About
Profile
Zebra Technologies (NASDAQ: ZBRA) is a global leader in enterprise asset intelligence, designing and marketing specialty printers, mobile computing, data capture, radio frequency identification products and real-time locating systems.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ZBRA
...
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.
- Zebra Technologies Non-GAAP EPS of $1.71 beats by $0.07, revenue of $1B in-line
- Zebra Technologies Q4 2023 Earnings Preview
- Goldman shakes up its picks for return-on-equity growth
- Stocks most at risk if the Fed reasserts higher-for-longer - JPM
- 25 bottom 90% market cap Tech stocks with highest growth-at-a-reasonable-price rank - BMO
- Keysight remains top pick at Morgan Stanley heading into 2024, Coherent downgraded
- Zebra Technologies beats Q3 top and bottom line estimates; initiates Q4 outlook
- Zebra Technologies Q3 2023 Earnings Preview
- Emerson Electric, Symbotic rated new Overweight at KeyBanc
- Zebra dips after Morgan Stanley downgrades
- Quant stock news sentiment measure keeps improving - BofA
- Axonify expands partnership with Zebra Technologies to maximize frontline productivity
- Tech can still outperform the S&P; BMO screens for good bets
- Zebra Technologies stock sinks 19% on disappointing outlook amid weak demand
- Zebra Technologies Non-GAAP EPS of $3.29 in-line, revenue of $1.21B misses by $100M
- Zebra Technologies Q2 2023 Earnings Preview
- Zebra Technologies stock plunges 10% on weak guidance
- Zebra Technologies Non-GAAP EPS of $3.94 beats by $0.02, revenue of $1.41B beats by $10M
- Zebra Technologies Q1 2023 Earnings Preview
- Zebra Technologies rises as Credit Suisse upgrades ahead of Q1 results
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 10, 2022 | 4.54 / 4.4 | 1.47B / 1.46B |
Beat! |
| November 2, 2021 | 4.55 / 4.06 | 1.44B / 1.4B |
Beat! |
| August 3, 2021 | 4.57 / 4.12 | 1.38B / 1.35B |
Beat! |
| May 4, 2021 | 4.79 / 4.4 | 1.35B / 1.33B |
Beat! |
| February 11, 2021 | 4.46 / 3.8 | 1.31B / 1.25B |
Beat! |
| November 3, 2020 | 3.27 / 2.81 | 1.13B / 1.07B |
Beat! |
| July 28, 2020 | 2.41 / 2.28 | 956M / 939.97M |
Beat! |
| April 28, 2020 | 2.67 / 2.64 | 1.05B / 1.07B | |
| February 13, 2020 | 3.56 / 3.65 | 1.19B / 1.2B | |
| October 29, 2019 | 3.43 / 3.28 | 1.13B / 1.14B | |
| July 30, 2019 | 3.02 / 2.89 | 1.1B / 1.09B |
Beat! |
| April 30, 2019 | 2.92 / 2.88 | 1.07B / 1.05B |
Beat! |
| February 14, 2019 | 3.1 / 2.93 | 1.14B / 1.12B |
Beat! |
| November 6, 2018 | 2.88 / 2.6 | 1.09B / 1.06B |
Beat! |
| August 7, 2018 | 2.48 / 2.23 | 1.01B / 989.02M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 255.44 | 251.44 |
269.01
|
245.75
|
1.3M | -11.14% | ||||
| May 1, 2023 | 287.45 | 287.17 |
290.34
|
286.48
|
407K | -0.2% | ||||
| Apr 28, 2023 | 288.03 | 284.24 |
289.97
|
282.62
|
428K | 1.38% | ||||
| Apr 27, 2023 | 284.12 | 283.51 |
285.04
|
278.21
|
234K | 1.32% | ||||
| Apr 26, 2023 | 280.42 | 284.9 |
286.28
|
279.59
|
214K | -1.3% | ||||
| Apr 25, 2023 | 284.1 | 290.34 |
293.48
|
283.96
|
298K | -1.42% | ||||
| Apr 24, 2023 | 288.19 | 288.34 |
290.33
|
286.38
|
244K | 0.10% | ||||
| Apr 21, 2023 | 287.9 | 289.92 |
289.94
|
285
|
303K | -0.9% | ||||
| Apr 20, 2023 | 290.52 | 289.17 |
293.48
|
288.03
|
221K | -0.77% | ||||
| Apr 19, 2023 | 292.76 | 297.9 |
297.9
|
291.88
|
251K | -2.62% | ||||
| Apr 18, 2023 | 300.63 | 303.02 |
304.5
|
299.07
|
145K | 0.06% | ||||
| Apr 17, 2023 | 300.46 | 302.91 |
304.35
|
299.35
|
164K | -0.86% | ||||
| Apr 14, 2023 | 303.08 | 303.92 |
307.33
|
299.77
|
158K | -1.01% | ||||
| Apr 13, 2023 | 306.17 | 302.83 |
306.36
|
300.59
|
160K | 1.58% | ||||
| Apr 12, 2023 | 301.41 | 306.23 |
307.08
|
300.5
|
130K | -0.86% | ||||
| Apr 11, 2023 | 304.03 | 304.2 |
306.7
|
301.98
|
135K | 0.69% | ||||
| Apr 10, 2023 | 301.96 | 297.32 |
302.15
|
296.72
|
143K | 0.57% | ||||
| Apr 6, 2023 | 300.26 | 297.28 |
303.13
|
294.8
|
184K | 0.04% | ||||
| Apr 5, 2023 | 300.15 | 308.48 |
308.48
|
299.06
|
185K | -2.77% | ||||
| Apr 4, 2023 | 308.71 | 312.12 |
312.12
|
303.44
|
347K | -0.94% | ||||
| Apr 3, 2023 | 311.65 | 315.13 |
316.23
|
307.4
|
200K | -2% | ||||
| Mar 31, 2023 | 318 | 310 |
318.85
|
310
|
373K | 2.88% | ||||
| Mar 30, 2023 | 309.11 | 301.91 |
309.3
|
300.94
|
299K | 4.39% | ||||
| Mar 29, 2023 | 296.12 | 293.81 |
297
|
291.48
|
215K | 2.06% | ||||
| Mar 28, 2023 | 290.15 | 287.76 |
291.53
|
286.52
|
177K | 0.45% | ||||
| Mar 27, 2023 | 288.86 | 290.87 |
292.86
|
285.93
|
216K | 0.05% | ||||
| Mar 24, 2023 | 288.73 | 286.58 |
289.29
|
283.07
|
322K | -0.01% | ||||
| Mar 23, 2023 | 288.75 | 290.06 |
295.92
|
285.87
|
245K | 0.22% | ||||
| Mar 22, 2023 | 288.11 | 292.33 |
298.78
|
287.86
|
363K | -2.15% | ||||
| Mar 21, 2023 | 294.43 | 294.89 |
296.05
|
291.02
|
157K | 1.23% | ||||
| Mar 20, 2023 | 290.84 | 289.87 |
291.64
|
285.49
|
232K | 0.74% | ||||
| Mar 17, 2023 | 288.71 | 294.05 |
294.3
|
287.15
|
461K | -2.11% | ||||
| Mar 16, 2023 | 294.93 | 286.92 |
296.4
|
284.83
|
333K | 2.50% | ||||
| Mar 15, 2023 | 287.74 | 284.99 |
287.94
|
282.46
|
273K | -1.61% | ||||
| Mar 14, 2023 | 292.46 | 292.49 |
293.49
|
286.9
|
211K | 2.65% | ||||
| Mar 13, 2023 | 284.92 | 284.11 |
291.38
|
278.53
|
265K | -1.13% | ||||
| Mar 10, 2023 | 288.19 | 296.23 |
297.71
|
286.55
|
258K | -2.94% | ||||
| Mar 9, 2023 | 296.91 | 307.47 |
309.57
|
296.37
|
351K | -3.31% | ||||
| Mar 8, 2023 | 307.07 | 303.27 |
307.37
|
301.5
|
186K | 1.62% | ||||
| Mar 7, 2023 | 302.16 | 305.42 |
306.11
|
301.86
|
183K | -1.19% | ||||
| Mar 6, 2023 | 305.81 | 310.27 |
313.79
|
304.02
|
155K | -1.18% | ||||
| Mar 3, 2023 | 309.45 | 307.62 |
311.53
|
306.07
|
225K | 1.11% | ||||
| Mar 2, 2023 | 306.06 | 299.8 |
306.58
|
297.62
|
254K | 1.23% | ||||
| Mar 1, 2023 | 302.34 | 299.83 |
305.57
|
298.92
|
393K | 0.70% | ||||
| Feb 28, 2023 | 300.25 | 296.75 |
300.67
|
295.18
|
513K | 1.36% | ||||
| Feb 27, 2023 | 296.23 | 296.35 |
297.71
|
293.44
|
548K | 1.48% | ||||
| Feb 24, 2023 | 291.92 | 295 |
296.69
|
288.88
|
415K | -3.02% | ||||
| Feb 23, 2023 | 301 | 307.54 |
307.82
|
295.42
|
445K | -1.27% | ||||
| Feb 22, 2023 | 304.87 | 308.26 |
308.53
|
302.28
|
309K | -0.69% | ||||
| Feb 21, 2023 | 307 | 317.96 |
317.96
|
306.29
|
375K | -4.83% | ||||
| Feb 17, 2023 | 322.58 | 329.12 |
329.6
|
310.55
|
497K | -3.26% | ||||
| Feb 16, 2023 | 333.44 | 330 |
340.84
|
327.62
|
556K | 1.96% | ||||
| Feb 15, 2023 | 327.02 | 316.9 |
327.43
|
316.9
|
302K | 2.59% | ||||
| Feb 14, 2023 | 318.76 | 315.89 |
322.79
|
312.74
|
193K | -0.06% | ||||
| Feb 13, 2023 | 318.95 | 313.15 |
319.01
|
309.85
|
287K | 1.75% | ||||
| Feb 10, 2023 | 313.46 | 312.64 |
317.69
|
310.3
|
342K | -0.98% | ||||
| Feb 9, 2023 | 316.56 | 322.16 |
329.7
|
315.67
|
473K | -2.76% | ||||
| Feb 8, 2023 | 325.54 | 328.28 |
329.67
|
324.51
|
278K | -1.69% | ||||
| Feb 7, 2023 | 331.15 | 322.73 |
331.98
|
321.34
|
406K | 1.99% | ||||
| Feb 6, 2023 | 324.7 | 326.69 |
330.54
|
323.81
|
406K | -1.85% | ||||
| Feb 3, 2023 | 330.81 | 335.41 |
338.21
|
329.18
|
498K | -4.03% | ||||
| Feb 2, 2023 | 344.7 | 335.96 |
351.74
|
335.81
|
787K | 4.89% | ||||
| Feb 1, 2023 | 328.63 | 316.18 |
329.62
|
315.74
|
442K | 3.94% | ||||
| Jan 31, 2023 | 316.18 | 309.32 |
316.38
|
306.5
|
264K | 2.31% | ||||
| Jan 30, 2023 | 309.03 | 313.14 |
315.3
|
308.75
|
241K | -2.54% | ||||
| Jan 27, 2023 | 317.1 | 310.18 |
317.52
|
308.15
|
297K | 1.87% | ||||
| Jan 26, 2023 | 311.27 | 314.04 |
315
|
306.14
|
222K | 0.23% | ||||
| Jan 25, 2023 | 310.57 | 305 |
312.58
|
302.45
|
293K | 0.16% | ||||
| Jan 24, 2023 | 310.08 | 315 |
317.24
|
309.74
|
371K | -2.42% | ||||
| Jan 23, 2023 | 317.76 | 298.49 |
320.12
|
297.94
|
806K | 6.98% | ||||
| Jan 20, 2023 | 297.03 | 288.23 |
297.22
|
288.23
|
308K | 3.24% | ||||
| Jan 19, 2023 | 287.72 | 292.02 |
295.8
|
285.78
|
261K | -2.97% | ||||
| Jan 18, 2023 | 296.54 | 295.8 |
299.74
|
295.8
|
415K | 1.01% | ||||
| Jan 17, 2023 | 293.58 | 293.54 |
294.15
|
288.68
|
330K | -0.04% | ||||
| Jan 13, 2023 | 293.7 | 290.02 |
293.99
|
286.98
|
687K | 0.24% | ||||
| Jan 12, 2023 | 293 | 301.84 |
301.84
|
290.86
|
735K | -2.26% | ||||
| Jan 11, 2023 | 299.79 | 289 |
300.21
|
286.56
|
595K | 4.48% | ||||
| Jan 10, 2023 | 286.93 | 277.82 |
286.95
|
277.01
|
354K | 2.74% | ||||
| Jan 9, 2023 | 279.29 | 276 |
283.53
|
273.52
|
532K | 2.15% | ||||
| Jan 6, 2023 | 273.42 | 265.11 |
277.86
|
263.21
|
553K | 5.14% | ||||
| Jan 5, 2023 | 260.06 | 260.68 |
260.93
|
254.68
|
368K | -1.11% | ||||
| Jan 4, 2023 | 262.99 | 263.62 |
265.81
|
258.23
|
306K | 1.07% | ||||
| Jan 3, 2023 | 260.2 | 260.87 |
262.68
|
255.71
|
295K | 1.48% | ||||
| Dec 30 | 256.41 | 254.2 |
256.54
|
251.52
|
228K | -0.43% | ||||
| Dec 29 | 257.53 | 249.55 |
258.05
|
249
|
275K | 4.33% | ||||
| Dec 28 | 246.84 | 250.48 |
253.85
|
246.13
|
241K | -1.66% | ||||
| Dec 27 | 251 | 249.35 |
253.87
|
247.16
|
253K | 1.12% | ||||
| Dec 23 | 248.22 | 246.86 |
249.14
|
244.76
|
181K | 0.29% | ||||
| Dec 22 | 247.51 | 245.78 |
247.64
|
241.01
|
342K | -1.33% | ||||
| Dec 21 | 250.84 | 248.61 |
253.8
|
248.3
|
435K | 1.49% | ||||
| Dec 20 | 247.15 | 242.55 |
250.65
|
241.43
|
378K | 1.41% | ||||
| Dec 19 | 243.71 | 249 |
251.55
|
242.88
|
324K | -2.09% | ||||
| Dec 16 | 248.92 | 249.25 |
251.09
|
244.72
|
769K | -0.84% | ||||
| Dec 15 | 251.04 | 256.15 |
257.72
|
249.65
|
410K | -4% | ||||
| Dec 14 | 261.5 | 261.95 |
267.27
|
257.7
|
391K | -0.67% | ||||
| Dec 13 | 263.27 | 270.6 |
274.7
|
257.02
|
607K | 2% | ||||
| Dec 12 | 258.1 | 253.84 |
259.94
|
250.12
|
475K | 2.64% | ||||
| Dec 9 | 251.45 | 251.19 |
256.67
|
250.53
|
552K | -0.54% | ||||
| Dec 8 | 252.82 | 252.31 |
259.55
|
252
|
473K | 0.11% | ||||
| Dec 7 | 252.54 | 252.42 |
255.04
|
250.73
|
303K | -0.66% | ||||
| Dec 6 | 254.21 | 261.01 |
261.08
|
251.35
|
375K | -2.9% | ||||
| Dec 5 | 261.8 | 272.88 |
273.1
|
261.57
|
473K | -4.75% | ||||
| Dec 2 | 274.86 | 264.67 |
276.14
|
264.61
|
441K | 2.25% | ||||
| Dec 1 | 268.82 | 268.76 |
274.29
|
262.87
|
522K | -0.54% | ||||
| Nov 30 | 270.28 | 266.62 |
273.9
|
257.74
|
1.5M | 1.30% | ||||
| Nov 29 | 266.82 | 269.79 |
273
|
261.54
|
535K | -0.81% | ||||
| Nov 28 | 269 | 268.38 |
270.06
|
266.52
|
493K | -1.07% | ||||
| Nov 25 | 271.9 | 270.5 |
272.3
|
269.62
|
202K | 0.46% | ||||
| Nov 23 | 270.66 | 262.74 |
274.85
|
261.98
|
465K | 3.68% | ||||
| Nov 22 | 261.05 | 257.4 |
261.83
|
255.25
|
442K | 1.58% | ||||
| Nov 21 | 257 | 253.95 |
258.22
|
253.13
|
403K | 0.35% | ||||
| Nov 18 | 256.1 | 259.39 |
260.91
|
250.32
|
504K | 0.39% | ||||
| Nov 17 | 255.11 | 251.79 |
257.62
|
250.22
|
342K | -1.28% | ||||
| Nov 16 | 258.43 | 259.76 |
259.76
|
254.19
|
466K | -1.21% | ||||
| Nov 15 | 261.59 | 257.54 |
266.04
|
257.06
|
704K | 4.02% | ||||
| Nov 14 | 251.47 | 261.71 |
262.13
|
251.07
|
501K | -4.52% | ||||
| Nov 11 | 263.38 | 254.09 |
265.98
|
252.84
|
572K | 3.93% | ||||
| Nov 10 | 253.42 | 238.92 |
253.72
|
237.88
|
719K | 11.70% | ||||
| Nov 9 | 226.88 | 232.03 |
232.03
|
225.76
|
398K | -3.31% | ||||
| Nov 8 | 234.65 | 238.86 |
241.2
|
231.21
|
355K | -0.72% | ||||
| Nov 7 | 236.36 | 232.52 |
236.56
|
227.62
|
322K | 2.52% | ||||
| Nov 4 | 230.56 | 231.83 |
232.63
|
224.87
|
452K | 1.43% | ||||
| Nov 3 | 227.32 | 231.84 |
236.66
|
227.15
|
619K | -3.69% | ||||
| Nov 2 | 236.03 | 236.07 |
242.8
|
231.38
|
1.0M | -0.95% | ||||
| Nov 1 | 238.3 | 264.4 |
264.4
|
237.28
|
1.8M | -15.86% | ||||
| Oct 31 | 283.22 | 283.43 |
287.97
|
278.84
|
662K | -1.66% | ||||
| Oct 28 | 288 | 275.03 |
288.61
|
271.72
|
567K | 4.62% | ||||
| Oct 27 | 275.29 | 276.98 |
281.89
|
274.89
|
422K | 0.77% | ||||
| Oct 26 | 273.18 | 273.43 |
278.66
|
271.17
|
248K | -0.51% | ||||
| Oct 25 | 274.58 | 267.61 |
274.72
|
266.57
|
261K | 3.33% | ||||
| Oct 24 | 265.72 | 264.3 |
267.64
|
259.01
|
368K | 1.02% | ||||
| Oct 21 | 263.04 | 255.92 |
263.91
|
252.39
|
349K | 2.66% | ||||
| Oct 20 | 256.23 | 261.08 |
265.93
|
253.55
|
312K | -1.62% | ||||
| Oct 19 | 260.46 | 261.34 |
264.87
|
257.39
|
230K | -1.3% | ||||
| Oct 18 | 263.89 | 269.51 |
271.96
|
260.47
|
352K | 0.86% | ||||
| Oct 17 | 261.64 | 262.53 |
264.84
|
259.28
|
338K | 2.36% | ||||
| Oct 14 | 255.61 | 265.17 |
267.71
|
254.56
|
413K | -4.72% | ||||
| Oct 13 | 268.27 | 253.32 |
277.99
|
252.45
|
579K | 2.77% | ||||
| Oct 12 | 261.03 | 250.09 |
263.28
|
248.9
|
469K | 4.41% | ||||
| Oct 11 | 250.01 | 255.44 |
257.08
|
248.17
|
451K | -3.32% | ||||
| Oct 10 | 258.6 | 268 |
268.26
|
255.58
|
288K | -3.03% | ||||
| Oct 7 | 266.68 | 273.82 |
275.69
|
266.05
|
345K | -4.88% | ||||
| Oct 6 | 280.35 | 281.61 |
285.28
|
278.33
|
340K | -0.54% | ||||
| Oct 5 | 281.88 | 276.83 |
284.2
|
276.19
|
369K | 0.08% | ||||
| Oct 4 | 281.65 | 277.75 |
281.65
|
277.41
|
342K | 3.51% | ||||
| Oct 3 | 272.09 | 264.94 |
274.09
|
261.69
|
326K | 3.85% | ||||
| Sep 30 | 262.01 | 264.84 |
271.96
|
261.63
|
379K | -1.32% | ||||
| Sep 29 | 265.52 | 266.41 |
268.17
|
262.41
|
354K | -2.15% | ||||
| Sep 28 | 271.35 | 267.41 |
272.94
|
265.54
|
288K | 2.42% | ||||
| Sep 27 | 264.95 | 271.21 |
272.23
|
263.25
|
420K | -0.34% | ||||
| Sep 26 | 265.86 | 268.55 |
274.23
|
265.05
|
363K | -0.81% | ||||
| Sep 23 | 268.04 | 270.38 |
272.63
|
262.84
|
395K | -1.8% | ||||
| Sep 22 | 272.94 | 282.61 |
283.85
|
272.79
|
405K | -4.26% | ||||
| Sep 21 | 285.08 | 288.85 |
295.14
|
284.77
|
414K | -0.2% | ||||
| Sep 20 | 285.65 | 288.99 |
288.99
|
281.66
|
270K | -1.91% | ||||
| Sep 19 | 291.21 | 285.01 |
291.5
|
284.45
|
355K | 0.93% | ||||
| Sep 16 | 288.52 | 294.53 |
294.73
|
285.96
|
531K | -2.59% | ||||
| Sep 15 | 296.2 | 294.09 |
301.42
|
292.39
|
380K | 0.08% | ||||
| Sep 14 | 295.97 | 293.1 |
300.15
|
290.25
|
396K | 0.84% | ||||
| Sep 13 | 293.5 | 301.4 |
301.4
|
291.36
|
423K | -5.88% | ||||
| Sep 12 | 311.85 | 310.88 |
314.79
|
309.31
|
349K | 1.30% | ||||
| Sep 9 | 307.84 | 301.24 |
308.44
|
301.24
|
286K | 3.20% | ||||
| Sep 8 | 298.3 | 292.06 |
298.91
|
291.4
|
249K | 0.92% | ||||
| Sep 7 | 295.58 | 290.82 |
296.6
|
288.16
|
596K | 1.95% | ||||
| Sep 6 | 289.93 | 296.39 |
296.39
|
286.58
|
368K | -2.58% | ||||
| Sep 2 | 297.6 | 316.6 |
316.6
|
296.1
|
480K | -3.92% | ||||
| Sep 1 | 309.74 | 296.58 |
309.97
|
294.41
|
548K | 2.69% | ||||
| Aug 31 | 301.64 | 304.56 |
305.15
|
298.23
|
591K | -0.4% | ||||
| Aug 30 | 302.86 | 310.1 |
311.66
|
301.46
|
312K | -1.64% | ||||
| Aug 29 | 307.9 | 304.9 |
311.36
|
302.48
|
235K | -0.08% | ||||
| Aug 26 | 308.16 | 331.08 |
331.65
|
308.09
|
284K | -6.66% | ||||
| Aug 25 | 330.14 | 322 |
330.42
|
321.85
|
179K | 3.38% | ||||
| Aug 24 | 319.34 | 317.77 |
321.52
|
316.64
|
211K | 0.74% | ||||
| Aug 23 | 316.99 | 315 |
319.3
|
314.46
|
182K | 0.35% | ||||
| Aug 22 | 315.88 | 322.33 |
322.33
|
314.58
|
242K | -3.82% | ||||
| Aug 19 | 328.41 | 337.68 |
339.32
|
327.61
|
218K | -4.08% | ||||
| Aug 18 | 342.38 | 340.46 |
346.02
|
339.2
|
201K | 0.57% | ||||
| Aug 17 | 340.45 | 340.1 |
341.58
|
336.72
|
333K | -1.29% | ||||
| Aug 16 | 344.91 | 345.59 |
347.89
|
340.64
|
185K | -1.29% | ||||
| Aug 15 | 349.41 | 345.82 |
350.34
|
343.8
|
252K | 0.77% | ||||
| Aug 12 | 346.74 | 338.53 |
346.79
|
336.19
|
236K | 3.20% | ||||
| Aug 11 | 336 | 333.6 |
343.53
|
331.85
|
280K | 2.17% | ||||
| Aug 10 | 328.87 | 330.2 |
332.42
|
325.21
|
242K | 2.72% | ||||
| Aug 9 | 320.15 | 326.34 |
326.34
|
318.5
|
376K | -3.08% | ||||
| Aug 8 | 330.32 | 332.49 |
338.84
|
329.25
|
359K | -0.42% | ||||
| Aug 5 | 331.7 | 324.52 |
337.29
|
324.52
|
266K | 0.34% | ||||
| Aug 4 | 330.58 | 325.76 |
330.89
|
323.53
|
341K | 1.28% | ||||
| Aug 3 | 326.41 | 322.22 |
332.03
|
316.05
|
532K | 0.96% | ||||
| Aug 2 | 323.32 | 351.76 |
356.62
|
322.93
|
983K | -9.8% | ||||
| Aug 1 | 358.43 | 352.42 |
365.97
|
350.69
|
647K | 0.21% | ||||
| Jul 29 | 357.69 | 343.32 |
358.39
|
340.26
|
460K | 3.83% | ||||
| Jul 28 | 344.5 | 338.49 |
347.16
|
336.7
|
316K | 1.78% | ||||
| Jul 27 | 338.49 | 328.61 |
340
|
327.23
|
339K | 3.52% | ||||
| Jul 26 | 326.97 | 323.96 |
327.18
|
321.2
|
298K | 0.49% | ||||
| Jul 25 | 325.37 | 325.5 |
328.79
|
320.96
|
356K | -0.4% | ||||
| Jul 22 | 326.68 | 330.95 |
334.58
|
322.92
|
222K | -1.65% | ||||
| Jul 21 | 332.15 | 324.7 |
332.19
|
323.84
|
368K | 2.07% | ||||
| Jul 20 | 325.42 | 312.01 |
325.64
|
311.81
|
414K | 4.33% | ||||
| Jul 19 | 311.91 | 301.09 |
312.55
|
301.09
|
303K | 5.43% | ||||
| Jul 18 | 295.84 | 299.58 |
302.45
|
293.77
|
280K | -0.63% | ||||
| Jul 15 | 297.72 | 293.54 |
298.52
|
291.01
|
292K | 2.38% | ||||
| Jul 14 | 290.8 | 289.01 |
292.02
|
284.06
|
271K | -0.58% | ||||
| Jul 13 | 292.49 | 286.19 |
294.93
|
283.72
|
298K | 0.03% | ||||
| Jul 12 | 292.41 | 294.06 |
298.96
|
290.48
|
493K | 0.24% | ||||
| Jul 11 | 291.7 | 293.99 |
296.35
|
291.06
|
335K | -2.61% | ||||
| Jul 8 | 299.52 | 303.07 |
303.7
|
297.76
|
269K | -1.84% | ||||
| Jul 7 | 305.14 | 295.35 |
306.17
|
295.35
|
316K | 3.60% | ||||
| Jul 6 | 294.53 | 304.95 |
306.37
|
290.39
|
573K | -2.58% | ||||
| Jul 5 | 302.33 | 294.77 |
302.55
|
293.04
|
331K | 1% | ||||
| Jul 1 | 299.34 | 292.23 |
300.06
|
290.65
|
474K | 1.83% | ||||
| Jun 30 | 293.95 | 295.17 |
297.65
|
289.83
|
541K | -1.47% | ||||
| Jun 29 | 298.33 | 304.83 |
304.83
|
295.28
|
260K | -1.28% | ||||
| Jun 28 | 302.21 | 309.87 |
312.99
|
301.42
|
270K | -2.46% | ||||
| Jun 27 | 309.83 | 311.31 |
311.76
|
305.55
|
336K | 0.30% | ||||
| Jun 24 | 308.91 | 301.1 |
310.36
|
300.79
|
1.0M | 3.87% | ||||
| Jun 23 | 297.41 | 298.23 |
299.15
|
291.86
|
308K | -0.14% | ||||
| Jun 22 | 297.82 | 293.58 |
299.46
|
290.77
|
434K | 0.67% | ||||
| Jun 21 | 295.85 | 293.51 |
299.95
|
292.49
|
477K | 2.56% | ||||
| Jun 17 | 288.46 | 296.73 |
297.46
|
287.93
|
868K | -1.25% | ||||
| Jun 16 | 292.12 | 301.16 |
304.27
|
290.03
|
458K | -5.27% | ||||
| Jun 15 | 308.36 | 304.45 |
312.71
|
301
|
437K | 2.53% | ||||
| Jun 14 | 300.74 | 295.12 |
302.5
|
292.85
|
567K | 2.61% | ||||
| Jun 13 | 293.08 | 295.65 |
299.97
|
290.45
|
485K | -4.02% | ||||
| Jun 10 | 305.35 | 310 |
311.17
|
304.1
|
500K | -3.27% | ||||
| Jun 9 | 315.66 | 329.4 |
330.24
|
315.57
|
552K | -4.56% | ||||
| Jun 8 | 330.74 | 334.48 |
334.48
|
328.36
|
600K | -1.42% | ||||
| Jun 7 | 335.51 | 330.62 |
338.23
|
326.01
|
456K | 0.02% | ||||
| Jun 6 | 335.43 | 341.48 |
342.4
|
332.89
|
391K | 0.20% | ||||
| Jun 3 | 334.77 | 342.07 |
342.07
|
332.79
|
359K | -3.54% | ||||
| Jun 2 | 347.07 | 334.38 |
347.91
|
332.18
|
588K | 3.74% | ||||
| Jun 1 | 334.55 | 339.61 |
344.01
|
331.73
|
331K | -1.08% | ||||
| May 31 | 338.19 | 343.78 |
344.12
|
334.08
|
713K | -1.55% | ||||
| May 27 | 343.53 | 336 |
343.53
|
335.9
|
628K | 3.33% | ||||
| May 26 | 332.47 | 324.2 |
333.71
|
322.74
|
363K | 3.02% | ||||
| May 25 | 322.72 | 319.87 |
326.61
|
318.68
|
380K | -0.05% | ||||
| May 24 | 322.88 | 330.3 |
332.15
|
318.74
|
353K | -3.54% | ||||
| May 23 | 334.73 | 330.16 |
338.92
|
322.87
|
519K | 2.88% | ||||
| May 20 | 325.37 | 330.02 |
331.17
|
314.91
|
564K | 0.39% | ||||
| May 19 | 324.1 | 324.17 |
330.69
|
322.15
|
599K | -0.71% | ||||
| May 18 | 326.42 | 338.83 |
342.47
|
325.33
|
670K | -5.27% | ||||
| May 17 | 344.58 | 339.55 |
347.15
|
335.3
|
456K | 4.63% | ||||
| May 16 | 329.33 | 333.07 |
336.3
|
327.15
|
395K | -2.24% | ||||
| May 13 | 336.86 | 322.01 |
337.75
|
322.01
|
628K | 6.36% | ||||
| May 12 | 316.72 | 311.99 |
323.45
|
309
|
1.1M | 0.71% | ||||
| May 11 | 314.5 | 324.53 |
335.11
|
314.26
|
752K | -3.48% | ||||
| May 10 | 325.84 | 336.99 |
341.66
|
317.72
|
718K | -0.82% | ||||
| May 9 | 328.54 | 335 |
341.72
|
327.45
|
602K | -4.1% | ||||
| May 6 | 342.59 | 343.31 |
349.49
|
333.37
|
554K | -1.48% | ||||
| May 5 | 347.75 | 363.87 |
366.42
|
344.05
|
553K | -5.47% | ||||
| May 4 | 367.87 | 364.17 |
370.9
|
354.43
|
772K | -0.07% | ||||
| May 3 | 368.14 | 376.44 |
378.89
|
360
|
622K | -3.01% | ||||
| May 2 | 379.57 | 371.66 |
383.06
|
367.15
|
525K | 2.68% | ||||
| Apr 29 | 369.66 | 380.24 |
385.33
|
368.35
|
600K | -3.48% | ||||
| Apr 28 | 382.98 | 375.59 |
384.94
|
370.63
|
357K | 3.20% | ||||
| Apr 27 | 371.11 | 373.99 |
381.27
|
370.14
|
338K | -0.91% | ||||
| Apr 26 | 374.5 | 386.82 |
390.44
|
374.5
|
341K | -3.71% | ||||
| Apr 25 | 388.94 | 375.82 |
390.16
|
374.11
|
445K | 2.90% | ||||
| Apr 22 | 377.98 | 389.55 |
391.76
|
377.29
|
307K | -3.09% | ||||
| Apr 21 | 390.04 | 402.73 |
406.49
|
388.74
|
269K | -2.1% | ||||
| Apr 20 | 398.42 | 409.07 |
409.9
|
397.5
|
358K | -2.02% | ||||
| Apr 19 | 406.62 | 393.57 |
407.45
|
393.05
|
216K | 3.13% | ||||
| Apr 18 | 394.28 | 391 |
397.35
|
390.27
|
262K | 0.15% | ||||
| Apr 14 | 393.68 | 407 |
407
|
393.6
|
268K | -2.8% | ||||
| Apr 13 | 405 | 401.2 |
408.3
|
400.53
|
465K | 0.69% | ||||
| Apr 12 | 402.21 | 410.88 |
418.67
|
400.75
|
274K | -1.59% | ||||
| Apr 11 | 408.7 | 410.78 |
413.7
|
405.8
|
249K | -1.67% | ||||
| Apr 8 | 415.63 | 416.26 |
419.14
|
406.7
|
388K | -0.66% | ||||
| Apr 7 | 418.4 | 418.08 |
427.02
|
416.9
|
464K | -1.06% | ||||
| Apr 6 | 422.9 | 417.53 |
425.13
|
413.22
|
442K | -0.19% | ||||
| Apr 5 | 423.72 | 431.96 |
431.96
|
422.42
|
441K | -1.74% | ||||
| Apr 4 | 431.24 | 433.5 |
437.3
|
424.78
|
492K | 4.23% | ||||
| Apr 1 | 413.73 | 414.63 |
417.17
|
403.7
|
505K | 0.01% | ||||
| Mar 31 | 413.7 | 428.91 |
432.21
|
412.94
|
576K | -3.7% | ||||
| Mar 30 | 429.61 | 434 |
437.92
|
428.5
|
316K | -1.94% | ||||
| Mar 29 | 438.1 | 429.34 |
440.64
|
428.66
|
290K | 3.75% | ||||
| Mar 28 | 422.28 | 425.66 |
426.94
|
417.71
|
319K | -0.79% | ||||
| Mar 25 | 425.66 | 427.58 |
428.13
|
421.35
|
294K | -0.4% | ||||
| Mar 24 | 427.37 | 424.31 |
427.85
|
415.73
|
311K | 1.78% | ||||
| Mar 23 | 419.91 | 428.73 |
430.98
|
419.29
|
326K | -3.18% | ||||
| Mar 22 | 433.68 | 429.83 |
436.94
|
424.92
|
456K | 0.96% | ||||
| Mar 21 | 429.54 | 437.62 |
439.45
|
425.33
|
491K | -1.75% | ||||
| Mar 18 | 437.18 | 419.35 |
439.71
|
416.22
|
931K | 4.25% | ||||
| Mar 17 | 419.35 | 401.04 |
419.95
|
399.72
|
538K | 4.41% | ||||
| Mar 16 | 401.65 | 391.75 |
401.95
|
389.46
|
320K | 3.76% | ||||
| Mar 15 | 387.08 | 382.45 |
388.48
|
380.87
|
341K | 1.84% | ||||
| Mar 14 | 380.09 | 390.66 |
392.47
|
375.63
|
330K | -1.55% | ||||
| Mar 11 | 386.07 | 390.92 |
394
|
385.38
|
410K | -0.7% | ||||
| Mar 10 | 388.79 | 388.29 |
392.36
|
383.12
|
243K | -2.59% | ||||
| Mar 9 | 399.11 | 395.95 |
402.91
|
391.45
|
346K | 3.96% | ||||
| Mar 8 | 383.92 | 381.67 |
396.84
|
381.08
|
408K | 0.59% | ||||
| Mar 7 | 381.65 | 394 |
396.54
|
380.91
|
504K | -3.19% | ||||
| Mar 4 | 394.24 | 402.46 |
404.5
|
391.88
|
532K | -3.2% | ||||
| Mar 3 | 407.29 | 417.94 |
418.52
|
404.69
|
225K | -1.92% | ||||
| Mar 2 | 415.27 | 409.19 |
418.34
|
407.12
|
409K | 2.39% | ||||
| Mar 1 | 405.58 | 413 |
414
|
402.24
|
461K | -1.88% | ||||
| Feb 28 | 413.34 | 414.25 |
417.67
|
406.14
|
541K | -1.13% | ||||
| Feb 25 | 418.07 | 415.1 |
423.87
|
410.65
|
441K | 0.66% | ||||
| Feb 24 | 415.33 | 386.95 |
415.81
|
385.34
|
508K | 4.02% | ||||
| Feb 23 | 399.29 | 413 |
418.16
|
398.46
|
539K | -2.56% | ||||
| Feb 22 | 409.76 | 416 |
422.71
|
406.65
|
550K | -2.51% | ||||
| Feb 18 | 420.31 | 423.81 |
427.36
|
418.42
|
536K | -0.75% | ||||
| Feb 17 | 423.5 | 426.68 |
431.8
|
420.62
|
609K | -1.73% | ||||
| Feb 16 | 430.97 | 432 |
434.21
|
425.75
|
538K | -0.91% | ||||
| Feb 15 | 434.94 | 433.67 |
440.49
|
432.64
|
615K | 2% | ||||
| Feb 14 | 426.42 | 442.3 |
451.46
|
423.54
|
658K | -3.47% | ||||
| Feb 11 | 441.74 | 465.6 |
467.66
|
436.24
|
1.3M | -5.33% | ||||
| Feb 10 | 466.63 | 489.61 |
489.61
|
461.33
|
770K | -7.78% | ||||
| Feb 9 | 506.02 | 497.69 |
507.48
|
494.02
|
671K | 2.91% | ||||
| Feb 8 | 491.7 | 495.67 |
499.98
|
488.47
|
615K | -1.33% | ||||
| Feb 7 | 498.34 | 505.54 |
509.11
|
496.84
|
300K | -0.94% | ||||
| Feb 4 | 503.09 | 503.62 |
510.4
|
495.91
|
395K | -1.02% | ||||
| Feb 3 | 508.3 | 509.29 |
514.72
|
506.63
|
453K | -1.68% | ||||
| Feb 2 | 517.01 | 512.82 |
520.32
|
507.58
|
360K | 1.48% | ||||
| Feb 1 | 509.48 | 509.3 |
511.41
|
500.08
|
329K | 0.07% | ||||
| Jan 31 | 509.12 | 493.94 |
510.29
|
493.94
|
364K | 3.36% | ||||
| Jan 28 | 492.57 | 474.64 |
493.66
|
466.07
|
569K | 4.09% | ||||
| Jan 27 | 473.23 | 483 |
487.92
|
469.66
|
624K | -0.52% | ||||
| Jan 26 | 475.7 | 484.51 |
487.1
|
466.27
|
592K | 0.36% | ||||
| Jan 25 | 474 | 479.92 |
483.85
|
462.32
|
538K | -3.38% | ||||
| Jan 24 | 490.56 | 482.57 |
491.57
|
463.76
|
853K | -0.73% | ||||
| Jan 21 | 494.18 | 502.81 |
511.97
|
493.25
|
489K | -1.44% | ||||
| Jan 20 | 501.42 | 516.02 |
520.57
|
500.25
|
320K | -2.28% | ||||
| Jan 19 | 513.11 | 517.69 |
529.8
|
512.56
|
308K | -0.7% | ||||
| Jan 18 | 516.72 | 516.1 |
522.03
|
514
|
338K | -2.14% | ||||
| Jan 14 | 528 | 520.24 |
533.22
|
517.6
|
322K | 0.42% | ||||
| Jan 13 | 525.8 | 539.82 |
544.61
|
524.38
|
298K | -2.35% | ||||
| Jan 12 | 538.44 | 539.97 |
547.37
|
535.05
|
307K | -0.02% | ||||
| Jan 11 | 538.57 | 535.15 |
539.02
|
521.6
|
443K | 0.59% | ||||
| Jan 10 | 535.41 | 527.37 |
536.1
|
516.08
|
403K | 0.86% | ||||
| Jan 7 | 530.86 | 552.14 |
553.54
|
530.14
|
433K | -4.38% | ||||
| Jan 6 | 555.16 | 555 |
563.06
|
548.45
|
336K | -0.54% | ||||
| Jan 5 | 558.18 | 582.4 |
586.92
|
557.48
|
404K | -5.01% | ||||
| Jan 4 | 587.6 | 584.75 |
589.28
|
574.31
|
335K | 0.63% | ||||
| Jan 3 | 583.9 | 592.08 |
599.73
|
578.49
|
272K | -1.9% | ||||
| Dec 31 | 595.2 | 594.82 |
598.55
|
594.16
|
113K | -0.39% | ||||
| Dec 30 | 597.54 | 602.71 |
605.48
|
596.16
|
87.5K | -0.6% | ||||
| Dec 29 | 601.12 | 596.34 |
603.52
|
596.34
|
129K | 0.64% | ||||
| Dec 28 | 597.32 | 606.98 |
609.32
|
594.09
|
140K | -1.49% | ||||
| Dec 27 | 606.33 | 585.93 |
607.27
|
583.23
|
636K | 4.11% | ||||
| Dec 23 | 582.41 | 583.34 |
586.85
|
578.68
|
462K | 0.34% | ||||
| Dec 22 | 580.43 | 580.87 |
582.47
|
575.16
|
353K | 0.04% | ||||
| Dec 21 | 580.21 | 581.23 |
583.3
|
573.25
|
584K | 1.65% | ||||
| Dec 20 | 570.78 | 575.51 |
582.96
|
562.94
|
365K | -3.01% | ||||
| Dec 17 | 588.52 | 589.66 |
599.27
|
580.74
|
398K | -0.59% | ||||
| Dec 16 | 592.04 | 603.11 |
603.11
|
589.18
|
243K | -1.03% | ||||
| Dec 15 | 598.19 | 589.9 |
599.43
|
578.9
|
171K | 2.10% | ||||
| Dec 14 | 585.86 | 597.34 |
599.1
|
582.56
|
286K | -3.16% | ||||
| Dec 13 | 604.98 | 613.17 |
614.03
|
602.35
|
297K | -1.56% | ||||
| Dec 10 | 614.55 | 603.05 |
615
|
600.55
|
221K | 2.81% | ||||
| Dec 9 | 597.74 | 604.77 |
612.34
|
597.05
|
202K | -1.26% | ||||
| Dec 8 | 605.39 | 605.44 |
608.36
|
599.07
|
234K | -0.01% | ||||
| Dec 7 | 605.44 | 594.52 |
610.1
|
594.52
|
252K | 3.63% | ||||
| Dec 6 | 584.22 | 593.31 |
593.31
|
577.53
|
224K | -0.69% | ||||
| Dec 3 | 588.29 | 603 |
605
|
579.46
|
229K | -1.45% | ||||
| Dec 2 | 596.96 | 580.87 |
599.22
|
577.32
|
270K | 2.74% | ||||
| Dec 1 | 581.03 | 597.8 |
604.05
|
580.46
|
254K | -1.32% | ||||
| Nov 30 | 588.78 | 605.84 |
614.01
|
585.75
|
457K | -3.03% | ||||
| Nov 29 | 607.2 | 597.46 |
609.41
|
588.22
|
261K | 2.79% | ||||
| Nov 26 | 590.72 | 595.64 |
607.08
|
586.53
|
143K | -1.22% | ||||
| Nov 24 | 598.02 | 596.99 |
599.07
|
585.15
|
199K | -0.12% | ||||
| Nov 23 | 598.74 | 598.4 |
605.52
|
590.67
|
382K | -0.7% | ||||
| Nov 22 | 602.97 | 607.9 |
612.36
|
595.82
|
317K | 1.04% | ||||
| Nov 19 | 596.75 | 608.67 |
608.67
|
593.68
|
205K | -1.68% | ||||
| Nov 18 | 606.96 | 606.88 |
609.79
|
599.33
|
201K | 0.19% | ||||
| Nov 17 | 605.83 | 606.56 |
609.32
|
599.1
|
173K | 0.14% | ||||
| Nov 16 | 605 | 589.05 |
605.6
|
589.05
|
134K | 2.41% | ||||
| Nov 15 | 590.76 | 594.29 |
597.58
|
587.04
|
116K | -0.18% | ||||
| Nov 12 | 591.84 | 587.41 |
592.88
|
583.49
|
131K | 1.16% | ||||
| Nov 11 | 585.06 | 585.33 |
589.37
|
581.71
|
113K | 0.56% | ||||
| Nov 10 | 581.8 | 592 |
593.42
|
578.84
|
178K | -2.34% | ||||
| Nov 9 | 595.72 | 597.72 |
602.78
|
589.65
|
206K | -0.18% | ||||
| Nov 8 | 596.81 | 612.23 |
614.09
|
592.88
|
200K | -1.76% | ||||
| Nov 5 | 607.5 | 598 |
610.95
|
598
|
328K | 1.69% | ||||
| Nov 4 | 597.41 | 579.38 |
605.39
|
572.82
|
383K | 3.27% | ||||
| Nov 3 | 578.49 | 580.69 |
580.69
|
555.15
|
399K | -1.21% | ||||
| Nov 2 | 585.55 | 549.9 |
593.6
|
545.56
|
562K | 7.92% | ||||
| Nov 1 | 542.59 | 533.45 |
544.51
|
532.8
|
335K | 1.62% | ||||
| Oct 29 | 533.95 | 528.27 |
534.54
|
525.85
|
266K | 0.36% | ||||
| Oct 28 | 532.06 | 521.84 |
532.27
|
518.6
|
205K | 2.75% | ||||
| Oct 27 | 517.84 | 525.41 |
530.32
|
517.12
|
156K | -1.44% | ||||
| Oct 26 | 525.41 | 536.05 |
536.05
|
524.92
|
131K | -1.32% | ||||
| Oct 25 | 532.46 | 528.52 |
533.64
|
522.18
|
166K | 0.86% | ||||
| Oct 22 | 527.92 | 534.6 |
543.49
|
527.55
|
221K | -1.07% | ||||
| Oct 21 | 533.61 | 526.27 |
535.39
|
524.79
|
173K | 1.24% | ||||
| Oct 20 | 527.06 | 530.55 |
530.63
|
523.22
|
163K | -0.3% | ||||
| Oct 19 | 528.63 | 530.03 |
534.1
|
525.22
|
164K | 0.32% | ||||
| Oct 18 | 526.92 | 513.38 |
527.4
|
511.52
|
183K | 2.15% | ||||
| Oct 15 | 515.83 | 514.82 |
517.94
|
513.32
|
229K | 0.88% | ||||
| Oct 14 | 511.35 | 500.69 |
511.8
|
500.54
|
209K | 2.92% | ||||
| Oct 13 | 496.86 | 499.31 |
501.58
|
493.99
|
173K | 0.47% | ||||
| Oct 12 | 494.54 | 495.96 |
501.32
|
493.15
|
303K | 0.29% | ||||
| Oct 11 | 493.13 | 497.26 |
501.73
|
491.99
|
245K | -1.12% | ||||
| Oct 8 | 498.73 | 504.5 |
505.18
|
492.63
|
228K | -1.13% | ||||
| Oct 7 | 504.41 | 512.01 |
513.72
|
503.79
|
239K | -0.39% | ||||
| Oct 6 | 506.39 | 501.05 |
507.99
|
498.15
|
176K | -0.1% | ||||
| Oct 5 | 506.89 | 503.91 |
514.49
|
503.15
|
226K | 0.91% | ||||
| Oct 4 | 502.32 | 509.04 |
510.43
|
498.81
|
288K | -1.69% | ||||
| Oct 1 | 510.98 | 517.62 |
517.62
|
507.42
|
535K | -0.86% | ||||
| Sep 30 | 515.42 | 530.51 |
532.66
|
514.99
|
371K | -1.95% | ||||
| Sep 29 | 525.67 | 533.5 |
535.5
|
523.08
|
332K | -1.04% | ||||
| Sep 28 | 531.18 | 542.6 |
543
|
528.43
|
234K | -3.17% | ||||
| Sep 27 | 548.58 | 556 |
558.91
|
546.09
|
196K | -1.95% | ||||
| Sep 24 | 559.48 | 548.82 |
560.92
|
548.82
|
286K | 1.09% | ||||
| Sep 23 | 553.46 | 555.43 |
560.88
|
550.78
|
411K | 1.07% | ||||
| Sep 22 | 547.58 | 543.14 |
551.99
|
540.94
|
368K | 0.84% | ||||
| Sep 21 | 543 | 555.44 |
556.99
|
542.03
|
311K | -1.61% | ||||
| Sep 20 | 551.9 | 559.76 |
561.69
|
545.25
|
362K | -3.03% | ||||
| Sep 17 | 569.15 | 583.48 |
584.02
|
567.16
|
394K | -2.67% | ||||
| Sep 16 | 584.76 | 578.6 |
588.15
|
577.84
|
167K | 0.65% | ||||
| Sep 15 | 580.98 | 576.79 |
585.79
|
576.02
|
158K | 0.73% | ||||
| Sep 14 | 576.79 | 579.67 |
582.91
|
573.56
|
185K | -0.54% | ||||
| Sep 13 | 579.9 | 587.69 |
587.69
|
575
|
179K | -0.13% | ||||
| Sep 10 | 580.63 | 582.07 |
586.76
|
578.57
|
140K | 0.55% | ||||
| Sep 9 | 577.47 | 578.49 |
585.11
|
576.02
|
149K | -0.39% | ||||
| Sep 8 | 579.75 | 582.03 |
584.02
|
572.9
|
132K | -0.24% | ||||
| Sep 7 | 581.14 | 593.58 |
593.58
|
580.4
|
178K | -1.6% | ||||
| Sep 3 | 590.6 | 589 |
594.77
|
585.56
|
179K | 0.40% | ||||
| Sep 2 | 588.25 | 588.36 |
591.49
|
585.61
|
170K | 0.94% | ||||
| Sep 1 | 582.78 | 592.48 |
592.48
|
579.47
|
195K | -0.75% | ||||
| Aug 31 | 587.17 | 585.07 |
588.77
|
579.21
|
227K | 0.41% | ||||
| Aug 30 | 584.78 | 591.9 |
594.14
|
583.91
|
175K | -0.54% | ||||
| Aug 27 | 587.96 | 581.09 |
588.34
|
578.8
|
317K | 1.56% | ||||
| Aug 26 | 578.91 | 584.62 |
584.62
|
578.53
|
121K | -0.89% | ||||
| Aug 25 | 584.11 | 577.84 |
584.25
|
577.84
|
105K | 0.93% | ||||
| Aug 24 | 578.71 | 580.31 |
583.67
|
577.59
|
110K | -0.03% | ||||
| Aug 23 | 578.89 | 574.33 |
581.61
|
574.33
|
154K | 1.29% | ||||
| Aug 20 | 571.49 | 563.18 |
572.33
|
562.27
|
188K | 1.56% | ||||
| Aug 19 | 562.72 | 552.91 |
565.94
|
551.09
|
152K | 0.99% | ||||
| Aug 18 | 557.18 | 559.68 |
568.28
|
556.87
|
197K | -0.98% | ||||
| Aug 17 | 562.68 | 569.34 |
569.93
|
558.42
|
150K | -1.78% | ||||
| Aug 16 | 572.89 | 570.54 |
576
|
567.04
|
133K | 0.32% | ||||
| Aug 13 | 571.07 | 568 |
571.39
|
562.21
|
117K | 0.47% | ||||
| Aug 12 | 568.4 | 568.97 |
570.5
|
564.27
|
149K | -0.2% | ||||
| Aug 11 | 569.54 | 567.91 |
572.21
|
564.09
|
129K | 0.43% | ||||
| Aug 10 | 567.11 | 565 |
567.45
|
560.6
|
144K | 0.55% | ||||
| Aug 9 | 563.98 | 562.31 |
566.04
|
557.96
|
128K | 0.30% | ||||
| Aug 6 | 562.27 | 565.06 |
566.99
|
552.51
|
206K | -1.22% | ||||
| Aug 5 | 569.22 | 560 |
570.69
|
558.78
|
248K | 1.65% | ||||
| Aug 4 | 560 | 547.56 |
566.77
|
547
|
314K | 2.43% | ||||
| Aug 3 | 546.74 | 559.49 |
559.85
|
527.54
|
446K | -0.77% | ||||
| Aug 2 | 550.97 | 556.62 |
558.48
|
549.23
|
241K | -0.27% | ||||
| Jul 30 | 552.48 | 545.3 |
554.22
|
544.6
|
250K | 0.80% | ||||
| Jul 29 | 548.1 | 549.19 |
553.87
|
548.04
|
162K | 0.43% | ||||
| Jul 28 | 545.74 | 537.89 |
546.5
|
537.89
|
140K | 1.03% | ||||
| Jul 27 | 540.18 | 543.26 |
544.08
|
529.21
|
234K | -0.94% | ||||
| Jul 26 | 545.31 | 550 |
553.66
|
539.43
|
149K | -0.6% | ||||
| Jul 23 | 548.61 | 540.64 |
548.94
|
538.21
|
164K | 2.31% | ||||
| Jul 22 | 536.22 | 534 |
537.37
|
530.01
|
153K | 0.46% | ||||
| Jul 21 | 533.77 | 520.64 |
534.14
|
520.64
|
197K | 2.71% | ||||
| Jul 20 | 519.67 | 510.98 |
524.18
|
507.27
|
276K | 2.52% | ||||
| Jul 19 | 506.91 | 509.59 |
514.45
|
502.63
|
274K | -2.2% | ||||
| Jul 16 | 518.33 | 523.7 |
525.47
|
517.91
|
163K | -0.82% | ||||
| Jul 15 | 522.62 | 528.86 |
531.92
|
517.91
|
246K | -1.42% | ||||
| Jul 14 | 530.14 | 537.95 |
539.48
|
529
|
190K | -0.65% | ||||
| Jul 13 | 533.62 | 546.36 |
546.36
|
531.94
|
227K | -2.64% | ||||
| Jul 12 | 548.1 | 548.79 |
549.98
|
539.04
|
205K | 0.07% | ||||
| Jul 9 | 547.73 | 542.47 |
548.47
|
541.23
|
159K | 1.46% | ||||
| Jul 8 | 539.84 | 539.22 |
546.84
|
534
|
229K | -1.25% | ||||
| Jul 7 | 546.65 | 546.45 |
547.8
|
531.02
|
224K | 0.42% | ||||
| Jul 6 | 544.35 | 540.69 |
545.46
|
534.29
|
303K | 0.82% | ||||
| Jul 2 | 539.94 | 537.01 |
541.26
|
534.14
|
205K | 1.49% | ||||
| Jul 1 | 532.02 | 530 |
533.23
|
521.02
|
226K | 0.48% | ||||
| Jun 30 | 529.49 | 536 |
537.8
|
528.42
|
273K | -1.23% | ||||
| Jun 29 | 536.06 | 531.48 |
536.76
|
528.29
|
328K | 1.69% | ||||
| Jun 28 | 527.13 | 511.62 |
528.54
|
511.5
|
380K | 3.23% | ||||
| Jun 25 | 510.65 | 513.17 |
514.59
|
506.47
|
251K | 0.05% | ||||
| Jun 24 | 510.39 | 505.31 |
511.29
|
501.5
|
258K | 1.49% | ||||
| Jun 23 | 502.88 | 504.48 |
506.48
|
500
|
168K | -0.7% | ||||
| Jun 22 | 506.44 | 501.89 |
507
|
498.92
|
239K | 0.46% | ||||
| Jun 21 | 504.13 | 494.39 |
504.5
|
492.68
|
301K | 2.17% | ||||
| Jun 18 | 493.43 | 499.66 |
499.81
|
484.34
|
487K | -1.72% | ||||
| Jun 17 | 502.09 | 508.4 |
509.31
|
500.99
|
189K | -0.91% | ||||
| Jun 16 | 506.7 | 506.87 |
513.09
|
504.4
|
197K | 0.12% | ||||
| Jun 15 | 506.1 | 509.92 |
509.92
|
504.32
|
185K | -0.75% | ||||
| Jun 14 | 509.92 | 509.1 |
511.28
|
505.49
|
208K | 0.28% | ||||
| Jun 11 | 508.48 | 511.02 |
511.48
|
505.81
|
158K | -0.03% | ||||
| Jun 10 | 508.63 | 506.67 |
511.6
|
505.8
|
150K | 0.65% | ||||
| Jun 9 | 505.35 | 508.06 |
508.18
|
502.17
|
206K | -0.04% | ||||
| Jun 8 | 505.57 | 505.4 |
508.63
|
501.88
|
246K | -0.12% | ||||
| Jun 7 | 506.18 | 516.5 |
517.94
|
503.96
|
225K | -2.01% | ||||
| Jun 4 | 516.57 | 509.94 |
517
|
506.98
|
287K | 2.08% | ||||
| Jun 3 | 506.04 | 503.99 |
509.24
|
500.15
|
210K | 0.25% | ||||
| Jun 2 | 504.77 | 501.87 |
506.04
|
499.72
|
232K | 0.37% | ||||
| Jun 1 | 502.92 | 502.07 |
507.05
|
500.31
|
226K | 1.18% | ||||
| May 28 | 497.05 | 498.97 |
501.84
|
495.15
|
220K | -0.21% | ||||
| May 27 | 498.1 | 501.06 |
507.84
|
497.35
|
784K | -0.64% | ||||
| May 26 | 501.33 | 504.02 |
506.57
|
499.7
|
267K | -0.12% | ||||
| May 25 | 501.92 | 504 |
508.33
|
500.42
|
261K | 0.06% | ||||
| May 24 | 501.62 | 498.38 |
503.89
|
498
|
247K | 1.47% | ||||
| May 21 | 494.33 | 496.64 |
501.75
|
493.84
|
238K | 0.09% | ||||
| May 20 | 493.88 | 484.57 |
495.47
|
484.57
|
229K | 1.89% | ||||
| May 19 | 484.72 | 468.81 |
484.73
|
468.81
|
204K | 1.50% | ||||
| May 18 | 477.55 | 486.17 |
487.96
|
477.18
|
197K | -0.93% | ||||
| May 17 | 482.01 | 482.83 |
486.2
|
478
|
186K | -0.97% | ||||
| May 14 | 486.73 | 476.84 |
487.86
|
475.73
|
239K | 3.13% | ||||
| May 13 | 471.97 | 466.18 |
477.65
|
466.18
|
188K | 1.63% | ||||
| May 12 | 464.39 | 479.5 |
483.33
|
464.3
|
356K | -4.38% | ||||
| May 11 | 485.67 | 473.73 |
487.29
|
466.69
|
395K | 0.34% | ||||
| May 10 | 484.04 | 486.79 |
489.41
|
480.45
|
346K | -0.93% | ||||
| May 7 | 488.58 | 471.41 |
489.98
|
469.61
|
331K | 3.64% | ||||
| May 6 | 471.41 | 475.32 |
478
|
462.99
|
546K | -2.28% | ||||
| May 5 | 482.42 | 483.62 |
485.39
|
472.36
|
446K | 2.51% | ||||
| May 4 | 470.62 | 478.06 |
480.61
|
455.7
|
515K | -1.76% | ||||
| May 3 | 479.05 | 492.13 |
492.13
|
475.09
|
487K | -1.78% | ||||
| Apr 30 | 487.74 | 491.03 |
494.91
|
486.31
|
353K | -1.79% | ||||
| Apr 29 | 496.63 | 500 |
502.41
|
492.59
|
169K | 0.01% | ||||
| Apr 28 | 496.6 | 499.61 |
503.03
|
495
|
194K | -1.03% | ||||
| Apr 27 | 501.75 | 498.6 |
502.82
|
494.48
|
129K | 0.65% | ||||
| Apr 26 | 498.5 | 501.25 |
501.63
|
497.47
|
217K | 0.22% | ||||
| Apr 23 | 497.41 | 491.62 |
498.05
|
490.01
|
321K | 2.06% | ||||
| Apr 22 | 487.35 | 496.03 |
496.03
|
485.75
|
323K | -0.82% | ||||
| Apr 21 | 491.37 | 486.81 |
493.68
|
483.69
|
332K | -1.64% | ||||
| Apr 20 | 499.56 | 505.39 |
511.07
|
496.71
|
209K | -1.98% | ||||
| Apr 19 | 509.63 | 513.49 |
518.66
|
506.79
|
170K | -0.75% | ||||
| Apr 16 | 513.49 | 510.92 |
515.63
|
505.36
|
209K | 1.11% | ||||
| Apr 15 | 507.85 | 504.36 |
509.57
|
502.56
|
190K | 1.44% | ||||
| Apr 14 | 500.65 | 504.18 |
507.37
|
498.47
|
286K | -0.77% | ||||
| Apr 13 | 504.56 | 510.08 |
511.33
|
501.55
|
219K | -0.19% | ||||
| Apr 12 | 505.5 | 507.83 |
508
|
501.15
|
193K | -0.4% | ||||
| Apr 9 | 507.51 | 497.41 |
507.51
|
495.04
|
196K | 0.92% | ||||
| Apr 8 | 502.9 | 490.68 |
503.4
|
488.93
|
269K | 3.62% | ||||
| Apr 7 | 485.31 | 488.1 |
493.44
|
484.33
|
203K | -1.19% | ||||
| Apr 6 | 491.16 | 493.38 |
493.38
|
489.64
|
182K | -0.33% | ||||
| Apr 5 | 492.8 | 492.19 |
496.63
|
490.05
|
226K | 0.21% | ||||
| Apr 1 | 491.78 | 489.92 |
494.95
|
483.29
|
267K | 1.36% | ||||
| Mar 31 | 485.18 | 475.58 |
488.6
|
475.58
|
329K | 2.18% | ||||
| Mar 30 | 474.83 | 462.78 |
477.15
|
460.82
|
250K | 1.66% | ||||
| Mar 29 | 467.07 | 473.65 |
476.94
|
464.15
|
232K | -2.07% | ||||
| Mar 26 | 476.96 | 462.91 |
477.52
|
462.82
|
261K | 3.40% | ||||
| Mar 25 | 461.26 | 457.75 |
464.24
|
451.68
|
348K | -0.55% | ||||
| Mar 24 | 463.81 | 463.34 |
469.01
|
457.04
|
324K | 0.25% | ||||
| Mar 23 | 462.65 | 475.81 |
478.9
|
458.75
|
589K | -0.24% | ||||
| Mar 22 | 463.77 | 459.63 |
468.25
|
459.16
|
486K | 0.83% | ||||
| Mar 19 | 459.95 | 462.59 |
465.54
|
454.2
|
747K | -0.25% | ||||
| Mar 18 | 461.11 | 471.82 |
473.85
|
460.31
|
500K | -2.57% | ||||
| Mar 17 | 473.28 | 474.42 |
476.01
|
467.94
|
483K | -0.13% | ||||
| Mar 16 | 473.9 | 480.43 |
482.1
|
471.01
|
238K | -0.88% | ||||
| Mar 15 | 478.11 | 473.38 |
478.81
|
470.63
|
276K | 1.11% | ||||
| Mar 12 | 472.85 | 476 |
476.11
|
465.06
|
376K | -1.64% | ||||
| Mar 11 | 480.75 | 476.88 |
483.9
|
473.93
|
272K | 2.18% | ||||
| Mar 10 | 470.51 | 476.34 |
476.55
|
467.43
|
314K | 0.46% | ||||
| Mar 9 | 468.35 | 468.62 |
477.56
|
465.78
|
454K | 1.67% | ||||
| Mar 8 | 460.64 | 478.14 |
478.65
|
460.56
|
335K | -3.66% | ||||
| Mar 5 | 478.15 | 484.81 |
486.11
|
454.16
|
533K | -0.31% | ||||
| Mar 4 | 479.64 | 486.04 |
499
|
477.29
|
855K | -2.02% | ||||
| Mar 3 | 489.55 | 499.92 |
499.92
|
489.2
|
653K | -2.41% | ||||
| Mar 2 | 501.62 | 516.78 |
516.78
|
498.38
|
235K | -1.93% | ||||
| Mar 1 | 511.48 | 510.3 |
512.48
|
502.21
|
341K | 2.41% | ||||
| Feb 26 | 499.43 | 498.63 |
503.97
|
489.79
|
552K | 0.36% | ||||
| Feb 25 | 497.62 | 511.31 |
514.95
|
488.98
|
721K | -2.94% | ||||
| Feb 24 | 512.69 | 493.73 |
515.82
|
493.73
|
463K | 2.95% | ||||
| Feb 23 | 498.02 | 482.6 |
500.27
|
480.42
|
883K | 1.99% | ||||
| Feb 22 | 488.31 | 486.25 |
491.45
|
483.52
|
479K | -0.54% | ||||
| Feb 19 | 490.94 | 483.92 |
494.91
|
480.3
|
477K | 2.78% | ||||
| Feb 18 | 477.65 | 475.86 |
481.39
|
474
|
618K | -0.4% | ||||
| Feb 17 | 479.58 | 482.11 |
483.77
|
469.97
|
534K | -1.32% | ||||
| Feb 16 | 486.01 | 478.12 |
488.53
|
474.48
|
520K | 1.73% | ||||
| Feb 12 | 477.74 | 470.46 |
479.18
|
464
|
498K | 1.63% | ||||
| Feb 11 | 470.08 | 444 |
474.99
|
444
|
563K | 9.97% | ||||
| Feb 10 | 427.47 | 425.18 |
429.14
|
423.45
|
471K | 0.52% | ||||
| Feb 9 | 425.27 | 419.52 |
425.4
|
418.07
|
305K | 1.18% | ||||
| Feb 8 | 420.31 | 411.96 |
420.31
|
410.01
|
187K | 3.24% | ||||
| Feb 5 | 407.11 | 409.27 |
411.89
|
405.6
|
232K | -0.06% | ||||
| Feb 4 | 407.34 | 404.47 |
409.36
|
403.31
|
180K | 0.90% | ||||
| Feb 3 | 403.69 | 411 |
412.14
|
401.78
|
207K | -0.37% | ||||
| Feb 2 | 405.19 | 401.63 |
409.93
|
401.63
|
263K | 1.98% | ||||
| Feb 1 | 397.33 | 391.67 |
400.33
|
388.45
|
249K | 2.45% | ||||
| Jan 29 | 387.83 | 390.31 |
397.69
|
382.49
|
299K | -1.32% | ||||
| Jan 28 | 393.03 | 391.05 |
398.68
|
390.29
|
199K | 0.43% | ||||
| Jan 27 | 391.36 | 391.07 |
394.95
|
384.43
|
314K | -0.96% | ||||
| Jan 26 | 395.16 | 403.18 |
404.36
|
394.01
|
234K | -1.86% | ||||
| Jan 25 | 402.63 | 409.23 |
412.4
|
400.38
|
192K | -1.52% | ||||
| Jan 22 | 408.84 | 405.4 |
410.58
|
403.6
|
259K | 0.65% | ||||
| Jan 21 | 406.2 | 407.51 |
409.01
|
402.97
|
162K | -0.09% | ||||
| Jan 20 | 406.55 | 409.47 |
411.5
|
405.02
|
241K | 0.17% | ||||
| Jan 19 | 405.84 | 416.32 |
416.32
|
403.53
|
292K | -0.83% | ||||
| Jan 15 | 409.22 | 410.74 |
414.27
|
406.63
|
306K | -0.67% | ||||
| Jan 14 | 411.98 | 413.62 |
418.75
|
411.55
|
247K | -0.11% | ||||
| Jan 13 | 412.45 | 409.2 |
414.19
|
406.82
|
215K | 1.10% | ||||
| Jan 12 | 407.95 | 409.84 |
418.73
|
406.68
|
313K | -1.41% | ||||
| Jan 11 | 413.79 | 404 |
414.45
|
404
|
313K | 2.05% | ||||
| Jan 8 | 405.47 | 410 |
415.45
|
404.64
|
348K | -0.89% | ||||
| Jan 7 | 409.1 | 395.9 |
411.96
|
395.15
|
380K | 3.62% | ||||
| Jan 6 | 394.82 | 377.22 |
397.12
|
377.22
|
419K | 3.74% | ||||
| Jan 5 | 380.57 | 376.51 |
381.81
|
374.97
|
375K | 0.65% | ||||
| Jan 4 | 378.13 | 385.75 |
387
|
372.78
|
433K | -1.61% | ||||
| Dec 31 | 384.33 | 383.72 |
385.49
|
380.46
|
177K | 0.15% | ||||
| Dec 30 | 383.75 | 380.69 |
385.76
|
379.35
|
165K | 1.51% | ||||
| Dec 29 | 378.04 | 383.08 |
383.35
|
376.65
|
185K | -1.19% | ||||
| Dec 28 | 382.59 | 380.47 |
384
|
375.74
|
251K | 1.51% | ||||
| Dec 24 | 376.89 | 382.28 |
382.28
|
371.4
|
138K | -0.75% | ||||
| Dec 23 | 379.74 | 382.61 |
384.6
|
377.44
|
191K | -0.06% | ||||
| Dec 22 | 379.96 | 377.5 |
387.28
|
375.66
|
471K | 1.08% | ||||
| Dec 21 | 375.91 | 366 |
376.73
|
363
|
502K | 0.78% | ||||
| Dec 18 | 373 | 377.43 |
378.5
|
369.2
|
901K | -0.65% | ||||
| Dec 17 | 375.43 | 379.97 |
379.97
|
372.47
|
820K | -0.52% | ||||
| Dec 16 | 377.41 | 382.11 |
383.04
|
375.23
|
474K | -1.58% | ||||
| Dec 15 | 383.45 | 386.34 |
386.56
|
380
|
312K | 0% | ||||
| Dec 14 | 383.46 | 380.91 |
386.74
|
380.91
|
309K | 1.56% | ||||
| Dec 11 | 377.56 | 372.78 |
378.6
|
370.34
|
162K | 0.65% | ||||
| Dec 10 | 375.14 | 372.81 |
378.94
|
369.29
|
292K | -0.46% | ||||
| Dec 9 | 376.87 | 378 |
382
|
374.5
|
215K | 0.27% | ||||
| Dec 8 | 375.84 | 373.63 |
377.25
|
371.27
|
207K | 0.54% | ||||
| Dec 7 | 373.83 | 378.28 |
379.85
|
372.51
|
319K | -1.23% | ||||
| Dec 4 | 378.47 | 376.02 |
380.95
|
375
|
256K | 1.64% | ||||
| Dec 3 | 372.37 | 371.45 |
374.71
|
369.42
|
264K | 1.41% | ||||
| Dec 2 | 367.21 | 370 |
372.78
|
365
|
386K | -1.33% | ||||
| Dec 1 | 372.17 | 382 |
382.71
|
370.98
|
404K | -1.65% | ||||
| Nov 30 | 378.42 | 378.48 |
380.22
|
369.01
|
587K | 0.38% | ||||
| Nov 27 | 377 | 377.02 |
381.2
|
375.12
|
206K | 1.15% | ||||
| Nov 25 | 372.73 | 375.69 |
379.91
|
369.29
|
345K | -0.2% | ||||
| Nov 24 | 373.47 | 368.17 |
378.39
|
362.7
|
567K | 2.97% | ||||
| Nov 23 | 362.69 | 367.11 |
368.53
|
359.01
|
591K | 2.17% | ||||
| Nov 20 | 354.99 | 363.42 |
363.42
|
354.16
|
699K | -0.95% | ||||
| Nov 19 | 358.39 | 335.61 |
366.66
|
333.96
|
1.2M | 6.16% | ||||
| Nov 18 | 337.58 | 343.12 |
343.94
|
337.57
|
206K | -0.94% | ||||
| Nov 17 | 340.79 | 341.02 |
342.47
|
338.5
|
323K | -1.5% | ||||
| Nov 16 | 345.98 | 347.94 |
348.42
|
342.09
|
293K | 0.03% | ||||
| Nov 13 | 345.86 | 344.35 |
347.73
|
341.68
|
229K | 1.49% | ||||
| Nov 12 | 340.78 | 353.67 |
354.29
|
339.77
|
317K | -4.35% | ||||
| Nov 11 | 356.27 | 348.67 |
356.73
|
345.62
|
297K | 3.26% | ||||
| Nov 10 | 345.02 | 352.55 |
356.61
|
341.18
|
553K | -2.18% | ||||
| Nov 9 | 352.71 | 356.99 |
362.58
|
352.47
|
490K | 1.81% | ||||
| Nov 6 | 346.43 | 340.18 |
348.44
|
338.59
|
370K | 1.86% | ||||
| Nov 5 | 340.12 | 333.83 |
343.83
|
332.86
|
399K | 3.32% | ||||
| Nov 4 | 329.18 | 321.13 |
329.52
|
317.54
|
423K | 3.12% | ||||
| Nov 3 | 319.22 | 314.9 |
322.9
|
305.56
|
572K | 8.92% | ||||
| Nov 2 | 293.07 | 289.41 |
294.97
|
287.49
|
511K | 3.32% | ||||
| Oct 30 | 283.64 | 290 |
290.97
|
281.02
|
304K | -2.85% | ||||
| Oct 29 | 291.97 | 284.72 |
294.01
|
282.94
|
263K | 2.37% | ||||
| Oct 28 | 285.2 | 284.47 |
287.39
|
282.08
|
291K | -1.41% | ||||
| Oct 27 | 289.28 | 295.08 |
295.08
|
287.19
|
350K | -1.97% | ||||
| Oct 26 | 295.1 | 299.9 |
302.33
|
293.94
|
247K | -2.84% | ||||
| Oct 23 | 303.72 | 303 |
304.57
|
298.23
|
294K | 0.93% | ||||
| Oct 22 | 300.91 | 293.8 |
301.33
|
292.25
|
317K | 3.10% | ||||
| Oct 21 | 291.86 | 295.29 |
300.33
|
291.19
|
233K | -1.01% | ||||
| Oct 20 | 294.83 | 293.24 |
300
|
292.65
|
208K | 1.12% | ||||
| Oct 19 | 291.57 | 292.2 |
299.36
|
291.28
|
348K | -0.49% | ||||
| Oct 16 | 293 | 289.96 |
295.37
|
289.24
|
219K | 1.98% | ||||
| Oct 15 | 287.31 | 280.38 |
287.33
|
280.38
|
204K | 0.89% | ||||
| Oct 14 | 284.77 | 288.9 |
290.21
|
282.06
|
346K | -0.68% | ||||
| Oct 13 | 286.73 | 288.83 |
290.75
|
286.19
|
227K | -0.53% | ||||
| Oct 12 | 288.25 | 287.24 |
289.3
|
286.24
|
278K | 1.50% | ||||
| Oct 9 | 284 | 281.63 |
284.25
|
280.99
|
216K | 1.76% | ||||
| Oct 8 | 279.09 | 277.73 |
281.4
|
277.73
|
221K | 0.91% | ||||
| Oct 7 | 276.58 | 274.01 |
278.3
|
272.83
|
279K | 2.45% | ||||
| Oct 6 | 269.97 | 267.14 |
273.49
|
267.14
|
378K | 0.73% | ||||
| Oct 5 | 268.01 | 261.09 |
268.47
|
260.4
|
375K | 3.55% | ||||
| Oct 2 | 258.81 | 252.52 |
259.21
|
252.52
|
355K | 0.13% | ||||
| Oct 1 | 258.48 | 256.48 |
258.8
|
255.08
|
461K | 2.38% | ||||
| Sep 30 | 252.46 | 258.07 |
259.39
|
250.45
|
596K | -2.49% | ||||
| Sep 29 | 258.92 | 262.21 |
263.09
|
257.63
|
189K | -0.63% | ||||
| Sep 28 | 260.56 | 261.06 |
264.02
|
259.05
|
273K | 1.20% | ||||
| Sep 25 | 257.46 | 251.91 |
258.7
|
250.04
|
251K | 2.71% | ||||
| Sep 24 | 250.67 | 247.31 |
252.72
|
247.31
|
199K | 0.44% | ||||
| Sep 23 | 249.58 | 253.86 |
254.99
|
249.4
|
301K | -1.07% | ||||
| Sep 22 | 252.28 | 251 |
252.86
|
246.83
|
385K | 1.43% | ||||
| Sep 21 | 248.73 | 251.02 |
255.96
|
247.47
|
369K | -2.9% | ||||
| Sep 18 | 256.15 | 255.95 |
260.69
|
253.82
|
538K | -0.01% | ||||
| Sep 17 | 256.18 | 250.73 |
256.38
|
249.4
|
290K | 0.80% | ||||
| Sep 16 | 254.15 | 260.1 |
260.2
|
253.35
|
277K | -1.29% | ||||
| Sep 15 | 257.46 | 254.18 |
259.37
|
253.12
|
252K | 2.47% | ||||
| Sep 14 | 251.26 | 253.43 |
255.58
|
249.02
|
303K | 0.52% | ||||
| Sep 11 | 249.96 | 252.58 |
253.22
|
249.51
|
226K | 0.21% | ||||
| Sep 10 | 249.44 | 255 |
257.9
|
248.72
|
535K | -2.22% | ||||
| Sep 9 | 255.11 | 260.28 |
262.55
|
253.74
|
520K | 2.35% | ||||
| Sep 8 | 249.26 | 252.53 |
254.61
|
248.45
|
557K | -4.33% | ||||
| Sep 4 | 260.55 | 268.85 |
271.29
|
257.31
|
355K | -3.23% | ||||
| Sep 3 | 269.25 | 291.16 |
291.16
|
267.24
|
417K | -8.53% | ||||
| Sep 2 | 294.36 | 289.16 |
295.52
|
286.1
|
308K | 2.51% | ||||
| Sep 1 | 287.16 | 287.3 |
287.47
|
283.91
|
233K | 0.22% | ||||
| Aug 31 | 286.53 | 281.29 |
287.15
|
281.05
|
302K | 2.27% | ||||
| Aug 28 | 280.16 | 278.3 |
280.5
|
277.7
|
260K | 1.05% | ||||
| Aug 27 | 277.26 | 287.23 |
287.71
|
275.53
|
264K | -2.63% | ||||
| Aug 26 | 284.74 | 278.21 |
286.17
|
278.01
|
312K | 2.48% | ||||
| Aug 25 | 277.86 | 276.22 |
281.18
|
274.45
|
328K | 0.90% | ||||
| Aug 24 | 275.39 | 279.37 |
284.55
|
274.36
|
254K | 0.02% | ||||
| Aug 21 | 275.33 | 277.41 |
277.41
|
273.67
|
235K | -0.44% | ||||
| Aug 20 | 276.55 | 282.56 |
282.7
|
275.29
|
183K | -2.32% | ||||
| Aug 19 | 283.13 | 282.92 |
285.25
|
281.4
|
249K | 0.41% | ||||
| Aug 18 | 281.96 | 278.61 |
285.29
|
278.61
|
317K | -1.67% | ||||
| Aug 17 | 286.74 | 288.49 |
291.3
|
286
|
213K | 0.25% | ||||
| Aug 14 | 286.03 | 284.78 |
286.22
|
282.9
|
164K | 0.15% | ||||
| Aug 13 | 285.61 | 282.91 |
285.93
|
282.91
|
143K | 0.56% | ||||
| Aug 12 | 284.01 | 281.97 |
284.63
|
280.32
|
240K | 1.23% | ||||
| Aug 11 | 280.57 | 282.02 |
284.04
|
279.67
|
183K | 0.06% | ||||
| Aug 10 | 280.41 | 282.84 |
283.98
|
277.61
|
222K | -0.93% | ||||
| Aug 7 | 283.04 | 284.73 |
285.02
|
281.26
|
195K | -1.29% | ||||
| Aug 6 | 286.73 | 285.18 |
288.24
|
284
|
242K | -0.73% | ||||
| Aug 5 | 288.84 | 286.32 |
289.1
|
284.03
|
229K | 1.46% | ||||
| Aug 4 | 284.68 | 280.9 |
285.05
|
280.35
|
307K | 1.41% | ||||
| Aug 3 | 280.72 | 283.42 |
283.42
|
278.41
|
244K | -0.01% | ||||
| Jul 31 | 280.75 | 275.75 |
281.23
|
274.39
|
473K | 2.11% | ||||
| Jul 30 | 274.95 | 272.49 |
275.41
|
270.18
|
206K | 0.40% | ||||
| Jul 29 | 273.85 | 274.31 |
278.7
|
272.61
|
405K | 0.98% | ||||
| Jul 28 | 271.18 | 287.83 |
287.83
|
270.53
|
458K | -0.79% | ||||
| Jul 27 | 273.34 | 271.93 |
275.29
|
271.58
|
348K | 1.24% | ||||
| Jul 24 | 269.98 | 272 |
273.27
|
267.3
|
423K | -2.08% | ||||
| Jul 23 | 275.71 | 275.51 |
277.64
|
272.72
|
261K | -0.47% | ||||
| Jul 22 | 277 | 272.75 |
278.8
|
272.75
|
244K | 1.36% | ||||
| Jul 21 | 273.28 | 277.19 |
279.99
|
272.33
|
244K | -1.11% | ||||
| Jul 20 | 276.36 | 274.52 |
276.72
|
271.09
|
251K | 1.19% | ||||
| Jul 17 | 273.1 | 269.1 |
274.54
|
269.1
|
259K | 2.03% | ||||
| Jul 16 | 267.66 | 267.47 |
269.12
|
264.68
|
287K | -0.19% | ||||
| Jul 15 | 268.16 | 272.22 |
273.23
|
264.07
|
272K | 0.63% | ||||
| Jul 14 | 266.47 | 257 |
266.79
|
257
|
314K | 4.29% | ||||
| Jul 13 | 255.5 | 264.91 |
265.3
|
255.07
|
212K | -1.98% | ||||
| Jul 10 | 260.67 | 264.11 |
264.11
|
255.32
|
261K | -0.51% | ||||
| Jul 9 | 262.01 | 260.9 |
264.58
|
258.03
|
319K | 1.87% | ||||
| Jul 8 | 257.21 | 254.04 |
257.23
|
253.56
|
278K | 1.16% | ||||
| Jul 7 | 254.26 | 260.84 |
261.9
|
253.82
|
281K | -2.82% | ||||
| Jul 6 | 261.63 | 260 |
263.85
|
258.02
|
286K | 2.58% | ||||
| Jul 2 | 255.04 | 256.49 |
259.73
|
254.35
|
229K | 1.52% | ||||
| Jul 1 | 251.23 | 256.47 |
256.93
|
250.95
|
224K | -1.84% | ||||
| Jun 30 | 255.95 | 252.12 |
257.8
|
252.12
|
344K | 1.55% | ||||
| Jun 29 | 252.05 | 246.96 |
253.32
|
244.32
|
237K | 2.28% | ||||
| Jun 26 | 246.42 | 253.5 |
256.78
|
244.6
|
814K | -2.85% | ||||
| Jun 25 | 253.64 | 248.99 |
253.93
|
247.62
|
227K | 1.25% | ||||
| Jun 24 | 250.5 | 259.84 |
260.21
|
246.6
|
370K | -3.94% | ||||
| Jun 23 | 260.77 | 264.8 |
264.8
|
260.29
|
293K | -0.39% | ||||
| Jun 22 | 261.79 | 262.44 |
265.14
|
259.14
|
301K | -0.99% | ||||
| Jun 19 | 264.41 | 268.08 |
268.08
|
253.46
|
987K | 0.83% | ||||
| Jun 18 | 262.23 | 260.29 |
263.33
|
257.81
|
188K | 0.54% | ||||
| Jun 17 | 260.82 | 266.09 |
267.52
|
260.25
|
229K | -2.12% | ||||
| Jun 16 | 266.46 | 267.09 |
269.67
|
261
|
244K | 2.72% | ||||
| Jun 15 | 259.41 | 251.63 |
259.48
|
249.1
|
307K | 0.42% | ||||
| Jun 12 | 258.33 | 258.99 |
260.08
|
253.06
|
305K | 3.25% | ||||
| Jun 11 | 250.19 | 259.83 |
260.8
|
249.62
|
342K | -6.32% | ||||
| Jun 10 | 267.08 | 270.46 |
271.18
|
266.83
|
231K | -1.2% | ||||
| Jun 9 | 270.32 | 271.25 |
275.05
|
270
|
316K | -2.43% | ||||
| Jun 8 | 277.06 | 273.59 |
278.6
|
271.99
|
283K | -0.18% | ||||
| Jun 5 | 277.55 | 265.17 |
278.55
|
263.89
|
438K | 6.27% | ||||
| Jun 4 | 261.17 | 266.97 |
267.36
|
259.26
|
342K | -2.92% | ||||
| Jun 3 | 269.02 | 267.48 |
272
|
265.04
|
333K | 1.87% | ||||
| Jun 2 | 264.09 | 265.94 |
267.08
|
261.66
|
266K | -0.33% | ||||
| Jun 1 | 264.97 | 259.33 |
266.22
|
258.02
|
286K | 1.40% | ||||
| May 29 | 261.32 | 257.86 |
261.99
|
254.1
|
491K | 1.52% | ||||
| May 28 | 257.42 | 258.67 |
263.08
|
257
|
335K | -0.48% | ||||
| May 27 | 258.67 | 257.29 |
261.24
|
254.12
|
497K | 1.06% | ||||
| May 26 | 255.96 | 250 |
259.35
|
246.69
|
559K | 5.10% | ||||
| May 22 | 243.54 | 243.75 |
245.54
|
240.46
|
302K | -0.25% | ||||
| May 21 | 244.15 | 242.09 |
246.35
|
241.01
|
286K | 1.10% | ||||
| May 20 | 241.49 | 242 |
243.17
|
239.99
|
368K | 0.39% | ||||
| May 19 | 240.55 | 236.11 |
243.93
|
235.77
|
485K | 2.01% | ||||
| May 18 | 235.8 | 226.5 |
237.34
|
223.86
|
570K | 8.26% | ||||
| May 15 | 217.8 | 219.66 |
220.5
|
216.72
|
383K | -1.79% | ||||
| May 14 | 221.77 | 219.23 |
222.01
|
216.04
|
457K | -0.59% | ||||
| May 13 | 223.08 | 230.92 |
231.56
|
220.52
|
446K | -3.09% | ||||
| May 12 | 230.2 | 236.86 |
238.88
|
230.07
|
299K | -2.15% | ||||
| May 11 | 235.26 | 237.13 |
239.92
|
234.38
|
339K | -3.15% | ||||
| May 8 | 242.92 | 236 |
243.33
|
235.27
|
271K | 3.87% | ||||
| May 7 | 233.86 | 235 |
237.3
|
231.66
|
276K | 0.62% | ||||
| May 6 | 232.42 | 232.98 |
235.54
|
231.3
|
219K | -0.31% | ||||
| May 5 | 233.15 | 229.73 |
235.75
|
229.73
|
350K | 1.91% | ||||
| May 4 | 228.77 | 223.14 |
228.77
|
220.16
|
347K | 1.43% | ||||
| May 1 | 225.55 | 225.48 |
226.99
|
222.6
|
350K | -1.79% | ||||
| Apr 30 | 229.66 | 229.13 |
236.77
|
225
|
579K | -6.25% | ||||
| Apr 29 | 244.97 | 232.49 |
248.21
|
231.51
|
641K | 7.22% | ||||
| Apr 28 | 228.48 | 235.55 |
238.23
|
227.08
|
916K | 3.42% | ||||
| Apr 27 | 220.93 | 210.46 |
223.66
|
209.91
|
560K | 5.90% | ||||
| Apr 24 | 208.62 | 202.34 |
208.79
|
200.68
|
419K | 3.81% | ||||
| Apr 23 | 200.97 | 200.36 |
207.87
|
200.36
|
437K | 0.78% | ||||
| Apr 22 | 199.41 | 198.19 |
200.42
|
194.17
|
499K | 3.40% | ||||
| Apr 21 | 192.85 | 197.89 |
199.46
|
192.42
|
379K | -4.69% | ||||
| Apr 20 | 202.35 | 201.45 |
207.4
|
201
|
382K | -0.31% | ||||
| Apr 17 | 202.98 | 204.67 |
208.6
|
201.42
|
382K | 0.68% | ||||
| Apr 16 | 201.6 | 199.71 |
202.79
|
196.72
|
388K | 2.43% | ||||
| Apr 15 | 196.81 | 202.34 |
202.98
|
196.24
|
389K | -4.87% | ||||
| Apr 14 | 206.88 | 204.37 |
210.28
|
200.15
|
359K | 4.53% | ||||
| Apr 13 | 197.91 | 201.02 |
202.6
|
195
|
332K | -1.64% | ||||
| Apr 9 | 201.22 | 198.83 |
202.49
|
197.17
|
529K | 2.32% | ||||
| Apr 8 | 196.65 | 195.74 |
198.96
|
192.23
|
252K | 2.23% | ||||
| Apr 7 | 192.36 | 199.7 |
200.38
|
191.61
|
414K | 0.27% | ||||
| Apr 6 | 191.85 | 184.77 |
193.6
|
184.51
|
306K | 7.73% | ||||
| Apr 3 | 178.08 | 173.02 |
179.76
|
172.01
|
599K | 2.20% | ||||
| Apr 2 | 174.24 | 173.87 |
179.75
|
170.63
|
600K | -1.26% | ||||
| Apr 1 | 176.46 | 177.56 |
179.13
|
174.02
|
606K | -3.89% | ||||
| Mar 31 | 183.6 | 186.79 |
189.49
|
182.1
|
521K | -2.52% | ||||
| Mar 30 | 188.35 | 186.21 |
190.36
|
180.68
|
324K | 2.05% | ||||
| Mar 27 | 184.57 | 191.82 |
191.82
|
180.63
|
391K | -6.55% | ||||
| Mar 26 | 197.51 | 189.17 |
197.51
|
186.34
|
505K | 6.06% | ||||
| Mar 25 | 186.23 | 179.28 |
195.16
|
176.34
|
505K | 3.15% | ||||
| Mar 24 | 180.55 | 177.35 |
181.8
|
167.17
|
813K | 5.76% | ||||
| Mar 23 | 170.72 | 179.7 |
179.7
|
164.65
|
1.2M | -4.83% | ||||
| Mar 20 | 179.38 | 186.07 |
189.86
|
177.08
|
1.7M | -3.07% | ||||
| Mar 19 | 185.07 | 184.48 |
186.22
|
169.5
|
1.2M | -0.22% | ||||
| Mar 18 | 185.47 | 170.51 |
186.04
|
167.62
|
803K | 2.66% | ||||
| Mar 17 | 180.66 | 170.2 |
182.74
|
167.33
|
564K | 8.78% | ||||
| Mar 16 | 166.08 | 155 |
172.18
|
150.06
|
800K | -9.75% | ||||
| Mar 13 | 184.02 | 174.51 |
184.1
|
163.44
|
659K | 13.94% | ||||
| Mar 12 | 161.51 | 177.23 |
178.97
|
161.42
|
1.0M | -15.57% | ||||
| Mar 11 | 191.3 | 196.3 |
199.67
|
187.69
|
517K | -5.39% | ||||
| Mar 10 | 202.19 | 192.22 |
202.5
|
189.15
|
910K | 9.14% | ||||
| Mar 9 | 185.26 | 188.4 |
190.94
|
183.89
|
770K | -8.62% | ||||
| Mar 6 | 202.74 | 197.88 |
204.19
|
195.93
|
647K | -0.5% | ||||
| Mar 5 | 203.76 | 209.5 |
212.73
|
200.81
|
565K | -5.68% | ||||
| Mar 4 | 216.04 | 211.93 |
216.09
|
205.52
|
559K | 3.22% | ||||
| Mar 3 | 209.31 | 220.27 |
227.11
|
208.34
|
950K | -5.59% | ||||
| Mar 2 | 221.71 | 212.67 |
221.87
|
210.34
|
603K | 5.09% | ||||
| Feb 28 | 210.97 | 206.71 |
211.82
|
204.73
|
946K | -1.38% | ||||
| Feb 27 | 213.93 | 212.11 |
217.95
|
206.49
|
1.0M | -1.78% | ||||
| Feb 26 | 217.81 | 222.16 |
225.06
|
216.9
|
549K | -1% | ||||
| Feb 25 | 220 | 230.45 |
231.65
|
219.57
|
545K | -3.25% | ||||
| Feb 24 | 227.4 | 229.99 |
232.68
|
227.4
|
573K | -4.61% | ||||
| Feb 21 | 238.39 | 241.4 |
242.08
|
235.12
|
501K | -1.78% | ||||
| Feb 20 | 242.72 | 240.61 |
243.34
|
237.39
|
443K | 0.92% | ||||
| Feb 19 | 240.5 | 238.43 |
242.54
|
236.86
|
423K | 1.62% | ||||
| Feb 18 | 236.66 | 239.14 |
239.66
|
232.7
|
522K | -0.88% | ||||
| Feb 14 | 238.77 | 238.59 |
241.85
|
235.1
|
922K | 2.34% | ||||
| Feb 13 | 233.32 | 232 |
237.75
|
226.18
|
1.8M | -7.41% | ||||
| Feb 12 | 251.99 | 249.29 |
252.27
|
246.41
|
378K | 1.69% | ||||
| Feb 11 | 247.81 | 249.86 |
254.69
|
247.28
|
219K | -0.3% | ||||
| Feb 10 | 248.55 | 245.11 |
248.99
|
245.11
|
216K | 0.52% | ||||
| Feb 7 | 247.26 | 249.97 |
249.97
|
245.44
|
386K | -1.92% | ||||
| Feb 6 | 252.09 | 248.82 |
252.85
|
248.29
|
408K | 1.73% | ||||
| Feb 5 | 247.81 | 251.18 |
251.18
|
246.47
|
244K | -0.02% | ||||
| Feb 4 | 247.87 | 247.33 |
251.2
|
247.33
|
251K | 2.19% | ||||
| Feb 3 | 242.55 | 240.85 |
246.08
|
240.85
|
262K | 1.48% | ||||
| Jan 31 | 239.02 | 245.5 |
246.28
|
238.86
|
336K | -2.96% | ||||
| Jan 30 | 246.32 | 247.7 |
249.7
|
243.34
|
247K | -1.54% | ||||
| Jan 29 | 250.17 | 247.55 |
251.69
|
247.55
|
319K | 0.88% | ||||
| Jan 28 | 247.98 | 245.08 |
249.46
|
245.08
|
341K | 1.95% | ||||
| Jan 27 | 243.23 | 247.31 |
250
|
242.57
|
426K | -3.75% | ||||
| Jan 24 | 252.7 | 256.27 |
256.99
|
251.57
|
224K | -0.65% | ||||
| Jan 23 | 254.36 | 253.9 |
256.13
|
251.53
|
359K | 0.24% | ||||
| Jan 22 | 253.75 | 254.34 |
257.47
|
253.6
|
414K | 0.53% | ||||
| Jan 21 | 252.42 | 254.1 |
257.71
|
251.71
|
561K | -0.13% | ||||
| Jan 17 | 252.74 | 252.75 |
254.27
|
250.86
|
399K | -0.47% | ||||
| Jan 16 | 253.93 | 249.05 |
254
|
247.04
|
434K | 2.47% | ||||
| Jan 15 | 247.8 | 247.39 |
249.66
|
245.52
|
331K | -0.11% | ||||
| Jan 14 | 248.07 | 248.78 |
249.1
|
245.92
|
417K | -0.21% | ||||
| Jan 13 | 248.58 | 247.24 |
248.92
|
244.43
|
479K | 0.94% | ||||
| Jan 10 | 246.27 | 248.08 |
248.08
|
243.29
|
624K | -0.09% | ||||
| Jan 9 | 246.5 | 249.16 |
250.06
|
246.19
|
766K | -0.46% | ||||
| Jan 8 | 247.64 | 251.28 |
253.48
|
247.25
|
690K | -3.44% | ||||
| Jan 7 | 256.47 | 257.5 |
258.74
|
256.08
|
236K | -0.6% | ||||
| Jan 6 | 258.01 | 252.62 |
258.01
|
252.62
|
323K | 0.77% | ||||
| Jan 3 | 256.05 | 256.1 |
258.65
|
254.88
|
305K | -1.19% | ||||
| Jan 2 | 259.14 | 259.03 |
260.4
|
255.17
|
388K | 1.45% | ||||
| Dec 31 | 255.44 | 253.9 |
256.47
|
253.9
|
363K | 0.52% | ||||
| Dec 30 | 254.11 | 256 |
256.71
|
253.73
|
339K | -0.74% | ||||
| Dec 27 | 256 | 256.31 |
257.94
|
253.38
|
214K | 0.62% | ||||
| Dec 26 | 254.42 | 255.8 |
257
|
253
|
255K | 0.04% | ||||
| Dec 24 | 254.33 | 257.05 |
257.18
|
253.92
|
164K | -0.93% | ||||
| Dec 23 | 256.73 | 254.08 |
260.16
|
252.96
|
812K | 1.68% | ||||
| Dec 20 | 252.49 | 253.4 |
257.41
|
248.9
|
11.6M | -0.25% | ||||
| Dec 19 | 253.13 | 254.21 |
256.6
|
250.01
|
795K | -0.9% | ||||
| Dec 18 | 255.43 | 253.43 |
257.1
|
249.26
|
734K | 0.79% | ||||
| Dec 17 | 253.44 | 256.5 |
256.5
|
251.51
|
602K | -0.79% | ||||
| Dec 16 | 255.45 | 254.5 |
260.3
|
253.87
|
1.0M | -0.91% | ||||
| Dec 13 | 257.8 | 257.85 |
259.71
|
256.29
|
323K | -0.19% | ||||
| Dec 12 | 258.28 | 256.05 |
259.39
|
255.05
|
373K | 0.57% | ||||
| Dec 11 | 256.82 | 257.3 |
257.83
|
255.72
|
375K | 0% | ||||
| Dec 10 | 256.81 | 253.49 |
257.28
|
253.12
|
297K | 1.19% | ||||
| Dec 9 | 253.79 | 255.48 |
257.53
|
253.78
|
375K | -1.22% | ||||
| Dec 6 | 256.92 | 254.69 |
257.6
|
253.99
|
461K | 2.11% | ||||
| Dec 5 | 251.62 | 254.35 |
254.52
|
250.85
|
356K | -0.63% | ||||
| Dec 4 | 253.21 | 251 |
254.98
|
250.8
|
368K | 1.24% | ||||
| Dec 3 | 250.11 | 245.87 |
250.84
|
244
|
289K | -0.12% | ||||
| Dec 2 | 250.42 | 251.85 |
253.16
|
247
|
306K | -0.21% | ||||
| Nov 29 | 250.94 | 255.38 |
255.95
|
250.8
|
213K | -1.67% | ||||
| Nov 27 | 255.21 | 249.25 |
255.39
|
248.83
|
396K | 3.03% | ||||
| Nov 26 | 247.7 | 248.78 |
249.49
|
246.16
|
473K | -0.5% | ||||
| Nov 25 | 248.94 | 245.07 |
250.78
|
243.61
|
417K | 2.20% | ||||
| Nov 22 | 243.57 | 243.07 |
244.18
|
240.22
|
475K | 0.39% | ||||
| Nov 21 | 242.62 | 242.09 |
244.08
|
238.23
|
522K | 0.07% | ||||
| Nov 20 | 242.46 | 236.07 |
245.39
|
236
|
839K | 2.78% | ||||
| Nov 19 | 235.91 | 237.4 |
237.7
|
233.34
|
389K | 0.60% | ||||
| Nov 18 | 234.51 | 237.2 |
239.22
|
234.05
|
414K | -1.35% | ||||
| Nov 15 | 237.73 | 239.61 |
240.19
|
236.71
|
547K | 0.12% | ||||
| Nov 14 | 237.45 | 241.75 |
241.75
|
236.06
|
580K | -2.1% | ||||
| Nov 13 | 242.54 | 243.99 |
245.18
|
242.06
|
231K | -0.75% | ||||
| Nov 12 | 244.38 | 242.76 |
245.66
|
241.6
|
304K | 0.68% | ||||
| Nov 11 | 242.73 | 240.14 |
242.89
|
239.42
|
425K | 0.36% | ||||
| Nov 8 | 241.86 | 240.28 |
242.99
|
237.21
|
224K | 0.58% | ||||
| Nov 7 | 240.46 | 244.1 |
245.99
|
239.36
|
377K | -0.94% | ||||
| Nov 6 | 242.73 | 241.86 |
244.59
|
238.18
|
410K | 0.58% | ||||
| Nov 5 | 241.32 | 245.86 |
248.65
|
238.66
|
604K | -2.83% | ||||
| Nov 4 | 248.35 | 240.48 |
248.83
|
239.19
|
834K | 4.35% | ||||
| Nov 1 | 238 | 238 |
241.5
|
237.06
|
453K | 0.05% | ||||
| Oct 31 | 237.87 | 239.92 |
240.5
|
236.42
|
480K | -0.42% | ||||
| Oct 30 | 238.87 | 237.64 |
240.57
|
236
|
717K | 0.52% | ||||
| Oct 29 | 237.64 | 223.21 |
241.76
|
222.42
|
1.2M | 6.65% | ||||
| Oct 28 | 222.83 | 220 |
224.9
|
220
|
868K | 1.71% | ||||
| Oct 25 | 219.08 | 211.76 |
219.4
|
211.08
|
554K | 3.79% | ||||
| Oct 24 | 211.08 | 207.73 |
211.83
|
205.06
|
437K | 2.03% | ||||
| Oct 23 | 206.89 | 202.78 |
207.27
|
201.24
|
360K | 1.77% | ||||
| Oct 22 | 203.29 | 206.21 |
207.4
|
202.75
|
266K | -1.21% | ||||
| Oct 21 | 205.78 | 204.92 |
208.12
|
203.19
|
249K | 1.34% | ||||
| Oct 18 | 203.06 | 204.74 |
205.7
|
201.94
|
300K | -1.3% | ||||
| Oct 17 | 205.73 | 199.81 |
205.87
|
198.53
|
467K | 3.73% | ||||
| Oct 16 | 198.33 | 201 |
202.53
|
197
|
361K | -1.89% | ||||
| Oct 15 | 202.15 | 194.72 |
203.27
|
194
|
547K | 4.43% | ||||
| Oct 14 | 193.58 | 194.2 |
194.52
|
192.67
|
292K | -0.52% | ||||
| Oct 11 | 194.6 | 193.54 |
198.44
|
192.99
|
454K | 1.96% | ||||
| Oct 10 | 190.86 | 192.61 |
193.81
|
190.43
|
514K | -0.4% | ||||
| Oct 9 | 191.63 | 196.45 |
196.65
|
188.8
|
569K | -3.26% | ||||
| Oct 8 | 198.09 | 200.77 |
202.3
|
196.61
|
299K | -2.29% | ||||
| Oct 7 | 202.73 | 202.53 |
205.05
|
201.56
|
172K | -0.86% | ||||
| Oct 4 | 204.49 | 201.54 |
204.68
|
200.06
|
158K | 1.81% | ||||
| Oct 3 | 200.85 | 198.53 |
201.52
|
195.38
|
175K | 0.67% | ||||
| Oct 2 | 199.51 | 198.94 |
200.89
|
194.75
|
300K | -0.02% | ||||
| Oct 1 | 199.54 | 207.61 |
209.92
|
199.25
|
303K | -3.31% | ||||
| Sep 30 | 206.37 | 202.63 |
207.35
|
202.47
|
286K | 2.07% | ||||
| Sep 27 | 202.18 | 208.94 |
210
|
201.63
|
234K | -2.92% | ||||
| Sep 26 | 208.27 | 208.06 |
209.29
|
205.27
|
204K | 0.15% | ||||
| Sep 25 | 207.95 | 203.59 |
208.6
|
203.02
|
330K | 1.95% | ||||
| Sep 24 | 203.98 | 205.86 |
208.85
|
202.22
|
338K | -0.69% | ||||
| Sep 23 | 205.4 | 202.76 |
207.8
|
202.01
|
280K | 0.84% | ||||
| Sep 20 | 203.68 | 207.84 |
209.33
|
202.79
|
543K | -2.05% | ||||
| Sep 19 | 207.95 | 210.5 |
213
|
207.79
|
310K | -0.6% | ||||
| Sep 18 | 209.2 | 210.39 |
212.21
|
205.25
|
305K | -0.85% | ||||
| Sep 17 | 211 | 202.73 |
211.1
|
201.05
|
489K | 4.05% | ||||
| Sep 16 | 202.78 | 204.28 |
204.63
|
198.51
|
419K | -1.16% | ||||
| Sep 13 | 205.16 | 197.46 |
205.95
|
197.46
|
610K | 3.99% | ||||
| Sep 12 | 197.28 | 198.5 |
201.74
|
194.94
|
317K | -0.07% | ||||
| Sep 11 | 197.42 | 194.05 |
199.07
|
193.54
|
308K | 2.48% | ||||
| Sep 10 | 192.64 | 195.96 |
196.87
|
191.14
|
500K | -2.12% | ||||
| Sep 9 | 196.81 | 203.45 |
205.32
|
195.51
|
447K | -2.92% | ||||
| Sep 6 | 202.73 | 205.17 |
207.51
|
201.85
|
294K | -1.52% | ||||
| Sep 5 | 205.85 | 202.94 |
207.15
|
202.25
|
367K | 2.62% | ||||
| Sep 4 | 200.6 | 202.27 |
204.09
|
200.2
|
275K | 0.81% | ||||
| Sep 3 | 198.98 | 201.61 |
202.51
|
196.5
|
413K | -2.95% | ||||
| Aug 30 | 205.03 | 209.02 |
210
|
203.39
|
343K | -1.66% | ||||
| Aug 29 | 208.49 | 206.46 |
209.19
|
204
|
342K | 2.78% | ||||
| Aug 28 | 202.86 | 198.09 |
203.24
|
196.5
|
357K | 2.15% | ||||
| Aug 27 | 198.59 | 202.3 |
202.3
|
196.51
|
464K | 0.09% | ||||
| Aug 26 | 198.41 | 202.03 |
203
|
195.9
|
303K | -0.04% | ||||
| Aug 23 | 198.49 | 201.22 |
204.29
|
197.59
|
327K | -2.88% | ||||
| Aug 22 | 204.38 | 205.99 |
207.51
|
200.73
|
264K | -0.69% | ||||
| Aug 21 | 205.79 | 204.66 |
206.61
|
202.56
|
479K | 2.16% | ||||
| Aug 20 | 201.44 | 204.71 |
204.71
|
201.18
|
423K | -1.82% | ||||
| Aug 19 | 205.18 | 207.67 |
209
|
205.1
|
302K | 0.83% | ||||
| Aug 16 | 203.5 | 200.07 |
204.25
|
199.81
|
357K | 2.92% | ||||
| Aug 15 | 197.72 | 200.6 |
201.74
|
196.1
|
242K | -1.2% | ||||
| Aug 14 | 200.12 | 203.38 |
204.88
|
197.03
|
383K | -3.91% | ||||
| Aug 13 | 208.26 | 201.11 |
209.29
|
200.69
|
435K | 3.17% | ||||
| Aug 12 | 201.87 | 203.13 |
205.17
|
201.2
|
293K | -1.82% | ||||
| Aug 9 | 205.61 | 209.8 |
210.06
|
203.66
|
324K | -2.99% | ||||
| Aug 8 | 211.94 | 206.51 |
212.36
|
206.06
|
724K | 3.92% | ||||
| Aug 7 | 203.95 | 202.25 |
205.55
|
199.65
|
448K | -0.62% | ||||
| Aug 6 | 205.23 | 201.15 |
205.74
|
199.95
|
468K | 2.78% | ||||
| Aug 5 | 199.67 | 192.11 |
200.55
|
190.37
|
623K | 0.37% | ||||
| Aug 2 | 198.93 | 201.93 |
203.99
|
195.23
|
365K | -2.61% | ||||
| Aug 1 | 204.26 | 211.71 |
216.22
|
200.7
|
708K | -3.14% | ||||
| Jul 31 | 210.89 | 215.56 |
219.36
|
210.85
|
676K | -3.35% | ||||
| Jul 30 | 218.2 | 206.45 |
220.46
|
205
|
1.4M | 15.19% | ||||
| Jul 29 | 189.42 | 190.25 |
191.9
|
187.29
|
700K | -0.12% | ||||
| Jul 26 | 189.65 | 189.27 |
192.62
|
189.27
|
489K | 0.95% | ||||
| Jul 25 | 187.87 | 187.6 |
190.17
|
185.98
|
500K | -0.04% | ||||
| Jul 24 | 187.94 | 184.42 |
188.1
|
183.02
|
478K | 1.56% | ||||
| Jul 23 | 185.05 | 183.77 |
186.39
|
181.31
|
712K | 1.54% | ||||
| Jul 22 | 182.24 | 182.84 |
185
|
181.7
|
417K | 0.05% | ||||
| Jul 19 | 182.15 | 184.19 |
185.58
|
180.25
|
718K | -0.3% | ||||
| Jul 18 | 182.69 | 196.97 |
198
|
177.06
|
2.2M | -7.67% | ||||
| Jul 17 | 197.86 | 199.11 |
200.58
|
196.75
|
395K | -0.73% | ||||
| Jul 16 | 199.32 | 197.95 |
200.44
|
196.15
|
496K | 1% | ||||
| Jul 15 | 197.35 | 200.98 |
201.96
|
196.67
|
447K | -1.54% | ||||
| Jul 12 | 200.44 | 196.7 |
201.8
|
195.11
|
762K | 2.78% | ||||
| Jul 11 | 195.01 | 210.94 |
210.94
|
186.69
|
2.2M | -8% | ||||
| Jul 10 | 211.96 | 212.55 |
212.73
|
210.55
|
300K | 0.11% | ||||
| Jul 9 | 211.72 | 208.23 |
212.58
|
208.08
|
386K | 0.61% | ||||
| Jul 8 | 210.44 | 215.6 |
215.6
|
209.87
|
446K | -3.04% | ||||
| Jul 5 | 217.04 | 215.15 |
218.22
|
213.34
|
403K | -0.23% | ||||
| Jul 3 | 217.53 | 212.2 |
218.11
|
211.65
|
317K | 2.80% | ||||
| Jul 2 | 211.61 | 208.67 |
213.13
|
206.56
|
415K | 1.26% | ||||
| Jul 1 | 208.98 | 214.09 |
214.99
|
207.6
|
765K | -0.24% | ||||
| Jun 28 | 209.49 | 207.67 |
210.68
|
206.02
|
779K | 0.90% | ||||
| Jun 27 | 207.63 | 205 |
210.9
|
203.7
|
673K | 2.08% | ||||
| Jun 26 | 203.4 | 199.42 |
204.39
|
197.69
|
571K | 2.97% | ||||
| Jun 25 | 197.53 | 200.39 |
200.94
|
196.06
|
546K | -1.25% | ||||
| Jun 24 | 200.04 | 200.36 |
202.75
|
198.6
|
258K | -0.03% | ||||
| Jun 21 | 200.11 | 199.27 |
200.81
|
197.76
|
397K | -0.5% | ||||
| Jun 20 | 201.12 | 203.79 |
203.99
|
198.71
|
481K | 0.29% | ||||
| Jun 19 | 200.53 | 201.88 |
204.4
|
199.53
|
455K | -0.63% | ||||
| Jun 18 | 201.81 | 195.79 |
202.22
|
195.22
|
646K | 4.57% | ||||
| Jun 17 | 192.99 | 190.68 |
193.34
|
190.15
|
335K | 1.14% | ||||
| Jun 14 | 190.81 | 192.87 |
193.39
|
190.15
|
481K | -1.64% | ||||
| Jun 13 | 194 | 194.58 |
194.58
|
191.33
|
482K | 0.19% | ||||
| Jun 12 | 193.63 | 192 |
194.18
|
190.26
|
508K | 0.81% | ||||
| Jun 11 | 192.07 | 197.17 |
197.27
|
190.76
|
619K | -1.25% | ||||
| Jun 10 | 194.51 | 189.12 |
195.35
|
189.12
|
669K | 3.26% | ||||
| Jun 7 | 188.37 | 183.16 |
188.59
|
181.92
|
538K | 3.64% | ||||
| Jun 6 | 181.76 | 181.2 |
182.7
|
179.81
|
615K | 0.09% | ||||
| Jun 5 | 181.59 | 179.37 |
182.36
|
178.68
|
1.1M | 2.55% | ||||
| Jun 4 | 177.08 | 170.65 |
177.41
|
169.71
|
717K | 5.60% | ||||
| Jun 3 | 167.69 | 171.14 |
173.23
|
166.15
|
721K | -2.19% | ||||
| May 31 | 171.44 | 167.31 |
172
|
167.27
|
853K | 0.95% | ||||
| May 30 | 169.82 | 169.03 |
170.58
|
167.01
|
565K | 0.71% | ||||
| May 29 | 168.62 | 175.55 |
176.55
|
168.03
|
816K | -4.08% | ||||
| May 28 | 175.79 | 177.11 |
178.73
|
174.1
|
3.8M | 0.06% | ||||
| May 24 | 175.68 | 172.76 |
175.73
|
172.52
|
926K | 2.34% | ||||
| May 23 | 171.67 | 171.34 |
173.18
|
169.29
|
734K | -1.64% | ||||
| May 22 | 174.53 | 173.65 |
178.81
|
173.65
|
632K | -2% | ||||
| May 21 | 178.09 | 175.38 |
178.47
|
174.67
|
821K | 2.78% | ||||
| May 20 | 173.27 | 177.64 |
177.71
|
171.69
|
971K | -3.27% | ||||
| May 17 | 179.12 | 188 |
188
|
178.88
|
836K | -5.74% | ||||
| May 16 | 190.02 | 186.03 |
191.84
|
185.5
|
957K | 2.61% | ||||
| May 15 | 185.18 | 185.48 |
187.31
|
184.29
|
479K | -0.82% | ||||
| May 14 | 186.72 | 182.37 |
189.02
|
181.25
|
992K | 3.15% | ||||
| May 13 | 181.01 | 190 |
190.83
|
180.98
|
1.2M | -7.6% | ||||
| May 10 | 195.89 | 194.55 |
197.25
|
192.62
|
669K | 0.18% | ||||
| May 9 | 195.54 | 197.88 |
199.96
|
191.64
|
722K | -2.25% | ||||
| May 8 | 200.05 | 200.44 |
203.28
|
198.69
|
392K | -0.38% | ||||
| May 7 | 200.82 | 203.51 |
206.28
|
196.93
|
648K | -2.68% | ||||
| May 6 | 206.36 | 201.19 |
206.5
|
199.34
|
772K | -0.05% | ||||
| May 3 | 206.46 | 206.54 |
208.48
|
204.54
|
506K | 0.25% | ||||
| May 2 | 205.94 | 206.14 |
207.97
|
202.51
|
654K | 0.40% | ||||
| May 1 | 205.12 | 212.26 |
214.4
|
204.22
|
1.1M | -2.85% | ||||
| Apr 30 | 211.14 | 225.91 |
226.34
|
210.03
|
1.3M | -6.95% | ||||
| Apr 29 | 226.91 | 228.8 |
230.09
|
225.84
|
751K | -0.99% | ||||
| Apr 26 | 229.18 | 231 |
231.59
|
227.84
|
423K | -0.96% | ||||
| Apr 25 | 231.41 | 235.35 |
235.4
|
229.43
|
433K | -1.71% | ||||
| Apr 24 | 235.44 | 233.3 |
237.15
|
231.01
|
481K | 0.86% | ||||
| Apr 23 | 233.44 | 231.37 |
233.54
|
229.06
|
571K | 1.27% | ||||
| Apr 22 | 230.51 | 231.51 |
232.91
|
229.7
|
351K | -0.93% | ||||
| Apr 18 | 232.68 | 231.8 |
233.78
|
228.71
|
313K | 0.20% | ||||
| Apr 17 | 232.22 | 235.4 |
235.97
|
230.01
|
354K | -0.85% | ||||
| Apr 16 | 234.21 | 232.55 |
234.95
|
231.34
|
326K | 1.27% | ||||
| Apr 15 | 231.28 | 233.22 |
234.53
|
230.9
|
603K | -1.05% | ||||
| Apr 12 | 233.74 | 228.14 |
234
|
228.14
|
586K | 3.11% | ||||
| Apr 11 | 226.7 | 225.8 |
226.99
|
224.37
|
341K | 0.48% | ||||
| Apr 10 | 225.61 | 221.04 |
226.43
|
221.04
|
525K | 2.49% | ||||
| Apr 9 | 220.12 | 221.44 |
223.63
|
219.5
|
344K | -0.6% | ||||
| Apr 8 | 221.44 | 217.02 |
221.83
|
213.98
|
449K | 1.42% | ||||
| Apr 5 | 218.33 | 214.7 |
219.66
|
214.68
|
410K | 2.02% | ||||
| Apr 4 | 214.01 | 215.77 |
217.43
|
212.76
|
327K | -0.48% | ||||
| Apr 3 | 215.04 | 215.33 |
218.59
|
214.44
|
309K | 0.66% | ||||
| Apr 2 | 213.62 | 212.23 |
214.7
|
209.82
|
339K | 0.81% | ||||
| Apr 1 | 211.91 | 211.24 |
213.47
|
209.5
|
245K | 1.14% | ||||
| Mar 29 | 209.53 | 211.09 |
211.99
|
208.03
|
339K | 0.51% | ||||
| Mar 28 | 208.46 | 207.26 |
209.45
|
205
|
290K | 0.82% | ||||
| Mar 27 | 206.76 | 208.96 |
209.81
|
203.53
|
403K | -1.05% | ||||
| Mar 26 | 208.95 | 207 |
209.49
|
206.38
|
477K | 0% | ||||