feb 14 | 243.82 | 241.24 |
244.45
|
238.55
|
1.4M | 1.55% | ||||
| Feb 13 | 240.09 | 241.41 |
245.38
|
239.73
|
1.3M | -0.88% | ||||
| Feb 12 | 242.21 | 247.61 |
248.79
|
240.7
|
1.8M | -2.26% | ||||
| Feb 11 | 247.81 | 245 |
249
|
242.78
|
2.3M | 1.25% | ||||
| Feb 10 | 244.75 | 239.22 |
244.89
|
237
|
1.3M | 1.95% | ||||
| Feb 7 | 240.06 | 237.66 |
240.34
|
234.1
|
1.4M | 0.39% | ||||
| Feb 6 | 239.12 | 242.13 |
244.65
|
238.01
|
1.3M | -0.68% | ||||
| Feb 5 | 240.76 | 241.61 |
244.41
|
240
|
2.0M | 0.46% | ||||
| Feb 4 | 239.66 | 233.35 |
241.23
|
233.29
|
1.5M | 3.97% | ||||
| Feb 3 | 230.51 | 230.76 |
233.78
|
225.01
|
2.0M | 1.52% | ||||
| Jan 31 | 227.05 | 238.65 |
239.4
|
223.01
|
3.4M | -1.42% | ||||
| Jan 30 | 230.31 | 230.84 |
231.75
|
228.68
|
1.2M | -0.9% | ||||
| Jan 29 | 232.41 | 231.72 |
233.59
|
230.57
|
894K | 0.19% | ||||
| Jan 28 | 231.97 | 228.53 |
232.29
|
227.57
|
862K | 2.02% | ||||
| Jan 27 | 227.37 | 226.51 |
228.79
|
226.07
|
802K | -0.74% | ||||
| Jan 24 | 229.06 | 234.07 |
235.18
|
228.41
|
904K | -2.07% | ||||
| Jan 23 | 233.91 | 235 |
235.63
|
231.38
|
978K | -0.3% | ||||
| Jan 22 | 234.61 | 234.94 |
237.47
|
234.4
|
1.1M | 0.26% | ||||
| Jan 21 | 233.99 | 235.84 |
237.2
|
233.13
|
1.4M | -0.78% | ||||
| Jan 17 | 235.83 | 236.51 |
236.51
|
232.82
|
1.6M | 0.14% | ||||
| Jan 16 | 235.5 | 234.27 |
235.78
|
233.27
|
2.1M | 0.58% | ||||
| Jan 15 | 234.15 | 229.88 |
234.33
|
228.78
|
1.7M | 1.92% | ||||
| Jan 14 | 229.75 | 226.44 |
229.8
|
225.53
|
1.0M | 1.44% | ||||
| Jan 13 | 226.49 | 229.38 |
230
|
224.56
|
1.0M | -1.07% | ||||
| Jan 10 | 228.95 | 231.69 |
231.69
|
228.07
|
1.0M | -0.57% | ||||
| Jan 9 | 230.26 | 233.08 |
233.25
|
227.27
|
1.4M | -0.36% | ||||
| Jan 8 | 231.09 | 225.89 |
232.7
|
224.91
|
1.8M | 3.26% | ||||
| Jan 7 | 223.79 | 224.26 |
225.92
|
222.14
|
1.0M | -0.11% | ||||
| Jan 6 | 224.03 | 217.73 |
224.35
|
216.91
|
1.4M | 2.78% | ||||
| Jan 3 | 217.98 | 216.16 |
219.89
|
214.55
|
944K | -0.67% | ||||
| Jan 2 | 219.45 | 220.24 |
220.65
|
216.95
|
1.3M | 0.23% | ||||
| Dec 31 | 218.95 | 218.6 |
219.81
|
216.7
|
1.0M | -0.01% | ||||
| Dec 30 | 218.97 | 220.38 |
221.95
|
217.33
|
774K | -0.91% | ||||
| Dec 27 | 220.97 | 220.59 |
221.48
|
218.12
|
905K | 0.33% | ||||
| Dec 26 | 220.25 | 220.6 |
220.9
|
218.38
|
697K | -0.14% | ||||
| Dec 24 | 220.56 | 220.46 |
220.64
|
218.5
|
301K | 0.26% | ||||
| Dec 23 | 219.98 | 220.95 |
222.87
|
219.68
|
1.1M | -0.32% | ||||
| Dec 20 | 220.69 | 219.62 |
221.02
|
217
|
2.8M | 1.34% | ||||
| Dec 19 | 217.78 | 220.14 |
220.68
|
216.97
|
1.9M | -0.72% | ||||
| Dec 18 | 219.35 | 217.83 |
219.92
|
217.49
|
1.8M | 0.79% | ||||
| Dec 17 | 217.62 | 219.72 |
219.73
|
216.01
|
1.5M | -0.86% | ||||
| Dec 16 | 219.5 | 220.5 |
221.86
|
219.33
|
1.9M | 0.24% | ||||
| Dec 13 | 218.98 | 220.19 |
221.62
|
217.83
|
1.5M | -0.71% | ||||
| Dec 12 | 220.55 | 219.71 |
222.55
|
219.17
|
1.1M | 0.25% | ||||
| Dec 11 | 220 | 221.91 |
224.27
|
219.58
|
959K | -0.12% | ||||
| Dec 10 | 220.27 | 219.42 |
221.87
|
218.5
|
1.3M | 0.41% | ||||
| Dec 9 | 219.37 | 222.99 |
225.66
|
219.19
|
1.8M | -1.74% | ||||
| Dec 6 | 223.25 | 224.17 |
224.66
|
220.36
|
1.0M | 0.08% | ||||
| Dec 5 | 223.07 | 223.77 |
224.31
|
221.35
|
767K | -0.38% | ||||
| Dec 4 | 223.91 | 222 |
224.08
|
221.07
|
937K | 1.26% | ||||
| Dec 3 | 221.13 | 219.61 |
222.75
|
218.39
|
957K | 0.15% | ||||
| Dec 2 | 220.79 | 222.96 |
223.41
|
218.41
|
1.1M | -0.43% | ||||
| Nov 29 | 221.75 | 220.39 |
222.42
|
220.03
|
537K | 0.77% | ||||
| Nov 27 | 220.06 | 219.1 |
220.99
|
218.07
|
833K | 0.46% | ||||
| Nov 26 | 219.05 | 223.66 |
223.73
|
218.23
|
1.9M | -1.89% | ||||
| Nov 25 | 223.27 | 219.37 |
223.61
|
219
|
1.5M | 2.42% | ||||
| Nov 22 | 218 | 216.93 |
218.6
|
215.1
|
1.3M | 1.16% | ||||
| Nov 21 | 215.5 | 214.34 |
215.64
|
212.8
|
1.2M | 0.20% | ||||
| Nov 20 | 215.07 | 214.78 |
217.08
|
212.85
|
2.5M | 0.03% | ||||
| Nov 19 | 215 | 212.97 |
215.46
|
209.41
|
1.7M | 2.38% | ||||
| Nov 18 | 210 | 209.87 |
210.08
|
207.68
|
1.5M | 0.10% | ||||
| Nov 15 | 209.8 | 205.95 |
210.05
|
205.01
|
1.6M | 2.34% | ||||
| Nov 14 | 205 | 206.84 |
207.5
|
203.24
|
996K | -1.01% | ||||
| Nov 13 | 207.1 | 205 |
207.64
|
203.75
|
1.1M | 1.59% | ||||
| Nov 12 | 203.86 | 202.14 |
204.84
|
201.84
|
940K | 0.97% | ||||
| Nov 11 | 201.9 | 200.98 |
202.21
|
199.29
|
825K | 0.29% | ||||
| Nov 8 | 201.31 | 197.08 |
202.11
|
196.71
|
1.2M | 2.80% | ||||
| Nov 7 | 195.83 | 196.4 |
197.16
|
195.11
|
1.0M | -0.07% | ||||
| Nov 6 | 195.97 | 198.23 |
198.49
|
195.7
|
1.1M | -0.59% | ||||
| Nov 5 | 197.14 | 199 |
199.95
|
196.46
|
1.3M | -1.14% | ||||
| Nov 4 | 199.42 | 202.13 |
202.25
|
197.8
|
1.3M | -0.76% | ||||
| Nov 1 | 200.94 | 196.24 |
202.94
|
195.01
|
3.0M | 2.79% | ||||
| Oct 31 | 195.48 | 197.06 |
200
|
194.2
|
2.3M | -1.91% | ||||
| Oct 30 | 199.28 | 198.11 |
199.46
|
196.64
|
1.2M | 0.70% | ||||
| Oct 29 | 197.89 | 194.43 |
198.46
|
193.26
|
1.7M | 1.99% | ||||
| Oct 28 | 194.02 | 194.56 |
195.02
|
192.32
|
1.3M | -0.24% | ||||
| Oct 25 | 194.49 | 193.13 |
195.94
|
192.55
|
1.2M | 0.01% | ||||
| Oct 24 | 194.47 | 191.7 |
194.9
|
189.35
|
1.9M | 2.08% | ||||
| Oct 23 | 190.51 | 190.37 |
192.54
|
186.41
|
1.6M | -0.29% | ||||
| Oct 22 | 191.06 | 186.91 |
194.75
|
186.19
|
4.4M | 4.10% | ||||
| Oct 21 | 183.53 | 177.23 |
184.81
|
174.82
|
1.3M | 4.14% | ||||
| Oct 18 | 176.23 | 180.25 |
180.25
|
175.38
|
1.1M | -0.84% | ||||
| Oct 17 | 177.72 | 177.8 |
180.05
|
177.5
|
1.2M | 0.93% | ||||
| Oct 16 | 176.09 | 175.32 |
177.2
|
173.62
|
815K | -0.03% | ||||
| Oct 15 | 176.14 | 174.36 |
176.98
|
174.02
|
763K | 1.47% | ||||
| Oct 14 | 173.59 | 172.32 |
175.25
|
172.32
|
580K | 0.68% | ||||
| Oct 11 | 172.41 | 171.44 |
174.72
|
171.13
|
870K | 1.29% | ||||
| Oct 10 | 170.22 | 168.42 |
170.37
|
167.62
|
800K | 0.88% | ||||
| Oct 9 | 168.73 | 170.87 |
171.99
|
168.55
|
797K | -0.48% | ||||
| Oct 8 | 169.55 | 170.47 |
171.89
|
167.6
|
1.0M | -1.45% | ||||
| Oct 7 | 172.05 | 171.55 |
172.76
|
169.27
|
935K | -0.21% | ||||
| Oct 4 | 172.42 | 170.89 |
172.92
|
170.52
|
880K | 1.13% | ||||
| Oct 3 | 170.5 | 166.06 |
170.64
|
166.06
|
1.1M | 2.27% | ||||
| Oct 2 | 166.71 | 167.69 |
168.52
|
165.23
|
1.5M | -0.52% | ||||
| Oct 1 | 167.58 | 169.24 |
170.11
|
166.52
|
955K | -1.09% | ||||
| Sep 30 | 169.42 | 169.55 |
171.29
|
167.61
|
1.5M | 1.61% | ||||
| Sep 27 | 166.74 | 170.29 |
170.54
|
165.53
|
1.2M | -1.66% | ||||
| Sep 26 | 169.55 | 172.05 |
172.05
|
167.43
|
1.6M | -1.14% | ||||
| Sep 25 | 171.5 | 172.31 |
173.49
|
170.56
|
956K | -0.59% | ||||
| Sep 24 | 172.52 | 176.32 |
177.78
|
171.03
|
778K | -1.91% | ||||
| Sep 23 | 175.88 | 178.23 |
179
|
175.77
|
825K | -1.26% | ||||
| Sep 20 | 178.12 | 177.01 |
179.55
|
175.58
|
1.8M | 1.12% | ||||
| Sep 19 | 176.14 | 174.48 |
176.7
|
173.6
|
785K | 0.93% | ||||
| Sep 18 | 174.52 | 176.01 |
176.5
|
171.96
|
1.2M | -0.84% | ||||
| Sep 17 | 176 | 173.02 |
177.82
|
173.02
|
1.2M | -0.87% | ||||
| Sep 16 | 177.55 | 173.89 |
178.09
|
173.13
|
959K | 1.49% | ||||
| Sep 13 | 174.94 | 173.16 |
175.79
|
172.45
|
1.2M | 1.44% | ||||
| Sep 12 | 172.45 | 174.39 |
175.45
|
172
|
874K | -0.38% | ||||
| Sep 11 | 173.11 | 171.19 |
173.61
|
170.9
|
1.2M | 1.23% | ||||
| Sep 10 | 171.01 | 174.03 |
174.14
|
166.65
|
1.8M | -2.17% | ||||
| Sep 9 | 174.81 | 181.09 |
181.28
|
174.45
|
1.2M | -3.6% | ||||
| Sep 6 | 181.33 | 180.35 |
182.15
|
179.33
|
979K | 0.82% | ||||
| Sep 5 | 179.86 | 178.18 |
180.05
|
177.02
|
869K | 1.71% | ||||
| Sep 4 | 176.83 | 179.73 |
179.75
|
173.56
|
1.0M | -1.05% | ||||
| Sep 3 | 178.7 | 180.55 |
181.57
|
177.57
|
1.0M | -0.73% | ||||
| Aug 30 | 180.02 | 180.26 |
181.2
|
178.76
|
893K | 0.58% | ||||
| Aug 29 | 178.98 | 179.3 |
180.5
|
178.14
|
680K | 0.36% | ||||
| Aug 28 | 178.34 | 177.47 |
180.71
|
170.54
|
1.7M | 0.05% | ||||
| Aug 27 | 178.25 | 181.99 |
182.92
|
177.27
|
940K | -1.32% | ||||
| Aug 26 | 180.64 | 180.82 |
182.38
|
179.56
|
830K | 0.26% | ||||
| Aug 23 | 180.18 | 184.36 |
186.78
|
179.24
|
1.2M | -2.2% | ||||
| Aug 22 | 184.24 | 186.76 |
187.62
|
181.48
|
1.0M | -1.16% | ||||
| Aug 21 | 186.4 | 185.86 |
187.3
|
184.6
|
576K | 1.46% | ||||
| Aug 20 | 183.72 | 187.04 |
188.44
|
182.9
|
1.0M | -1.8% | ||||
| Aug 19 | 187.09 | 186.24 |
187.71
|
185.88
|
963K | 1.16% | ||||
| Aug 16 | 184.94 | 183.08 |
185.75
|
180.84
|
1.3M | 2.11% | ||||
| Aug 15 | 181.12 | 180.01 |
182.04
|
178.37
|
829K | 0.89% | ||||
| Aug 14 | 179.53 | 181.77 |
183.57
|
178.85
|
1.4M | -2.38% | ||||
| Aug 13 | 183.91 | 178.36 |
185.54
|
178.04
|
1.3M | 2.26% | ||||
| Aug 12 | 179.84 | 182.06 |
183.14
|
179.12
|
1.2M | -1.72% | ||||
| Aug 9 | 182.98 | 182.94 |
184.07
|
179.39
|
1.3M | 0.02% | ||||
| Aug 8 | 182.94 | 175.59 |
183.11
|
175.59
|
1.6M | 4.15% | ||||
| Aug 7 | 175.65 | 175.11 |
176.47
|
172.48
|
941K | -0.73% | ||||
| Aug 6 | 176.94 | 174.23 |
177.05
|
173.64
|
1.3M | 0.79% | ||||
| Aug 5 | 175.56 | 176.44 |
177.14
|
173.92
|
1.7M | -1.59% | ||||
| Aug 2 | 178.39 | 177.78 |
180.97
|
177.06
|
1.8M | -0.5% | ||||
| Aug 1 | 179.29 | 173.42 |
181.3
|
170.13
|
3.1M | 7.60% | ||||
| Jul 31 | 166.62 | 168.79 |
170.21
|
165.66
|
1.5M | -1.72% | ||||
| Jul 30 | 169.54 | 165.74 |
171.1
|
165.52
|
2.3M | 1.99% | ||||
| Jul 29 | 166.23 | 167.21 |
167.51
|
165.27
|
1.4M | -0.36% | ||||
| Jul 26 | 166.83 | 170.18 |
171.13
|
165.85
|
1.6M | -1.61% | ||||
| Jul 25 | 169.56 | 172.22 |
172.51
|
169.02
|
1.8M | -2.18% | ||||
| Jul 24 | 173.34 | 175 |
175
|
172.31
|
1.1M | -1.08% | ||||
| Jul 23 | 175.24 | 174.43 |
176.36
|
173.4
|
828K | 0.67% | ||||
| Jul 22 | 174.08 | 173.34 |
174.57
|
172.41
|
1.1M | -0.03% | ||||
| Jul 19 | 174.13 | 179.15 |
179.15
|
174.04
|
1.1M | -2.22% | ||||
| Jul 18 | 178.09 | 176.92 |
178.58
|
176.38
|
853K | 0.54% | ||||
| Jul 17 | 177.14 | 176.93 |
179.24
|
176.33
|
773K | 0.56% | ||||
| Jul 16 | 176.16 | 176.47 |
177.93
|
175.58
|
620K | -0.12% | ||||
| Jul 15 | 176.37 | 176.16 |
178.08
|
174.7
|
1.1M | 0.33% | ||||
| Jul 12 | 175.79 | 176.06 |
176.27
|
173.95
|
1.0M | -0.12% | ||||
| Jul 11 | 176.01 | 178.81 |
178.86
|
172.74
|
1.3M | -1.54% | ||||
| Jul 10 | 178.76 | 179 |
179.75
|
175.53
|
767K | 0.17% | ||||
| Jul 9 | 178.46 | 175.62 |
178.63
|
174.78
|
715K | 0.97% | ||||
| Jul 8 | 176.75 | 177.76 |
177.76
|
174.18
|
819K | -0.89% | ||||
| Jul 5 | 178.34 | 179.45 |
183.24
|
177.41
|
879K | -2.68% | ||||
| Jul 3 | 183.26 | 180.25 |
183.45
|
178.54
|
572K | 2.08% | ||||
| Jul 2 | 179.53 | 181.54 |
181.54
|
178.88
|
820K | -1.27% | ||||
| Jul 1 | 181.84 | 185.07 |
185.14
|
180.81
|
1.1M | -0.84% | ||||
| Jun 28 | 183.38 | 179.74 |
184.99
|
178.75
|
1.6M | 2.69% | ||||
| Jun 27 | 178.58 | 178 |
179.24
|
176.68
|
731K | 0.52% | ||||
| Jun 26 | 177.66 | 180.11 |
181.03
|
177.13
|
769K | -1.38% | ||||
| Jun 25 | 180.15 | 181.64 |
183.1
|
179.49
|
960K | -0.48% | ||||
| Jun 24 | 181.02 | 184.56 |
184.98
|
180.55
|
764K | -1.6% | ||||
| Jun 21 | 183.97 | 183.34 |
184.45
|
180.76
|
1.8M | 0.99% | ||||
| Jun 20 | 182.17 | 183.52 |
186.33
|
181.21
|
1.2M | 0.23% | ||||
| Jun 19 | 181.75 | 178.52 |
182.14
|
177
|
1.5M | 2.14% | ||||
| Jun 18 | 177.94 | 175.97 |
178.9
|
174.8
|
1.5M | 2.39% | ||||
| Jun 17 | 173.78 | 171.17 |
174.14
|
171.17
|
956K | 2.09% | ||||
| Jun 14 | 170.22 | 168.9 |
170.99
|
167.94
|
806K | 0.79% | ||||
| Jun 13 | 168.89 | 171.17 |
171.95
|
167.84
|
952K | -1.02% | ||||
| Jun 12 | 170.63 | 172.6 |
173.47
|
169.26
|
1.4M | -0.8% | ||||
| Jun 11 | 172 | 174.08 |
174.88
|
171.75
|
1.4M | -0.49% | ||||
| Jun 10 | 172.84 | 173.29 |
174.12
|
171.51
|
1.0M | -0.39% | ||||
| Jun 7 | 173.51 | 169.43 |
173.98
|
169.25
|
1.1M | 3.43% | ||||
| Jun 6 | 167.75 | 173.22 |
173.99
|
167.42
|
1.3M | -3.19% | ||||
| Jun 5 | 173.27 | 171.9 |
174
|
170.39
|
1.3M | 1.17% | ||||
| Jun 4 | 171.27 | 168.16 |
172.97
|
167.08
|
1.5M | 2.78% | ||||
| Jun 3 | 166.64 | 166.87 |
168.85
|
165.8
|
1.1M | 0.28% | ||||
| May 31 | 166.18 | 168.49 |
169.99
|
166.1
|
983K | -2.4% | ||||
| May 30 | 170.26 | 167.26 |
170.5
|
167.26
|
903K | 2.23% | ||||
| May 29 | 166.55 | 171.15 |
171.87
|
166.3
|
1.8M | -3.59% | ||||
| May 28 | 172.76 | 172.24 |
173.79
|
171.06
|
1.5M | 0.58% | ||||
| May 24 | 171.77 | 174.31 |
175.94
|
171.37
|
1.1M | -0.72% | ||||
| May 23 | 173.01 | 171.61 |
173.32
|
169.5
|
1.3M | 0.37% | ||||
| May 22 | 172.37 | 168.47 |
174.29
|
168.47
|
1.2M | 1.92% | ||||
| May 21 | 169.12 | 167.89 |
170.15
|
167.38
|
703K | 2.05% | ||||
| May 20 | 165.73 | 167.77 |
168.25
|
165.68
|
644K | -1.78% | ||||
| May 17 | 168.73 | 168.9 |
170.84
|
167.97
|
898K | -0.88% | ||||
| May 16 | 170.23 | 167.63 |
173.41
|
167.63
|
1.7M | 2.01% | ||||
| May 15 | 166.88 | 165.41 |
168.22
|
164.96
|
664K | 0.10% | ||||
| May 14 | 166.72 | 165.6 |
167.58
|
164.96
|
938K | 1.28% | ||||
| May 13 | 164.61 | 165.7 |
167.48
|
164.07
|
1.1M | -2.51% | ||||
| May 10 | 168.85 | 169.36 |
169.36
|
164.31
|
806K | -0.62% | ||||
| May 9 | 169.91 | 167.4 |
170.5
|
166.48
|
820K | 0.53% | ||||
| May 8 | 169.01 | 170.06 |
171.54
|
168.4
|
1.1M | -0.75% | ||||
| May 7 | 170.28 | 172.33 |
174.38
|
168.59
|
1.3M | -2.56% | ||||
| May 6 | 174.76 | 170.3 |
175.15
|
169.95
|
888K | 0.51% | ||||
| May 3 | 173.87 | 170.05 |
174.19
|
169.46
|
972K | 2.55% | ||||
| May 2 | 169.54 | 172.1 |
172.49
|
167.8
|
1.2M | -1.77% | ||||
| May 1 | 172.6 | 168.76 |
175.6
|
168.51
|
1.8M | 2.14% | ||||
| Apr 30 | 168.98 | 173.93 |
174.92
|
168.49
|
1.6M | -2.05% | ||||
| Apr 29 | 172.52 | 172.58 |
173.67
|
171.22
|
750K | -0.19% | ||||
| Apr 26 | 172.85 | 173.98 |
174.42
|
170.01
|
1.1M | -1.01% | ||||
| Apr 25 | 174.61 | 172.4 |
175.22
|
170.2
|
807K | 1.18% | ||||
| Apr 24 | 172.58 | 175.58 |
175.86
|
171.76
|
1.2M | -1.59% | ||||
| Apr 23 | 175.37 | 169.22 |
175.6
|
168.77
|
1.5M | 4.06% | ||||
| Apr 22 | 168.52 | 167.79 |
169.86
|
166.19
|
1.2M | 0.21% | ||||
| Apr 18 | 168.16 | 169.96 |
170.45
|
163.68
|
3.2M | 0.71% | ||||
| Apr 17 | 166.97 | 180.45 |
180.75
|
166.65
|
2.9M | -7.1% | ||||
| Apr 16 | 179.74 | 183.63 |
184.8
|
179.59
|
900K | -1.51% | ||||
| Apr 15 | 182.49 | 182.27 |
184.32
|
180.24
|
827K | -0.16% | ||||
| Apr 12 | 182.78 | 185.42 |
186.47
|
182.31
|
1.1M | -1.26% | ||||
| Apr 11 | 185.12 | 191.08 |
191.42
|
184.22
|
2.0M | -2.76% | ||||
| Apr 10 | 190.37 | 188.32 |
191.71
|
187.06
|
1.2M | 1.09% | ||||
| Apr 9 | 188.31 | 188.01 |
189.7
|
187.75
|
976K | -0.33% | ||||
| Apr 8 | 188.93 | 189.27 |
189.95
|
186.67
|
910K | 0.02% | ||||
| Apr 5 | 188.89 | 184.49 |
189.35
|
184.24
|
2.3M | 2.57% | ||||
| Apr 4 | 184.15 | 188.22 |
188.34
|
182.49
|
1.2M | -1.99% | ||||
| Apr 3 | 187.89 | 187.9 |
188.98
|
187.01
|
830K | 0.42% | ||||
| Apr 2 | 187.11 | 185.96 |
189.43
|
184.91
|
814K | 0.57% | ||||
| Apr 1 | 186.05 | 185.2 |
187.38
|
184.68
|
1.0M | 1.14% | ||||
| Mar 29 | 183.95 | 184.29 |
184.86
|
181.91
|
1.3M | 0.84% | ||||
| Mar 28 | 182.42 | 186.01 |
186.94
|
181.49
|
1.6M | -1.83% | ||||
| Mar 27 | 185.82 | 190 |
190
|
185.62
|
1.2M | -2.15% | ||||
| Mar 26 | 189.91 | 185.24 |
190.07
|
184.83
|
1.4M | 0% | ||||