Dividends Calendar   Earnings Calendar
BABA

BABA  |  Alibaba Group

Consumer Cyclical sector
Alibaba Group

Historical Data

Date Price Open High Low Vol Change
May 17 90.68 88.46
91.43
88.01
26.9M 2.16%
May 16 88.76 87.11
89.37
87.06
17.5M 0.48%
May 15 88.34 87.13
88.4
85.83
21.3M 3.52%
May 12 85.34 86.71
86.71
84.76
19.0M -2.9%
May 11 87.89 85.43
88.48
84.82
28.0M 5.96%
May 10 82.95 82.14
84.5
81.77
16.8M 0.89%
May 9 82.22 80.54
82.66
80.15
13.4M -1.31%
May 8 83.31 83.63
83.7
82.34
15.7M 0.11%
May 5 83.22 82.75
83.38
82.03
17.5M 0.88%
May 4 82.49 82.39
83.13
81.8
20.2M 1.24%
May 3 81.48 81.31
82
80.49
15.7M -0.06%
May 2 81.53 83.15
83.28
80.65
19.5M -3.12%
May 1 84.16 84.15
85.28
83.77
11.2M -0.63%
Apr 28 84.69 84.18
85.08
83.87
18.1M 0.26%
Apr 27 84.47 83.07
84.64
82.64
20.9M 1.99%
Apr 26 82.82 85.04
85.22
82.76
25.0M -0.12%
Apr 25 82.92 85.32
85.7
82.21
34.2M -4.57%
Apr 24 86.89 88.4
88.48
86.04
22.7M -2.51%
Apr 21 89.13 89.96
90.19
88.3
23.1M -1.77%
Apr 20 90.74 93.35
93.79
90.05
23.3M -2.94%
Apr 19 93.49 94.6
94.82
92.95
16.8M -2.09%
Apr 18 95.49 99.02
99.17
95.18
18.8M -0.96%
Apr 17 96.42 96.74
97.23
95.49
15.7M 1.98%
Apr 14 94.55 95.63
96.12
93.84
14.1M -1.68%
Apr 13 96.17 95.88
97.19
95.1
23.2M 2.48%
Apr 12 93.84 97.82
98.89
93.58
33.8M -5.93%
Apr 11 99.76 102.46
102.54
99.2
18.1M -1.75%
Apr 10 101.54 100.62
102.83
100.59
16.3M -1.17%
Apr 6 102.74 98.53
103.24
98.27
26.8M 4.25%
Apr 5 98.55 99.24
100.45
97.66
19.6M -2.15%
Apr 4 100.72 98.94
101.47
97.26
26.7M 2.37%
Apr 3 98.39 100.89
101.75
97.61
26.2M -3.71%
Mar 31 102.18 102.86
103.6
101.13
28.4M -1.16%
Mar 30 103.38 101.34
105.05
100.5
57.0M 3.46%
Mar 29 99.92 97.59
101.33
96.28
53.4M 1.54%
Mar 28 98.4 95.35
99.51
92.06
118M 14.26%
Mar 27 86.12 87.13
88.22
85.5
18.2M -0.9%
Mar 24 86.9 85.87
88.11
85.63
20.3M 0.44%
Mar 23 86.52 87.68
88.38
85.26
26.8M 3.43%
Mar 22 83.65 84.84
85.39
83.51
21.1M -0.06%
Mar 21 83.7 82.46
84.09
82
16.4M 3.33%
Mar 20 81 80.15
81.9
79.48
19.0M -0.82%
Mar 17 81.67 84
84.16
80.62
23.7M -0.67%
Mar 16 82.22 81.46
82.48
80.66
22.4M 0.87%
Mar 15 81.51 81.55
82.54
80.15
20.9M -2.79%
Mar 14 83.85 82.86
83.91
82.16
19.1M 1.15%
Mar 13 82.9 83.01
83.75
81.97
17.6M -0.07%
Mar 10 82.96 82.64
84.52
82.33
18.1M -0.49%
Mar 9 83.37 85.12
85.69
82.88
24.1M -4.12%
Mar 8 86.95 87.39
87.77
86.45
14.7M -2.01%
Mar 7 88.73 89.52
90.05
88.2
14.5M -0.99%
Mar 6 89.62 89.58
91.3
88.03
17.0M -0.09%
Mar 3 89.7 90.09
90.39
88.43
25.8M -0.06%
Mar 2 89.75 88.96
90.92
87.97
24.0M -0.22%
Mar 1 89.95 92.92
92.92
89.73
32.0M 2.46%
Feb 28 87.79 88.46
89.34
87.27
24.6M -1.64%
Feb 27 89.25 90.85
91.24
88.89
25.8M 0.28%
Feb 24 89 90.07
91.68
88.03
36.2M -5.48%
Feb 23 94.16 100.1
100.47
92.13
40.1M -0.65%
Feb 22 94.78 95.57
95.89
93.55
22.6M -0.34%
Feb 21 95.1 96.5
97.63
94.7
25.5M -4.91%
Feb 17 100.01 101
101.09
99.25
18.1M -3.01%
Feb 16 103.11 102.71
104.52
102.03
19.7M 0.03%
Feb 15 103.08 102.39
103.44
102
16.8M -1.09%
Feb 14 104.22 103.55
104.48
101.85
11.9M -0.54%
Feb 13 104.79 105.99
106.35
104.15
15.9M 1.10%
Feb 10 103.65 105.8
106.64
102.79
18.8M -4.43%
Feb 9 108.46 108.5
109.81
107.75
16.2M 3.19%
Feb 8 105.11 107.1
107.14
103.55
14.3M -0.37%
Feb 7 105.5 106.84
107.35
103.72
16.8M 0.05%
Feb 6 105.45 103.82
106.28
103.22
15.0M -0.83%
Feb 3 106.33 108.05
109.53
105.81
16.0M -3.11%
Feb 2 109.74 112.5
112.53
107.81
23.3M -2.73%
Feb 1 112.82 111.86
113.95
110.15
16.5M 2.38%
Jan 31 110.2 109.42
112.08
108.81
15.3M -0.9%
Jan 30 111.2 111.69
113.15
109.78
21.9M -6.07%
Jan 27 118.38 119.69
119.71
116.81
18.0M -1.82%
Jan 26 120.57 121
121.3
118.76
10.0M 0.27%
Jan 25 120.25 118.51
120.32
117.5
9.7M 0.68%
Jan 24 119.44 115
120
115
7.8M -0.08%
Jan 23 119.53 120
120.3
118.14
13.5M -0.28%
Jan 20 119.86 118.3
120.06
117.8
18.3M 2.81%
Jan 19 116.58 114.02
117
113.97
18.4M 2.97%
Jan 18 113.22 116.75
116.75
113.04
15.3M -1.71%
Jan 17 115.19 115.52
117.01
114.34
16.9M -1.56%
Jan 13 117.01 114.52
117.98
114.09
25.6M 3.41%
Jan 12 113.15 113.66
113.79
111.45
16.5M -1.63%
Jan 11 115.02 114.6
115.21
112.31
22.7M 0.12%
Jan 10 114.88 112.97
115.48
111.21
33.1M 3.65%
Jan 9 110.83 111.99
113.11
108.12
41.6M 3.19%
Jan 6 107.4 104.11
108
102.46
21.1M 2.70%
Jan 5 104.58 101.4
105.7
100.64
30.4M 0.64%
Jan 4 103.92 98.85
104.52
96.97
52.8M 12.98%
Jan 3 91.98 91.11
94.45
90.75
26.9M 4.42%
Dec 30 88.09 87.45
89.41
87.41
11.9M -1.17%
Dec 29 89.13 87.63
89.52
87.06
12.5M 2.21%
Dec 28 87.2 88.98
90.15
86.46
16.2M -2.96%
Dec 27 89.86 86.55
90.69
86.21
22.2M 4.92%
Dec 23 85.65 87.85
88.65
85.52
17.9M -2.64%
Dec 22 87.97 89.08
89.69
86.67
15.9M 0.18%
Dec 21 87.81 86.01
88.39
85.46
18.2M 2.20%
Dec 20 85.92 85.04
87.2
85.04
15.3M -1.42%
Dec 19 87.16 89.75
89.78
86.5
20.6M 0.43%
Dec 16 86.79 88.8
90.57
86.61
25.1M 0.67%
Dec 15 86.21 93.09
94.08
86.05
30.3M -5.17%
Dec 14 90.91 91.06
91.26
89.5
15.6M -0.55%
Dec 13 91.41 93.45
94.98
90.3
21.1M 2.24%
Dec 12 89.41 90.09
90.89
87.75
15.0M -2.11%
Dec 9 91.34 93.27
93.75
91.22
15.5M -3.01%
Dec 8 94.17 91.97
94.33
91.08
29.2M 6.61%
Dec 7 88.33 87.06
89.26
86.62
19.5M -3.41%
Dec 6 91.45 91.88
92.57
89.2
26.6M 1.03%
Dec 5 90.52 92.9
92.9
89.63
30.8M 0.51%
Dec 2 90.06 86.05
91.85
86.05
35.0M 4.79%
Dec 1 85.94 84.35
87.6
84.26
19.7M -1.85%
Nov 30 87.56 82.74
89.63
82.25
59.9M 9.64%
Nov 29 79.86 80.24
80.89
79.45
24.1M 5.25%
Nov 28 75.88 74.74
77.42
74.68
19.1M 0.50%
Nov 25 75.5 75.5
76.05
74.92
13.0M -3.82%
Nov 23 78.5 78.19
78.85
76.85
19.0M 3.30%
Nov 22 75.99 75.44
76.8
74.58
20.7M -1.22%
Nov 21 76.93 78.69
79.06
76.47
19.0M -4.41%
Nov 18 80.48 82.15
82.52
79.86
29.5M -4.49%
Nov 17 84.26 76
85.68
75.76
62.1M 7.80%
Nov 16 78.16 80.32
80.45
77.41
26.1M -1.44%
Nov 15 79.3 78.93
80.37
77.81
52.9M 11.17%
Nov 14 71.33 73.16
74
71.32
30.1M 0.79%
Nov 11 70.77 72.25
72.66
69.33
38.7M 1.43%
Nov 10 69.77 68.03
69.99
68
28.8M 7.60%
Nov 9 64.84 66.43
66.78
64.8
22.0M -4.83%
Nov 8 68.13 67.62
68.92
66.27
23.8M -2.27%
Nov 7 69.71 71.3
71.88
68.67
26.0M -0.14%
Nov 4 69.81 71.17
71.64
67.45
50.6M 7.05%
Nov 3 65.21 63.42
66.88
63.4
23.3M 0.79%
Nov 2 64.7 66.48
67.67
64.33
28.1M -1.76%
Nov 1 65.86 68.01
68.45
65.64
27.3M 3.59%
Oct 31 63.58 63.49
64.85
63.22
20.6M -0.25%
Oct 28 63.74 63.2
64.15
61.82
28.6M -3.19%
Oct 27 65.84 65.44
67.88
65.42
25.6M -3.9%
Oct 26 68.51 63.36
69.8
62.92
53.1M 8.37%
Oct 25 63.22 65.08
66.18
61.26
68.9M 0.11%
Oct 24 63.15 63.39
64.1
58.01
101M -12.51%
Oct 21 72.18 70.92
72.79
69.54
19.5M 0.22%
Oct 20 72.02 71.6
74.94
71.55
19.2M 1.05%
Oct 19 71.27 73.28
74.33
70.52
23.1M -6.64%
Oct 18 76.34 78.01
78.64
75.06
14.9M -0.56%
Oct 17 76.77 75.15
77.87
75.11
14.5M 5.14%
Oct 14 73.02 76.05
76.14
72.78
13.7M -2.65%
Oct 13 75.01 72.24
75.78
71.4
17.5M -0.95%
Oct 12 75.73 74.9
76.68
74.03
13.2M 0.48%
Oct 11 75.37 77.38
77.84
74.14
18.3M -4.88%
Oct 10 79.24 79.77
79.79
77.7
13.1M -2.46%
Oct 7 81.24 82.3
83.68
80.76
11.6M -3.65%
Oct 6 84.32 84.07
85.25
83.52
11.5M -0.08%
Oct 5 84.39 84.1
86.29
83.25
13.2M 0.33%
Oct 4 84.11 83
85.03
82.34
18.0M 4.55%
Oct 3 80.45 79.76
80.93
78.05
13.2M 0.58%
Sep 30 79.99 78.86
81.76
78.72
17.1M 1.18%
Sep 29 79.06 78.05
79.19
76.74
17.9M -2.38%
Sep 28 80.99 76.49
81.48
76.28
20.6M 4.01%
Sep 27 77.87 79.43
80.41
77.1
16.8M -1.32%
Sep 26 78.91 79.94
80.99
78.78
17.9M 0.14%
Sep 23 78.8 79.26
79.77
77.6
20.5M -2.37%
Sep 22 80.71 82.63
83.28
80.17
19.1M -1.09%
Sep 21 81.6 85.12
85.16
81.5
23.7M -4.9%
Sep 20 85.8 87.95
88.73
85.01
18.9M -2.12%
Sep 19 87.66 85.1
87.76
85
12.6M 1.42%
Sep 16 86.43 87.7
88.25
85.42
18.8M -2.7%
Sep 15 88.83 88.63
91.1
88.2
12.1M -0.1%
Sep 14 88.92 89.46
89.78
88.17
10.7M -0.61%
Sep 13 89.47 90.76
92.18
89.23
20.6M -5.51%
Sep 12 94.69 92.42
94.84
91.81
15.5M 2.77%
Sep 9 92.14 91.04
92.86
90.73
10.8M 2.93%
Sep 8 89.52 88.56
90.18
88.28
12.2M -1.19%
Sep 7 90.6 88.52
90.86
87.76
12.7M 2.43%
Sep 6 88.45 89.32
89.47
87.8
15.5M -3.65%
Sep 2 91.8 91.77
93.67
90.77
12.4M -2.04%
Sep 1 93.71 92.75
94.52
91.67
11.9M -1.78%
Aug 31 95.41 96.66
98.62
94.92
16.0M 1.67%
Aug 30 93.84 95.86
96.97
92.62
17.8M -2.86%
Aug 29 96.6 98.96
100.91
96.48
18.3M -1.43%
Aug 26 98 104.84
104.85
97.61
45.8M -1.89%
Aug 25 99.89 96.06
101.03
94.95
38.0M 7.97%
Aug 24 92.52 87.9
94.15
87.55
22.7M 2.99%
Aug 23 89.83 89.17
90.18
86.71
17.3M -0.22%
Aug 22 90.03 89.57
90.88
89.3
15.4M 0.45%
Aug 19 89.63 90.41
91.65
89.18
12.4M -1.22%
Aug 18 90.74 90.05
91.93
88.52
13.4M 1.08%
Aug 17 89.77 91.87
92.39
89.76
14.5M -3.11%
Aug 16 92.65 92.69
93.57
91.4
12.0M -1.65%
Aug 15 94.2 93.2
94.63
92.38
14.2M -0.6%
Aug 12 94.77 91.51
94.8
91.43
17.7M -0.11%
Aug 11 94.87 94.49
97.71
93.63
17.4M 2.64%
Aug 10 92.43 91.17
92.95
88.56
17.9M 1.36%
Aug 9 91.19 91.19
93.12
90.6
16.7M 0.39%
Aug 8 90.84 91.47
92.75
90.34
16.2M -1.86%
Aug 5 92.56 93.07
94.17
90.73
27.2M -5%
Aug 4 97.43 101.07
103
95.06
42.3M 1.79%
Aug 3 95.72 92
96.3
90.92
23.1M 3.35%
Aug 2 92.62 88.2
94.87
88.2
34.4M 2.52%
Aug 1 90.34 89.19
90.54
88
36.1M 1.09%
Jul 29 89.37 94.22
94.22
89.11
59.2M -11.12%
Jul 28 100.55 101.92
102.68
95.62
33.2M -2.17%
Jul 27 102.78 102.2
102.97
99.8
19.3M 1.32%
Jul 26 101.44 104.31
105.25
100.81
27.8M 0.38%
Jul 25 101.06 100.5
101.27
98.74
16.5M 0.45%
Jul 22 100.61 104.31
104.7
99.68
18.8M -4.3%
Jul 21 105.13 104.06
106.61
103.68
17.6M 1.13%
Jul 20 103.96 106.24
107.16
102.85
21.8M -0.75%
Jul 19 104.75 103.97
104.82
101.53
19.5M 1.56%
Jul 18 103.14 105.88
106.96
102.95
20.4M 0.68%
Jul 15 102.44 103.49
103.64
97.84
33.6M -1.27%
Jul 14 103.76 107.8
108.54
100.71
34.9M -4.89%
Jul 13 109.1 106.84
110.64
106.75
16.8M -0.1%
Jul 12 109.21 110.86
111
107.06
22.1M -0.33%
Jul 11 109.57 115.46
115.58
109.33
31.0M -9.37%
Jul 8 120.9 122.26
125.84
120.7
27.2M -1.22%
Jul 7 122.39 120.63
125
120.63
24.1M 2.75%
Jul 6 119.12 118.93
120
115.51
19.8M -0.84%
Jul 5 120.13 114.51
120.53
112.14
20.2M 3.56%
Jul 1 116 113.63
116.63
112.92
16.7M 2.04%
Jun 30 113.68 113.77
114.6
111.38
13.5M -2.03%
Jun 29 116.03 115.81
117.09
113.71
13.7M -0.63%
Jun 28 116.76 118.98
120.93
116.51
18.6M -1.66%
Jun 27 118.73 119.97
121.38
117.88
21.5M 0.94%
Jun 24 117.62 115.3
118.09
114.3
27.0M 4.91%
Jun 23 112.11 109.96
113.09
108.08
33.1M 6.62%
Jun 22 105.15 104.23
107.1
103.08
23.9M -1.17%
Jun 21 106.39 105.96
107.06
103.87
33.8M 4.06%
Jun 17 102.24 112.54
112.75
101.33
73.0M 0.78%
Jun 16 101.45 102.79
104.91
100.51
22.0M -6.09%
Jun 15 108.03 106.81
108.63
104.38
23.9M 2.66%
Jun 14 105.23 101.99
106.07
100.83
28.2M 6.81%
Jun 13 98.52 103.61
104.53
97.58
33.3M -10.31%
Jun 10 109.84 113.66
114.82
108.24
49.9M -0.05%
Jun 9 109.9 115
118.22
109.44
72.5M -8.13%
Jun 8 119.62 108.26
121.06
107.81
92.3M 14.67%
Jun 7 104.32 99.99
104.46
99.42
35.9M 5.36%
Jun 6 99.01 99.64
102.42
97.92
37.3M 6.22%
Jun 3 93.21 95.15
96
93.02
15.9M -4.4%
Jun 2 97.5 93.67
97.63
93.4
21.7M 4.41%
Jun 1 93.38 95.9
96.93
91.88
23.5M -2.78%
May 31 96.05 98.33
99.32
95.45
33.8M 2.83%
May 27 93.41 92.21
94.5
90.37
26.7M -1.13%
May 26 94.48 87.3
95.09
86.73
50.8M 14.79%
May 25 82.31 83.72
84.07
81.07
22.9M -0.19%
May 24 82.47 84.99
85.12
81.54
15.1M -5.46%
May 23 87.23 87.06
87.42
84.76
13.7M 0.51%
May 20 86.79 88.7
90.17
84.73
21.0M -1.03%
May 19 87.69 86.18
90.09
85.74
20.8M 0.44%
May 18 87.31 90
91.64
87
18.9M -5.09%
May 17 91.99 92.75
94.48
89.54
27.0M 6.37%
May 16 86.48 87.7
89.08
86.34
19.6M -1.72%
May 13 87.99 82.1
88.3
82.1
20.1M 8.51%
May 12 81.09 80.68
83.12
78.01
23.7M -0.78%
May 11 81.73 85.51
87.52
81.47
24.4M -3.36%
May 10 84.57 88.64
88.64
83.51
23.2M -0.32%
May 9 84.84 86.96
88.6
84.43
23.3M -5.79%
May 6 90.05 93.36
93.86
88.71
18.6M -4.85%
May 5 94.64 97.94
98.47
94.05
18.7M -6.68%
May 4 101.41 97.72
101.57
96.61
17.6M 1.03%
May 3 100.38 99.65
102.6
99.46
15.0M -0.82%
May 2 101.21 96.31
101.31
95.22
25.0M 4.24%
Apr 29 97.09 101.53
103.52
96.66
44.9M 6.80%
Apr 28 90.91 88.62
90.98
86.94
17.7M 2.93%
Apr 27 88.32 85.32
89.41
84.78
29.4M 5.16%
Apr 26 83.99 85.87
86.24
83.28
21.0M -2.16%
Apr 25 85.84 82.7
86.17
81.8
24.4M -0.75%
Apr 22 86.49 86.5
90.68
86.31
25.1M 0.58%
Apr 21 85.99 89.55
90.01
85.4
25.6M -3.83%
Apr 20 89.41 93.48
93.7
89.27
20.8M -4.37%
Apr 19 93.5 92.29
93.95
90.95
23.8M -1.28%
Apr 18 94.71 93.77
95.28
91.82
19.1M -0.82%
Apr 14 95.49 97.29
99.27
95.31
20.9M -4.54%
Apr 13 100.03 99.24
101.35
98.21
17.9M 0.28%
Apr 12 99.75 101.18
102.33
99.39
23.1M -1.77%
Apr 11 101.55 101.09
103.92
99.16
22.9M -1.91%
Apr 8 103.53 104.48
106.47
103.33
20.8M -0.71%
Apr 7 104.27 106.68
107.53
102.61
26.4M -3.17%
Apr 6 107.68 109.24
109.47
106.12
23.7M -2.99%
Apr 5 111 115
115
110.23
33.9M -5.53%
Apr 4 117.5 115.7
118.22
113.38
38.5M 6.62%
Apr 1 110.2 117.62
118.95
109.75
55.9M 1.29%
Mar 31 108.8 115.03
115.09
108.71
30.4M -6.67%
Mar 30 116.58 115.54
120.1
115.54
28.2M -0.11%
Mar 29 116.71 118.36
119.6
115.74
27.9M 1.41%
Mar 28 115.09 113.86
116.23
111.92
30.0M 1.86%
Mar 25 112.99 110.53
113.86
109.4
42.4M -1.88%
Mar 24 115.15 112.86
116.5
110.82
55.3M -1.78%
Mar 23 117.24 115.7
124.11
112.68
79.0M 1.96%
Mar 22 114.99 114.01
118.24
112.37
87.4M 11%
Mar 21 103.59 102.81
105.68
98.7
58.6M -4.35%
Mar 18 108.3 100.5
111.74
99.6
83.8M 7.90%
Mar 17 100.37 99.14
101.89
95.77
79.9M -4.39%
Mar 16 104.98 92
105.74
87.12
157M 36.76%
Mar 15 76.76 75.1
80.14
73.28
85.3M -1.29%
Mar 14 77.76 80.7
82.45
77.08
69.7M -10.32%
Mar 11 86.71 93.4
93.88
86.68
39.3M -6.68%
Mar 10 92.92 95.19
95.7
90.82
37.5M -7.94%
Mar 9 100.93 100.26
100.97
98.32
18.9M 3.52%
Mar 8 97.5 99.32
100.91
95.57
21.5M -1.18%
Mar 7 98.66 99.56
103.36
98.6
20.3M -1.93%
Mar 4 100.6 100.29
104.39
99.33
24.6M -1.42%
Mar 3 102.05 106.03
106.63
101.07
21.4M -3.2%
Mar 2 105.42 107.39
107.39
103.24
19.2M -1.56%
Mar 1 107.09 105.85
111.25
105.85
21.1M 1.81%
Feb 28 105.19 105.97
107.49
103.64
21.5M -2.55%
Feb 25 107.94 107.89
108.55
104
21.4M -0.91%
Feb 24 108.93 100.07
108.95
100.02
33.7M -0.72%
Feb 23 109.72 115.1
115.4
109.6
23.9M -2.84%
Feb 22 112.93 114
114.85
112.06
21.2M -5.09%
Feb 18 118.99 120.88
120.88
117.2
21.2M -4.37%
Feb 17 124.43 125
129.4
124.06
15.9M -0.9%
Feb 16 125.56 125.61
127.58
124.51
16.8M -0.54%
Feb 15 126.24 123.77
126.81
123.38
13.4M 3.54%
Feb 14 121.92 120.56
122.38
119.37
13.1M -0.27%
Feb 11 122.25 125.33
126.72
121.94
13.9M -1.4%
Feb 10 123.98 124.11
128.34
123.4
14.8M -1.99%
Feb 9 126.5 123.09
126.8
121.94
18.2M 3.77%
Feb 8 121.9 118.16
122.24
116.8
22.3M 6.17%
Feb 7 114.82 116.1
116.55
113.6
27.7M -6.05%
Feb 4 122.22 121.27
123.94
119.66
13.5M -1.01%
Feb 3 123.47 121.55
125.27
120.73
15.0M 0.48%
Feb 2 122.88 127.63
127.63
121.17
12.7M -3.41%
Feb 1 127.22 124.81
128
122.97
13.8M 1.14%
Jan 31 125.79 118.17
125.87
117.5
20.2M 9.16%
Jan 28 115.23 113.25
115.32
110.06
18.9M 3.08%
Jan 27 111.79 113.11
114.54
110.27
21.3M -1.39%
Jan 26 113.37 120.93
120.93
112.96
27.2M -4.84%
Jan 25 119.14 119.91
122.46
118.04
22.0M -1.02%
Jan 24 120.37 119.32
120.78
115.32
27.4M -2.32%
Jan 21 123.23 128.23
128.96
122.52
26.3M -5.95%
Jan 20 131.03 135.77
136.75
130.68
28.2M 2.58%
Jan 19 127.74 128.1
130.86
127.13
14.6M -0.67%
Jan 18 128.6 126.27
132.13
124.82
23.3M -2.26%
Jan 14 131.57 132.81
134.36
129.35
18.6M 0.15%
Jan 13 131.37 135.2
135.92
131.3
19.3M -4.4%
Jan 12 137.41 136.02
138.7
135.59
25.7M 3.95%
Jan 11 132.19 129.21
134.23
127.47
23.1M 3.03%
Jan 10 128.3 131.99
132.6
126.23
21.7M -1.16%
Jan 7 129.81 130.24
133.88
128.18
38.1M 2.51%
Jan 6 126.63 124.26
128.4
123.46
31.1M 4.51%
Jan 5 121.16 118
126.62
117.7
35.2M 1.34%
Jan 4 119.56 119.53
120.87
115.77
20.0M -0.68%
Jan 3 120.38 119.38
121.95
115.82
16.4M 1.34%
Dec 31 118.79 121.23
122.91
118.59
24.3M -3.41%
Dec 30 122.99 112.63
124.3
112.3
45.1M 9.72%
Dec 29 112.09 113.8
114.2
110.38
20.9M -2.36%
Dec 28 114.8 116.26
116.42
114.47
16.7M -1.54%
Dec 27 116.59 117.8
121.8
116.1
17.6M -1.74%
Dec 23 118.66 116.8
119.59
115.39
17.6M 0.72%
Dec 22 117.81 117.09
118.66
115.15
24.4M -4.2%
Dec 21 122.98 116.85
122.98
116.6
17.7M 6.94%
Dec 20 115 118.5
118.83
113.69
23.5M -5.81%
Dec 17 122.1 119.49
122.87
117.81
19.8M 1.54%
Dec 16 120.25 122.32
125.69
118.9
20.2M -1.81%
Dec 15 122.47 122.63
123.59
117.77
24.2M -3.25%
Dec 14 126.58 120.93
127.65
120.3
17.1M 3.55%
Dec 13 122.24 123
123.25
119.75
15.1M -2.25%
Dec 10 125.06 123.22
125.21
122.78
15.0M 0.93%
Dec 9 123.91 124.63
127.76
123.21
19.7M -0.94%
Dec 8 125.08 123.21
126.97
121.32
21.9M -0.37%
Dec 7 125.54 129.3
129.45
123.46
38.4M 1.57%
Dec 6 123.6 113.64
123.82
113.43
41.8M 10.40%
Dec 3 111.96 118
118.19
108.7
70.3M -8.23%
Dec 2 122 123.02
125
119.34
32.2M -0.4%
Dec 1 122.49 128.37
129.15
121.9
29.1M -3.95%
Nov 30 127.53 129.9
131.32
126.13
32.2M -3.1%
Nov 29 131.61 134.25
134.55
130.55
18.6M -1.3%
Nov 26 133.35 132.93
133.98
131.22
14.8M -2.32%
Nov 24 136.52 133.1
136.76
131.22
20.0M 2.14%
Nov 23 133.66 136.03
136.85
133.31
24.0M -2.17%
Nov 22 136.62 139.9
140.7
135.21
26.0M -2.65%
Nov 19 140.34 143.04
145.06
140
28.6M -2.27%
Nov 18 143.6 146.91
148.5
141.89
61.6M -11.13%
Nov 17 161.58 168.02
168.3
161.13
17.8M -4.07%
Nov 16 168.43 168.6
169.94
166.67
11.7M 1.13%
Nov 15 166.54 167.22
168.46
165.67
9.6M -0.16%
Nov 12 166.81 165.17
167.8
163.4
13.7M -0.62%
Nov 11 167.85 166.56
169.63
166.56
16.7M 2.37%
Nov 10 163.97 163.68
166.48
161.82
17.1M 2.36%
Nov 9 160.19 162.16
164.48
159.54
13.9M -1.21%
Nov 8 162.16 161.76
162.16
159.48
15.3M 2.16%
Nov 5 158.73 164.79
164.79
158.3
22.1M -3.68%
Nov 4 164.79 169.28
169.94
164.5
16.1M -0.87%
Nov 3 166.24 165.36
166.65
163.11
13.4M 2.05%
Nov 2 162.9 167.1
167.1
162.76
18.8M -4.27%
Nov 1 170.17 165.84
171.9
165.8
17.5M 3.17%
Oct 29 164.94 167.07
168.56
162.72
17.2M -2.86%
Oct 28 169.79 168.49
170.35
166.77
12.2M 0.33%
Oct 27 169.23 167.53
172.45
167.34
11.6M -0.45%
Oct 26 169.99 174.48
174.9
167.48
17.5M -3.51%
Oct 25 176.17 177.86
178.28
173.83
13.0M -0.86%
Oct 22 177.7 179.08
182.09
175.81
20.8M 0.16%
Oct 21 177.42 177
179.78
176.71
13.2M 0.14%
Oct 20 177.18 180.95
182.09
176.13
33.5M 0.10%
Oct 19 177 170.6
177.44
170.45
33.0M 6.10%
Oct 18 166.82 166.58
169.25
166.58
18.7M -0.7%
Oct 15 168 166.99
169.8
165.43
20.8M 0.73%
Oct 14 166.78 168.26
168.99
164.46
17.3M -0.37%
Oct 13 167.4 164.38
168.26
163.6
18.6M 2.70%
Oct 12 163 163.82
165.73
162.24
22.3M -0.58%
Oct 11 163.95 169.61
169.8
163.95
41.8M 1.50%
Oct 8 161.52 159.86
162.78
157.91
33.5M 3.54%
Oct 7 156 151.05
158.29
150.75
45.8M 8.26%
Oct 6 144.1 140.56
144.89
139.96
14.7M 0.67%
Oct 5 143.14 139.38
143.83
139.19
14.0M 2.51%
Oct 4 139.63 141.7
141.9
138.43
23.8M -3.17%
Oct 1 144.2 147.09
148.45
143.34
20.2M -2.6%
Sep 30 148.05 147.03
149.58
146.86
14.1M 0.32%
Sep 29 147.58 150.46
152.1
147.48
17.1M -3.16%
Sep 28 152.39 152.16
153.73
148.86
26.1M 1.47%
Sep 27 150.18 144.92
150.99
144.44
23.8M 3.52%
Sep 24 145.08 147.71
148
144.57
32.1M -4.04%
Sep 23 151.19 152.58
152.68
149.61
24.6M -0.46%
Sep 22 151.89 151.47
154
151.02
19.4M 1.14%
Sep 21 150.18 151.58
152.58
149.57
19.4M -0.86%
Sep 20 151.49 154.4
155.14
149.09
34.9M -5.35%
Sep 17 160.05 158.48
160.38
158.09
25.5M 2.43%
Sep 16 156.26 154.92
157.64
153.67
24.3M -1.01%
Sep 15 157.86 157.95
158.03
153.92
31.7M -1.43%
Sep 14 160.15 162.86
163.07
159.48
20.5M -3.18%
Sep 13 165.41 164.49
166.86
163.02
15.4M -1.6%
Sep 10 168.1 171.2
171.64
167.61
15.1M 0.47%
Sep 9 167.32 167.3
169.04
165.58
17.2M -1.99%
Sep 8 170.71 174.25
174.37
169.26
18.9M -2.54%
Sep 7 175.16 174.15
176.84
173.37
23.8M 2.85%
Sep 3 170.3 169.52
172.06
168.88
16.4M -0.99%
Sep 2 172 178.01
178.18
171.67
29.2M -0.74%
Sep 1 173.28 169.56
174.79
169.33
29.4M 3.77%
Aug 31 166.99 167.7
169
166.14
24.5M 2.90%
Aug 30 162.29 160.17
163.29
158.23
23.7M 1.77%
Aug 27 159.47 159.99
161.77
158.55
31.7M -3.49%
Aug 26 165.24 167.46
168.45
164.82
18.7M -2.28%
Aug 25 169.1 168.7
169.61
166.08
25.9M -1.51%
Aug 24 171.7 169.04
174.15
168.16
62.4M 6.61%
Aug 23 161.06 159.28
161.47
152.8
88.2M 1.96%
Aug 20 157.96 164.12
166.93
155.5
75.9M -1.61%
Aug 19 160.55 166.7
167.26
159.51
62.0M -6.85%
Aug 18 172.35 174.1
175.36
172.11
30.9M -0.79%
Aug 17 173.73 175.92
177.89
173.15
38.4M -4.91%
Aug 16 182.71 185
186.26
181.51
21.0M -3.13%
Aug 13 188.62 188.61
189.26
186.71
15.4M -1.59%
Aug 12 191.66 191.17
192.98
189.68
12.8M -1.64%
Aug 11 194.86 196.6
196.92
194.73
8.9M -0.44%
Aug 10 195.73 196.94
198.44
195.1
10.0M 0.25%
Aug 9 195.25 194.91
195.4
192.84
14.7M -0.58%
Aug 6 196.39 199.25
199.32
195.68
12.0M -1.45%
Aug 5 199.28 198.8
200.29
197.72
9.9M -0.71%
Aug 4 200.71 197.48
203.28
197.48
22.3M 1.69%
Aug 3 197.38 195
197.38
192
20.1M -1.35%
Aug 2 200.09 196.25
202.03
196.25
17.9M 2.51%
Jul 30 195.19 190.58
196.04
190.49
17.3M -1.19%
Jul 29 197.54 200.93
201.12
194.98
23.4M 0.78%
Jul 28 196.01 190.1
197.89
189.86
34.5M 5.34%
Jul 27 186.07 184.2
186.83
179.71
59.3M -2.97%
Jul 26 191.76 198.51
198.54
190.89
55.7M -7.15%
Jul 23 206.53 206.29
206.89
203.56
25.5M -3.51%
Jul 22 214.04 212.64
216.39
212.6
10.6M 1.40%
Jul 21 211.08 209.15
211.85
208.42
7.7M 0.23%
Jul 20 210.59 209
211.5
207.47
10.0M 0.80%
Jul 19 208.91 206.1
209.08
203.24
15.9M -1.5%
Jul 16 212.1 214.85
215.2
211.46
11.2M -1.24%
Jul 15 214.76 215.09
216.6
213.18
14.3M 1.54%
Jul 14 211.5 215.23
216.05
211.04
19.5M 0.95%
Jul 13 209.51 209.45
212.72
208.22
17.4M 1.96%
Jul 12 205.48 203.88
206.43
203.13
11.3M -0.22%
Jul 9 205.94 202.05
207.27
201.5
16.9M 3.05%
Jul 8 199.85 201.79
202.19
198.36
34.0M -3.92%
Jul 7 208 211.61
212.05
207.82
18.3M -1.7%
Jul 6 211.6 215.32
215.4
209.37
23.7M -2.82%
Jul 2 217.75 219.16
219.5
216.46
13.0M -1.86%
Jul 1 221.87 228.07
228.85
221.55
13.3M -2.17%
Jun 30 226.78 226.99
227.98
225.68
9.3M -1.16%
Jun 29 229.44 226.7
229.64
225.6
10.3M 0.37%
Jun 28 228.59 229.5
230.89
226.72
13.6M 0.04%
Jun 25 228.5 221.71
230.25
221.1
27.4M 4.63%
Jun 24 218.38 216.99
219.58
215.56
13.5M 1.64%
Jun 23 214.86 214.19
216.33
213.13
13.8M 1.68%
Jun 22 211.32 210.42
211.66
209.86
11.1M 0.12%
Jun 21 211.06 210.55
211.78
208.99
9.3M -0.58%
Jun 18 212.3 212.01
213.84
210.59
13.7M 0.33%
Jun 17 211.6 209.9
212.49
209.77
11.2M 1.09%
Jun 16 209.32 209.75
211.62
208.23
10.9M -0.35%
Jun 15 210.06 214.17
214.49
209.64
12.2M -1.81%
Jun 14 213.94 212.25
215.16
212.24
10.8M 1.09%
Jun 11 211.64 213.45
213.46
211
12.3M -0.67%
Jun 10 213.07 213.5
214.8
212.21
10.7M -0.12%
Jun 9 213.32 215.21
216.57
213.31
10.2M -1.16%
Jun 8 215.82 217.29
218.23
214.74
9.4M -0.5%
Jun 7 216.9 218
218.4
215.69
9.9M -0.97%
Jun 4 219.02 218.28
219.08
217.14
9.0M 0.91%
Jun 3 217.04 218
218.7
216.31
12.4M -1.16%
Jun 2 219.59 219.43
219.94
217.46
13.1M 0.05%
Jun 1 219.48 223.02
223.13
218.24
23.1M 2.58%
May 28 213.96 212.76
214.53
212.06
10.4M 0.57%
May 27 212.74 214.17
215.46
212.53
18.7M 0.45%
May 26 211.78 212.3
213.75
211.54
9.4M 0.31%
May 25 211.13 212.83
214.05
211.01
14.1M 0.33%
May 24 210.44 210.03
212.01
208.7
15.9M -0.29%
May 21 211.06 215.23
215.89
209.87
22.8M -2.73%
May 20 216.99 213
217.63
212.63
19.1M 2.09%
May 19 212.54 211.1
212.91
210.12
17.0M -0.55%
May 18 213.72 212.5
215.17
211.42
19.5M 1.27%
May 17 211.05 210.62
213.15
209.44
20.5M 0.74%
May 14 209.51 209.92
210.94
206.02
31.6M 1.66%
May 13 206.08 213.15
215.5
204.39
51.7M -6.28%
May 12 219.9 224.74
225.29
219
20.4M -0.67%
May 11 221.38 213.71
221.39
213
13.9M 0.84%
May 10 219.53 222.87
222.87
218.56
17.3M -2.57%
May 7 225.31 227.9
228.79
225.05
10.6M -0.49%
May 6 226.42 227.11
228.44
222.88
12.2M -0.16%
May 5 226.78 228
229.3
226.73
10.0M -0.49%
May 4 227.9 230.25
231.48
225.45
13.3M -1.22%
May 3 230.71 231.27
236.17
230.41
13.6M -0.1%
Apr 30 230.95 231.77
233.85
230.51
9.3M -1.38%
Apr 29 234.18 237.79
238.05
232.6
9.6M -1.07%
Apr 28 236.72 237.57
239.22
236.33
9.2M 0.34%
Apr 27 235.92 233.44
236.93
232.08
11.6M 1.38%
Apr 26 232.7 231.5
233.49
230.82
7.8M 0.27%
Apr 23 232.08 230.65
233
230.51
9.0M 1.19%
Apr 22 229.35 228.76
234
227.82
12.0M -0.04%
Apr 21 229.44 229.33
229.49
226.07
14.3M -0.19%
Apr 20 229.88 232.87
234.63
228.43
12.1M -2.09%
Apr 19 234.78 237.44
238.42
232.81
11.2M -1.64%
Apr 16 238.69 241.89
241.89
237.82
14.4M -0.17%
Apr 15 239.09 240
240.95
238.13
11.3M -0.06%
Apr 14 239.23 244.37
245.09
238.65
12.4M -1.1%
Apr 13 241.89 243.66
245.69
239.69
20.8M -0.87%
Apr 12 244.01 237.89
244.91
236.65
57.5M 9.27%
Apr 9 223.31 224.85
225.07
221.32
19.8M -2.16%
Apr 8 228.24 228.5
229.42
226.62
12.2M 1.25%
Apr 7 225.42 226.11
228.19
224.8
18.0M -2.23%
Apr 6 230.57 226.03
232
225.74
18.1M 2.34%
Apr 5 225.3 226.53
226.57
222.52
15.0M 0.42%
Apr 1 224.36 230.68
231.25
223.5
23.5M -1.05%
Mar 31 226.73 229.89
231.52
226.47
16.8M -1.1%
Mar 30 229.25 229.27
230.45
226.64
14.8M -1.13%
Mar 29 231.86 225.49
232.38
225.1
18.0M 2.02%
Mar 26 227.26 222
229.24
220.42
22.0M 2.04%
Mar 25 222.72 225
229.24
222.5
24.8M -2.99%
Mar 24 229.59 236.83
237.3
229.24
15.9M -3.4%
Mar 23 237.67 237.3
241.12
235.5
12.3M 0.23%
Mar 22 237.12 235.85
238.53
235
12.1M -1.11%
Mar 19 239.79 239.66
241.6
236.88
16.0M 1.42%
Mar 18 236.43 238.56
239.5
235.56
14.8M 1.32%
Mar 17 233.34 226.5
235.63
225.81
16.9M 2.82%
Mar 16 226.93 228.07
229.85
225.53
19.3M -1.45%
Mar 15 230.28 228.41
230.45
226.26
14.5M -0.69%
Mar 12 231.87 233.69
235.45
229.71
17.8M -3.71%
Mar 11 240.8 237.2
241.72
235
15.2M 2.77%
Mar 10 234.3 241
241.32
233.64
10.5M -1.61%
Mar 9 238.14 233.38
238.74
233.07
15.3M 5.05%
Mar 8 226.69 229.02
230.81
226.53
17.1M -3.08%
Mar 5 233.89 235.42
236.43
228.34
16.0M 1.47%
Mar 4 230.5 235
236.37
228.36
23.0M -2.44%
Mar 3 236.27 237.5
239.61
234.45
13.6M 0.79%
Mar 2 234.42 238.79
241.2
234.27
14.6M -3.01%
Mar 1 241.69 241.05
242.79
239.26
14.0M 1.65%
Feb 26 237.76 244.63
244.9
237.65
17.5M -1.01%
Feb 25 240.18 250
250.34
240.07
18.0M -4.06%
Feb 24 250.34 252
252
248.1
12.8M -0.95%
Feb 23 252.75 247.31
254.9
241.62
16.0M -0.49%
Feb 22 254 257.99
259.46
254
14.4M -3.64%
Feb 19 263.59 266.05
269.39
262.85
14.7M -0.35%
Feb 18 264.51 265.23
266.18
262.33
15.4M -2.33%
Feb 17 270.83 270.89
272.32
267.81
13.3M 0.05%
Feb 16 270.7 271
274.29
270.4
16.7M 1.06%
Feb 12 267.85 269.09
270.25
265.68
9.4M -0.4%
Feb 11 268.93 268.75
274.26
267.2
15.3M 0.43%
Feb 10 267.79 268.7
270.4
264.6
13.1M 0.49%
Feb 9 266.49 263
267.2
262.54
12.4M 1.49%
Feb 8 262.59 264.98
265
261.82
10.8M -1.16%
Feb 5 265.67 264.61
266.45
263.21
11.0M -0.48%
Feb 4 266.96 269.58
269.99
265.56
16.8M 1.34%
Feb 3 263.43 264.7
268.28
261.25
29.2M 3.51%
Feb 2 254.5 264.57
265
254.04
30.5M -3.85%
Feb 1 264.69 258.8
265
255.19
15.3M 4.28%
Jan 29 253.83 256.03
258.9
252.3
14.7M -2.66%
Jan 28 260.76 259.17
261.57
257.33
10.2M 0.20%
Jan 27 260.25 265.13
265.92
259.95
16.1M -2.13%
Jan 26 265.92 263.8
266
261.12
14.7M 1.74%
Jan 25 261.38 263.62
265.2
257.85
19.5M 1.07%
Jan 22 258.62 256.8
260.33
255.5
13.5M -0.53%
Jan 21 260 264.13
264.6
257.9
20.7M -2.07%
Jan 20 265.49 267.5
269
262.7
44.6M 5.50%
Jan 19 251.65 250
252.88
246.99
23.7M 3.36%
Jan 15 243.46 246.25
246.99
242.15
21.6M 0.20%
Jan 14 242.98 245.31
245.7
241.47
31.4M 3.26%
Jan 13 235.3 229.94
240.49
226.29
38.8M 4.30%
Jan 12 225.6 228.38
229.75
225.14
19.0M -0.78%
Jan 11 227.37 229.9
230.82
225.86
23.0M -3.73%
Jan 8 236.19 227.88
238.6
226.68
34.9M 4.09%
Jan 7 226.9 229.31
229.95
220.09
49.4M -0.31%
Jan 6 227.61 234.95
238.3
225.86
37.1M -5.32%
Jan 5 240.4 229.05
240.76
228.12
35.8M 5.51%
Jan 4 227.85 226.5
230.38
225.04
24.9M -2.1%
Dec 31, 2020 232.73 237.46
238.92
231.03
23.5M -2.37%
Dec 30, 2020 238.39 243.35
243.39
234.65
44.8M 0.90%
Dec 29, 2020 236.26 231.76
239.19
229.6
69.7M 6.25%
Dec 28, 2020 222.36 216.88
224.99
215.32
73.5M 0.16%
Dec 24, 2020 222 228.24
229.9
211.23
142M -13.34%
Dec 23, 2020 256.18 255.5
257.35
252.53
10.7M 0.14%
Dec 22, 2020 255.83 257.87
258.34
255.41
11.5M -1.77%
Dec 21, 2020 260.43 255.17
260.46
254.5
10.9M 0.17%
Dec 18, 2020 260 263.9
264.9
259.2
16.0M -1.68%
Dec 17, 2020 264.43 264.7
264.85
260.2
14.3M 0.97%
Dec 16, 2020 261.89 257.74
263.18
257.04
15.8M 2.66%
Dec 15, 2020 255.11 255.34
255.68
252.3
16.6M -0.36%
Dec 14, 2020 256.03 260.32
260.86
256.03
18.4M -3.22%
Dec 11, 2020 264.54 264.29
265.32
262.5
7.8M -0.12%
Dec 10, 2020 264.87 261.99
266.09
261.2
10.3M 0.41%
Dec 9, 2020 263.8 267.56
267.91
263.1
9.1M -0.86%
Dec 8, 2020 266.09 265.2
268.4
263.87
9.4M 0.79%
Dec 7, 2020 264 265.7
265.97
262.6
11.4M -1.22%
Dec 4, 2020 267.25 271.02
271.3
266.27
15.5M 0.13%
Dec 3, 2020 266.91 263.78
268.6
263.14
15.5M 2.14%
Dec 2, 2020 261.32 262
263.1
260.11
13.9M -1.02%
Dec 1, 2020 264.01 265.47
265.67
261.57
14.6M 0.25%
Nov 30, 2020 263.36 268.97
268.97
262.52
30.5M -4.75%
Nov 27, 2020 276.48 278.8
278.92
275.67
9.6M -0.45%
Nov 25, 2020 277.72 275.7
279.33
274.05
15.2M -0.8%
Nov 24, 2020 279.96 276.24
280.61
272.8
20.7M 3.65%
Nov 23, 2020 270.11 274.75
275.73
266.41
25.3M -0.23%
Nov 20, 2020 270.74 263.97
272.37
261.9
34.2M 4.17%
Nov 19, 2020 259.89 255
261.4
253.56
20.8M 1.59%
Nov 18, 2020 255.83 257.76
258.31
252.55
28.3M -0.38%
Nov 17, 2020 256.8 260.28
260.28
256.54
19.7M -0.58%
Nov 16, 2020 258.31 260.42
262.57
257.03
20.9M -0.97%
Nov 13, 2020 260.84 264.72
265.44
257.17
33.9M -1.31%
Nov 12, 2020 264.31 271.04
271.2
263.04
27.2M -0.5%
Nov 11, 2020 265.65 261.92
271.92
261.2
41.7M -0.33%
Nov 10, 2020 266.54 279.97
280
264.33
61.1M -8.26%
Nov 9, 2020 290.53 303.77
304
290.5
22.6M -3.14%
Nov 6, 2020 299.95 291.49
300.89
289.79
25.3M 4.24%
Nov 5, 2020 287.75 289.09
291.25
279.6
49.9M -2.69%
Nov 4, 2020 295.71 287.79
299.17
285.3
28.8M 3.55%
Nov 3, 2020 285.57 286.2
294.28
280.78
58.1M -8.13%
Nov 2, 2020 310.84 310.95
311.44
305.39
11.9M 2.02%
Oct 30, 2020 304.69 308.55
310.83
300.19
14.9M -2.52%
Oct 29, 2020 312.56 309.44
315.58
308.91
11.2M 1.50%
Oct 28, 2020 307.94 313.5
313.5
306
13.6M -2.9%
Oct 27, 2020 317.14 307.75
319.32
305.61
13.2M 3.35%
Oct 26, 2020 306.87 309.92
315.46
303.2
9.4M -0.98%
Oct 23, 2020 309.92 307.27
310.33
304.06
6.2M 1.19%
Oct 22, 2020 306.28 311.46
311.85
304.21
8.0M -0.55%
Oct 21, 2020 307.97 311.75
314
307.7
11.1M -0.59%
Oct 20, 2020 309.81 307.6
311.8
307.06
8.8M 1.48%
Oct 19, 2020 305.29 309.89
313.81
303.41
14.1M -0.66%
Oct 16, 2020 307.31 303.99
310
302.95
12.3M 2.62%
Oct 15, 2020 299.46 293.8
299.86
292.61
9.7M -0.52%
Oct 14, 2020 301.04 309
309.96
300.8
15.2M -2.51%
Oct 13, 2020 308.78 306.36
310.01
303.03
10.9M 0.80%
Oct 12, 2020 306.34 303.95
309.64
301.28
14.8M 2.20%
Oct 9, 2020 299.74 298.55
302.61
297.74
11.4M -0.27%
Oct 8, 2020 300.54 298.11
302.3
295.44
15.1M 1.36%
Oct 7, 2020 296.5 297.99
299.51
292.87
16.7M 1.41%
Oct 6, 2020 292.39 287.41
296.84
286.91
15.9M 1.43%
Oct 5, 2020 288.27 289.06
290
284.88
17.9M 0.03%
Oct 2, 2020 288.17 286.62
291.98
286.51
11.5M -0.65%
Oct 1, 2020 290.05 295.26
295.59
288.25
16.3M -1.34%
Sep 30, 2020 293.98 284.01
295
283.71
24.8M 6.16%
Sep 29, 2020 276.93 275.43
279.3
274.9
7.7M 0.33%
Sep 28, 2020 276.01 275.53
278.84
274.2
8.8M 1.81%
Sep 25, 2020 271.09 267.57
271.81
264.56
11.5M 0.50%
Sep 24, 2020 269.73 267.93
271.25
267.33
9.6M -1.18%
Sep 23, 2020 272.95 275.4
277.83
271.5
7.4M -0.85%
Sep 22, 2020 275.29 276.02
276.32
270.05
9.7M 0.54%
Sep 21, 2020 273.82 269.1
274.22
266.4
9.1M 0.52%
Sep 18, 2020 272.41 275.98
277.27
270.55
11.8M -1.2%
Sep 17, 2020 275.72 273.11
275.9
272.32
8.0M -0.87%
Sep 16, 2020 278.14 281.03
283.61
278
9.6M 0.06%
Sep 15, 2020 277.96 278
279.1
274.8
8.3M 1.41%
Sep 14, 2020 274.1 275.36
276.29
271.76
7.9M 0.92%
Sep 11, 2020 271.61 272.63
274.53
268.12
9.4M 1.52%
Sep 10, 2020 267.55 274.9
277.1
267.4
10.7M -2.05%
Sep 9, 2020 273.15 274.45
275.64
270.88
9.5M 1.16%
Sep 8, 2020 270.02 270.23
273.97
266.59
12.7M -4.04%
Sep 4, 2020 281.39 279.6
283.78
267.39
15.9M -0.39%
Sep 3, 2020 282.5 289
290.73
278.16
16.8M -4.58%
Sep 2, 2020 296.07 299
299
289.79
12.6M -0.65%
Sep 1, 2020 298 289.2
298
288.87
13.8M 3.82%
Aug 31, 2020 287.03 288.62
289.19
283.61
13.3M -0.68%
Aug 28, 2020 289 285.09
289.5
283.57
9.7M 1.70%
Aug 27, 2020 284.17 290.17
290.25
282.1
14.8M -2.67%
Aug 26, 2020 291.96 289.26
292.48
284.1
19.5M 2.08%
Aug 25, 2020 286 278.06
289.12
276.04
27.5M 3.62%
Aug 24, 2020 276.02 273.24
276.97
271.62
22.5M 3.84%
Aug 21, 2020 265.8 259.03
267.43
258.31
25.6M 3.04%
Aug 20, 2020 257.97 256.89
258.88
254.18
21.5M -1.01%
Aug 19, 2020 260.59 260.89
261.29
257.38
14.1M 0.54%
Aug 18, 2020 259.2 258.71
261.42
256.06
13.3M 0.87%
Aug 17, 2020 256.96 253
257.38
250.09
9.8M 1.18%
Aug 14, 2020 253.97 255.49
255.77
251.64
7.9M 0.10%
Aug 13, 2020 253.72 256.39
256.97
252.88
8.8M -0.58%
Aug 12, 2020 255.19 249.25
256.08
248.68
11.1M 2.73%
Aug 11, 2020 248.42 251.29
252.88
247.83
10.7M 0.12%
Aug 10, 2020 248.13 249.34
251.75
246.1
13.6M -1.57%
Aug 7, 2020 252.1 257.41
257.76
247.57
22.5M -5.11%
Aug 6, 2020 265.68 263.42
265.7
259.2
10.4M 0.29%
Aug 5, 2020 264.91 263.74
265.98
261.75
10.7M 1.03%
Aug 4, 2020 262.2 260.08
262.56
258.82
11.0M 1.65%
Aug 3, 2020 257.94 254.02
260.65
254
11.5M 2.76%
Jul 31, 2020 251.02 254.2
254.4
248.1
12.3M -0.68%
Jul 30, 2020 252.74 251.7
253.86
249.62
7.0M 0.11%
Jul 29, 2020 252.45 250.34
254.3
250.1
11.5M 1.37%
Jul 28, 2020 249.05 251.15
251.65
248.53
9.9M -0.72%
Jul 27, 2020 250.86 247.11
252.87
245.81
19.0M 0.75%
Jul 24, 2020 249 244.96
249.48
241.89
17.2M -1.14%
Jul 23, 2020 251.88 252.1
257.66
248.69
25.7M 0.07%
Jul 22, 2020 251.7 255.76
256.27
249.6
19.7M -2.4%
Jul 21, 2020 257.9 261.21
261.92
256.52
17.1M 1.21%
Jul 20, 2020 254.81 256.45
257.67
252.43
19.0M 3.10%
Jul 17, 2020 247.14 246.55
247.93
244.48
18.8M 1.91%
Jul 16, 2020 242.5 241.77
245.05
240.74
18.0M -2.69%
Jul 15, 2020 249.21 251.48
252.5
246.54
12.6M 0.25%
Jul 14, 2020 248.58 246.57
249.75
241.23
19.8M -1.23%
Jul 13, 2020 251.67 261.45
265.66
250.68
21.6M -3.58%
Jul 10, 2020 261.01 260.21
261.9
255.71
20.3M -0.22%
Jul 9, 2020 261.58 265.55
268
255.91
36.8M 1.51%
Jul 8, 2020 257.68 244.86
258.49
244.02
39.9M 8.95%
Jul 7, 2020 236.51 241.01
241.3
236.13
16.5M -1.45%
Jul 6, 2020 240 233.31
240.48
232.82
33.7M 7.33%
Jul 2, 2020 223.6 221.85
225.03
220.06
18.1M 3.54%
Jul 1, 2020 215.95 215.81
216.55
214.74
11.8M 0.12%
Jun 30, 2020 215.7 215.74
216.43
212.89
12.9M 0.32%
Jun 29, 2020 215.02 215.03
216.5
211.82
12.3M -0.32%
Jun 26, 2020 215.71 222.21
222.26
213.5
19.3M -2.9%
Jun 25, 2020 222.16 224.59
224.69
220.87
15.0M -1.79%
Jun 24, 2020 226.22 228.3
231.03
224.25
12.2M -1.11%
Jun 23, 2020 228.75 225.12
230.22
224.53
18.3M 3.32%
Jun 22, 2020 221.41 220.92
222.08
219.44
13.3M 0.35%
Jun 19, 2020 220.64 226.38
226.5
220.09
19.5M -1.3%
Jun 18, 2020 223.54 223.74
226.03
222.92
10.4M -0.32%
Jun 17, 2020 224.25 224.4
225
222.5
12.5M 0.73%
Jun 16, 2020 222.62 221
224.84
220.1
17.2M 2.58%
Jun 15, 2020 217.03 214.11
217.72
212.75
17.4M -0.28%
Jun 12, 2020 217.64 218.5
219.5
213.88
12.7M 1.12%
Jun 11, 2020 215.24 218
219.95
213.56
15.6M -3.77%
Jun 10, 2020 223.68 222
225
220.6
13.4M 1.34%
Jun 9, 2020 220.72 216.31
220.72
216.2
14.1M 0.79%
Jun 8, 2020 219 219.6
220.4
215.33
12.7M -0.25%
Jun 5, 2020 219.55 220
220.59
218.7
12.0M 0.69%
Jun 4, 2020 218.04 217.28
220
216.32
15.0M -0.26%
Jun 3, 2020 218.61 215.6
218.97
213.75
20.0M 2%
Jun 2, 2020 214.33 207.21
214.57
207.17
22.5M 3.76%
Jun 1, 2020 206.57 205.9
207.2
203.94
16.2M -0.4%
May 29, 2020 207.39 200
207.88
196.7
43.2M 3.96%
May 28, 2020 199.49 199
202.37
197.62
18.8M -0.84%
May 27, 2020 201.18 202.99
202.99
196.75
23.6M -0.27%
May 26, 2020 201.72 205.94
206.8
201
28.7M 1.01%
May 22, 2020 199.7 203.23
204.88
198.99
52.0M -5.87%
May 21, 2020 212.16 211.29
214.58
209.53
29.9M -2.14%
May 20, 2020 216.79 220
221.16
210.58
38.3M -0.19%
May 19, 2020 217.2 216.73
220.59
215.19
21.4M 0.89%
May 18, 2020 215.28 212.5
215.47
210.37
23.6M 5.70%
May 15, 2020 203.68 200.7
204.49
200.1
17.2M 1.18%
May 14, 2020 201.3 195.5
201.77
194.03
20.0M 0.92%
May 13, 2020 199.46 203.62
204.68
197.98
22.4M -0.42%
May 12, 2020 200.31 206.95
208.05
200.02
17.8M -2.48%
May 11, 2020 205.4 202.78
206.64
202.38
17.9M 2.09%
May 8, 2020 201.19 199.8
203.02
198.68
23.8M 2.39%
May 7, 2020 196.49 198
198.09
194.78
16.2M 0.68%
May 6, 2020 195.17 197.67
198.91
194.93
18.6M 0.08%
May 5, 2020 195.02 196.38
198.27
194.2
23.0M 2.02%
May 4, 2020 191.15 194.76
195
189.53
25.7M -1.71%
May 1, 2020 194.48 195.75
197.38
192.86
22.3M -4.04%
Apr 30, 2020 202.67 206.25
206.7
199.29
20.1M -1.95%
Apr 29, 2020 206.7 202.93
207.08
202.51
19.1M 2.76%
Apr 28, 2020 201.15 204.81
205.19
199.41
17.2M -1.25%
Apr 27, 2020 203.69 207.55
207.78
202.03
17.3M -0.33%
Apr 24, 2020 204.36 205.89
206.5
202.82
14.7M -0.43%
Apr 23, 2020 205.24 210.24
210.56
203.46
20.4M -2.25%
Apr 22, 2020 209.96 212
212
209.21
13.5M 1.26%
Apr 21, 2020 207.34 209.9
212.13
205.03
14.1M -2.26%
Apr 20, 2020 212.13 209.87
216.1
209.36
19.3M 1.26%
Apr 17, 2020 209.5 214.98
214.98
208.85
13.6M -1.49%
Apr 16, 2020 212.66 210.53
213.25
209.12
16.4M 2.16%
Apr 15, 2020 208.17 204.77
209.15
201.31
10.8M 1.66%
Apr 14, 2020 204.78 204.95
207.97
204.25
16.8M 2.68%
Apr 13, 2020 199.44 197.4
200.32
195.53
16.1M 1.56%
Apr 9, 2020 196.37 198.65
200.35
193.4
17.8M 0.20%
Apr 8, 2020 195.98 198.34
198.86
193.88
13.6M -1.02%
Apr 7, 2020 198 200.05
201.45
197.05
14.9M 0.79%
Apr 6, 2020 196.45 194.74
196.88
192.7
13.2M 4.99%
Apr 3, 2020 187.11 190.12
190.55
185.41
9.5M -0.95%
Apr 2, 2020 188.9 186.08
191.3
185.69
13.4M 0.71%
Apr 1, 2020 187.56 189.5
192.87
185.04
17.9M -3.56%
Mar 31, 2020 194.48 192
196.79
190.6
19.1M 1.68%
Mar 30, 2020 191.27 187.48
191.48
187.01
12.3M 1.42%
Mar 27, 2020 188.59 189.97
192.74
188
13.4M -3.45%
Mar 26, 2020 195.32 188.64
196.32
187.6
15.4M 3.59%
Mar 25, 2020 188.56 185.82
195.19
184.52
19.6M 1.51%
Mar 24, 2020 185.75 183.09
188.8
181.18
20.8M 5.34%
Mar 23, 2020 176.34 175.27
178.5
169.95
22.6M -2.74%
Mar 20, 2020 181.3 187.74
188.3
180
21.0M 0.23%
Mar 19, 2020 180.88 179.26
187.25
177.39
20.9M 0.49%
Mar 18, 2020 180 176
182.41
170
22.1M -2.6%
Mar 17, 2020 184.81 181.26
189.39
179.69
19.3M 3.33%
Mar 16, 2020 178.85 176.15
188
174.5
26.6M -7.81%
Mar 13, 2020 194 194.9
195.99
187.81
23.7M 4.81%
Mar 12, 2020 185.1 186.5
190.49
183.93
30.2M -6.94%
Mar 11, 2020 198.91 201.65
203.1
196.11
18.9M -3.62%
Mar 10, 2020 206.39 205.53
207.45
200.8
19.0M 4.42%
Mar 9, 2020 197.66 195.62
199.89
193.93
25.5M -3.41%
Mar 6, 2020 204.64 206.7
207
201.1
21.7M -3.23%
Mar 5, 2020 211.46 210
215.15
209.14
13.5M -0.24%
Mar 4, 2020 211.96 209.49
212.7
208.85
12.5M 2.19%
Mar 3, 2020 207.41 211.08
211.39
202.24
20.8M -1.69%
Mar 2, 2020 210.98 208.59
211.11
203.76
21.5M 1.43%
Feb 28, 2020 208 198.98
208.92
198.56
31.3M 1.45%
Feb 27, 2020 205.03 205.01
209.97
201.86
22.7M -1.78%
Feb 26, 2020 208.74 206.8
213.08
206.79
19.5M 1.52%
Feb 25, 2020 205.61 208.51
209.95
204.1
18.1M -0.27%
Feb 24, 2020 206.16 203.55
207.28
202.51
19.4M -3.02%
Feb 21, 2020 212.59 217.54
217.6
211.56
17.7M -2.5%
Feb 20, 2020 218.04 222.5
222.5
214.22
15.0M -1.85%
Feb 19, 2020 222.14 221.52
223.56
220.75
10.8M 0.73%
Feb 18, 2020 220.52 218.55
220.85
217.51
13.0M 0.41%
Feb 14, 2020 219.63 221.1
221.64
218.23
10.7M -0.33%
Feb 13, 2020 220.36 220
225
218.99
28.1M -1.76%
Feb 12, 2020 224.31 221.13
225.52
220.21
18.7M 3.27%
Feb 11, 2020 217.21 219.91
220.01
215.29
16.1M 0.67%
Feb 10, 2020 215.77 213.5
215.77
212.2
17.4M -0.35%
Feb 7, 2020 216.53 217.46
217.84
214.88
13.8M -1.98%
Feb 6, 2020 220.9 223.13
223.65
219.78
10.8M 0.31%
Feb 5, 2020 220.22 226.52
226.7
217.54
15.8M -1.19%
Feb 4, 2020 222.88 221.35
224.38
220.49
16.7M 4.59%
Feb 3, 2020 213.1 208.67
215.02
208.67
14.1M 3.15%
Jan 31, 2020 206.59 206.5
207.93
204.73
18.2M -0.95%
Jan 30, 2020 208.58 207.88
209.86
205.03
14.4M -1.62%
Jan 29, 2020 212.02 212.56
213.98
209.52
12.9M 0.85%
Jan 28, 2020 210.23 209.74
210.91
207.17
16.2M 2.32%
Jan 27, 2020 205.47 201.22
208.02
199.5
24.6M -3.87%
Jan 24, 2020 213.75 218.49
219.83
211.33
18.1M -2.46%
Jan 23, 2020 219.13 217.93
220.13
216.77
18.5M -1.46%
Jan 22, 2020 222.37 224.69
225.58
222
10.1M 0.05%
Jan 21, 2020 222.26 222.45
222.6
220.73
15.8M -2.27%
Jan 17, 2020 227.43 225.9
228
225.35
13.0M 1.56%
Jan 16, 2020 223.94 226.3
226.33
222.73
13.7M -0.5%
Jan 15, 2020 225.06 226.65
227.82
224.39
10.7M -0.63%
Jan 14, 2020 226.49 230.05
230.18
224.88
17.3M -1.73%
Jan 13, 2020 230.48 228.81
231.14
227.04
17.6M 2.97%
Jan 10, 2020 223.83 223.9
225.96
222.06
12.3M 0.92%
Jan 9, 2020 221.78 221.5
223.08
220.82
13.1M 1.73%
Jan 8, 2020 218 216.6
220.65
216.32
12.0M 0.17%
Jan 7, 2020 217.63 217.64
218.94
216.69
9.5M 0.46%
Jan 6, 2020 216.64 214.89
217.16
214.09
11.9M -0.17%
Jan 3, 2020 217 216.35
218.2
216.01
8.6M -1.26%
Jan 2, 2020 219.77 216.6
219.98
216.54
15.9M 3.62%
Dec 31, 2019 212.1 212
213.64
210.73
6.8M -0.38%
Dec 30, 2019 212.91 215.78
215.78
211.76
8.7M -1.19%
Dec 27, 2019 215.47 217.99
218.11
215.17
11.7M -0.42%
Dec 26, 2019 216.38 214.65
216.99
214.33
6.9M 0.99%
Dec 24, 2019 214.26 215.01
215.43
213.35
5.5M -0.27%
Dec 23, 2019 214.83 213.25
215.05
212.91
12.5M 1.22%
Dec 20, 2019 212.25 211.35
213.98
210.42
26.7M 1.01%
Dec 19, 2019 210.13 209.61
211.37
209.23
12.2M 0.06%
Dec 18, 2019 210 208.53
210.05
208.04
13.5M 0.87%
Dec 17, 2019 208.18 208.69
208.87
206.82
11.3M 0.58%
Dec 16, 2019 206.97 206.33
209.15
206.19
16.7M 1.01%
Dec 13, 2019 204.91 205.76
207.1
203.77
19.3M 0.20%
Dec 12, 2019 204.5 203.71
206
202
22.5M -0.07%
Dec 11, 2019 204.64 201.1
204.8
200.72
11.8M 2.09%
Dec 10, 2019 200.45 200.71
202.48
199.23
11.6M 0.86%
Dec 9, 2019 198.74 200.32
203.43
198.55
14.3M -1.56%
Dec 6, 2019 201.89 201.11
202
199.51
14.1M 0.94%
Dec 5, 2019 200 196.93
200.94
196.43
22.3M 3.23%
Dec 4, 2019 193.74 195.53
196.66
193.23
14.9M -0.6%
Dec 3, 2019 194.9 190.97
195
189.85
18.4M -0.72%
Dec 2, 2019 196.31 198.58
198.67
193.51
19.4M -1.85%
Nov 29, 2019 200 199.81
200.43
198.35
18.6M -0.41%
Nov 27, 2019 200.82 197.24
200.98
197
33.1M 3.14%
Nov 26, 2019 194.7 190.39
195
189.04
51.9M 2.23%
Nov 25, 2019 190.45 188.32
190.72
187.88
19.2M 1.96%
Nov 22, 2019 186.78 185.8
186.78
183.94
10.5M 1.04%
Nov 21, 2019 184.86 181.77
184.89
181.6
10.3M 1.38%
Nov 20, 2019 182.35 183.67
183.7
181.06
16.7M -1.57%
Nov 19, 2019 185.25 186.31
186.71
183.87
13.5M 0.35%
Nov 18, 2019 184.61 186.98
186.98
184.16
11.8M -0.47%
Nov 15, 2019 185.49 184
185.6
183.71
11.3M 1.47%
Nov 14, 2019 182.8 182.87
184.5
181.32
12.8M 0.18%
Nov 13, 2019 182.48 185.47
185.67
181
15.4M -2.4%
Nov 12, 2019 186.97 185.91
187.65
185.14
11.8M 0.14%
Nov 11, 2019 186.71 184.82
187.2
181.37
20.6M -0.24%
Nov 8, 2019 187.16 187.9
188.28
185.15
19.7M 0.27%
Nov 7, 2019 186.66 187.07
188.07
184.69
20.2M 1.36%
Nov 6, 2019 184.16 183.61
185
182.2
14.8M 1.19%
Nov 5, 2019 182 181.42
183.2
180.31
23.7M 1.29%
Nov 4, 2019 179.69 180.66
182.4
178.02
44.5M 1.83%
Nov 1, 2019 176.46 179.01
182.12
176.06
28.9M -0.12%
Oct 31, 2019 176.67 179.16
179.24
175.5
15.1M -0.48%
Oct 30, 2019 177.53 175.42
177.88
173.94
10.2M 0.36%
Oct 29, 2019 176.89 177.06
177.74
175.44
8.0M -1%
Oct 28, 2019 178.68 176.5
179.64
176.41
11.7M 2.51%
Oct 25, 2019 174.31 171.56
175.81
170.88
9.9M 1.02%
Oct 24, 2019 172.55 171.28
172.75
170.21
7.4M 1.55%
Oct 23, 2019 169.92 170.45
171.04
168.12
8.9M 0.02%
Oct 22, 2019 169.89 174.53
175.36
169.26
10.9M -2.09%
Oct 21, 2019 173.52 172.64
173.91
170.87
9.1M 2.60%
Oct 18, 2019 169.13 176
176.23
169
14.6M -4.37%
Oct 17, 2019 176.85 178
178.59
175.23
8.0M -0.15%
Oct 16, 2019 177.12 175.8
177.35
174.12
10.9M 1.04%
Oct 15, 2019 175.29 172.91
176.75
172.69
13.8M 2.41%
Oct 14, 2019 171.16 172.84
173.34
170.79
7.9M -1.03%
Oct 11, 2019 172.94 170.77
174.88
169.57
19.4M 4.14%
Oct 10, 2019 166.07 165.96
168.57
164.09
11.5M 0.53%
Oct 9, 2019 165.19 165.5
166.58
163.42
11.2M 2.01%
Oct 8, 2019 161.93 164.3
165.22
161.68
15.9M -3.8%
Oct 7, 2019 168.32 168.83
172.3
167.21
12.0M -1.19%
Oct 4, 2019 170.34 169.6
170.7
167.56
8.9M 0.51%
Oct 3, 2019 169.48 166.65
170.18
165
10.4M 2.24%
Oct 2, 2019 165.77 162.82
166.88
161.9
11.6M 0.38%
Oct 1, 2019 165.15 168.01
168.23
163.64
14.2M -1.24%
Sep 30, 2019 167.23 169.89
170.2
166.45
14.9M 0.75%
Sep 27, 2019 165.98 176
176.5
163.15
33.3M -5.15%
Sep 26, 2019 175 177
178.23
174.83
10.0M -0.94%
Sep 25, 2019 176.66 172.3
176.99
171.72
11.8M 2.98%
Sep 24, 2019 171.55 179.17
179.49
171.3
14.5M -3.07%
Sep 23, 2019 176.98 181.25
181.33
176.8
14.1M -3.03%
Sep 20, 2019 182.51 182.31
183.82
178.84
24.8M 1.14%
Sep 19, 2019 180.46 180.9
184.13
180.43
15.2M 0.26%
Sep 18, 2019 180 179.15
180.17
177.58
9.3M 0.56%
Sep 17, 2019 179 176.85
179.12
176.05
7.6M 1.09%
Sep 16, 2019 177.07 177.75
179.17
175.37
10.7M -1.17%
Sep 13, 2019 179.17 179.74
180.18
178.61
9.5M 0.52%
Sep 12, 2019 178.24 177.89
180.5
177
12.5M 1.22%
Sep 11, 2019 176.09 176
176.66
174.15
7.0M 0.63%
Sep 10, 2019 174.99 176.28
176.3
172.22
9.8M -1.57%
Sep 9, 2019 177.78 177.88
177.99
175.86
6.9M 0.62%
Sep 6, 2019 176.69 179.01
179.22
176.21
8.3M -1.26%
Sep 5, 2019 178.94 176.88
178.95
176.52
11.2M 2.64%
Sep 4, 2019 174.33 176.26
176.55
173.99
7.2M 1.11%
Sep 3, 2019 172.41 173
174.72
172.15
8.5M -1.5%
Aug 30, 2019 175.03 174.35
175.25
172.66
10.3M 1.28%
Aug 29, 2019 172.81 171
173.96
170.95
11.6M 3.18%
Aug 28, 2019 167.48 164.64
168
164.2
9.5M 0.77%
Aug 27, 2019 166.2 167.2
168.19
165.19
12.8M 0.18%
Aug 26, 2019 165.9 166.49
167.45
165.53
8.6M 0.83%
Aug 23, 2019 164.54 169.69
171.49
163.83
20.9M -4.29%
Aug 22, 2019 171.91 174.1
174.98
170.5
11.6M -1.9%
Aug 21, 2019 175.24 177.22
178.5
174.89
10.6M -1.11%
Aug 20, 2019 177.21 175.91
177.99
175.62
10.3M -0.6%
Aug 19, 2019 178.28 177.43
178.8
175.59
16.0M 2.11%
Aug 16, 2019 174.6 170
177.55
168.57
26.0M 4.57%
Aug 15, 2019 166.97 170.11
171
164.36
36.3M 3.03%
Aug 14, 2019 162.06 161.34
163
159.21
20.8M -1.2%
Aug 13, 2019 164.03 160.64
167.36
159.57
23.2M 2.96%
Aug 12, 2019 159.31 157.5
159.38
155.54
14.4M 0.12%
Aug 9, 2019 159.12 160.98
161.99
159.11
11.9M -1.91%
Aug 8, 2019 162.22 161.71
162.3
159.12
19.3M 1.92%
Aug 7, 2019 159.17 155.73
159.48
155.3
17.9M 1.11%
Aug 6, 2019 157.43 158.48
158.73
156.11
25.0M 2.45%
Aug 5, 2019 153.67 155.03
157.23
151.85
28.9M -4.55%
Aug 2, 2019 161 162.56
163.85
160.35
27.1M -2.81%
Aug 1, 2019 165.65 174.54
175.71
162.1
32.7M -4.31%
Jul 31, 2019 173.11 173.71
174.89
170.09
14.6M -0.57%
Jul 30, 2019 174.1 174.25
175.71
172.89
14.3M -1.65%
Jul 29, 2019 177.02 178.43
179.88
175.35
15.1M -0.96%
Jul 26, 2019 178.74 178.25
179.4
176.88
15.3M 0.82%
Jul 25, 2019 177.29 178.49
179.15
175.37
14.0M -0.77%
Jul 24, 2019 178.67 178
178.96
176.94
14.9M 0.33%
Jul 23, 2019 178.09 175.39
178.64
174.84
20.9M 2.35%
Jul 22, 2019 174 173.5
174.28
171.44
18.5M 0.58%
Jul 19, 2019 172.99 174.87
175.15
172.99
13.6M 0.11%
Jul 18, 2019 172.8 173.41
174.4
172.06
15.6M -1.16%
Jul 17, 2019 174.82 172.75
176.22
172.49
15.0M 0.36%
Jul 16, 2019 174.19 174.2
175.52
173.46
19.0M 0.40%
Jul 15, 2019 173.5 171.5
173.75
170.42
22.2M 2.62%
Jul 12, 2019 169.07 168
170.2
167.65
18.1M 1.51%
Jul 11, 2019 166.55 167.56
168.42
165
14.8M -0.23%
Jul 10, 2019 166.93 171.24
171.37
166.86
16.7M -1.11%
Jul 9, 2019 168.8 167.09
168.98
166.5
15.8M 0.21%
Jul 8, 2019 168.45 170.09
170.28
168.35
16.5M -2.8%
Jul 5, 2019 173.3 173.75
173.82
172.82
12.6M -0.78%
Jul 3, 2019 174.67 175.69
175.85
173.85
8.5M -0.44%
Jul 2, 2019 175.45 175.13
175.55
174.25
14.2M 0.23%
Jul 1, 2019 175.05 175.87
177.95
174.36
25.9M 3.30%
Jun 28, 2019 169.45 170.2
170.89
167.96
20.0M -0.85%
Jun 27, 2019 170.9 170.62
171.98
169.38
18.3M 1.13%
Jun 26, 2019 168.99 168.28
171.24
168.15
22.4M 1.92%
Jun 25, 2019 165.8 167.04
167.34
164.62
20.4M -1.37%
Jun 24, 2019 168.1 168.4
168.88
165.78
18.4M 0.33%
Jun 21, 2019 167.55 167.48
169.47
166.77
17.4M -0.42%
Jun 20, 2019 168.25 170.19
170.48
166.28
24.0M 1.69%
Jun 19, 2019 165.46 167.77
167.9
163.42
20.8M -0.03%
Jun 18, 2019 165.51 162.89
169.11
161.95
35.8M 3.50%
Jun 17, 2019 159.91 157.53
160.55
157.42
16.1M 1.14%
Jun 14, 2019 158.1 158.37
158.71
157.23
15.0M -1.39%
Jun 13, 2019 160.33 160.55
161.32
159.8
17.6M 0.18%
Jun 12, 2019 160.04 160.47
161.7
158.81
16.3M -1.6%
Jun 11, 2019 162.65 164.2
165.68
161.92
23.4M 1.75%
Jun 10, 2019 159.85 158.78
161.98
157.4
36.5M 3.64%
Jun 7, 2019 154.23 152.95
155.69
152.21
17.8M 1.80%
Jun 6, 2019 151.5 152
152.7
150.57
15.8M -0.1%
Jun 5, 2019 151.65 155.17
156.11
149.31
23.2M -1.62%
Jun 4, 2019 154.15 151.56
155.2
150.64
27.4M 2.83%
Jun 3, 2019 149.91 149.6
151.77
148.84
25.3M 0.44%
May 31, 2019 149.26 149.63
150.68
147.95
26.9M -1.2%
May 30, 2019 151.07 152.36
153.37
150.25
17.3M -0.92%
May 29, 2019 152.48 153.58
154.38
150.71
30.1M -1.51%
May 28, 2019 154.81 156.4
157.07
153.22
38.6M -0.12%
May 24, 2019 155 157.62
158.43
154.9
21.5M -0.64%
May 23, 2019 156 155.45
158.48
154.41
26.9M -1.78%
May 22, 2019 158.83 162.41
162.82
158.07
25.8M -2.81%
May 21, 2019 163.43 163.16
165.59
162.52
22.0M 1.73%
May 20, 2019 160.65 164.44
164.57
160.02
33.4M -5.26%
May 17, 2019 169.57 171.69
172.29
168.49
22.5M -3.42%
May 16, 2019 175.57 178.18
178.25
174.75
20.6M -1.14%
May 15, 2019 177.6 177.06
180.24
173.32
37.6M 1.58%
May 14, 2019 174.84 172.75
175.15
171.48
17.9M 2.84%
May 13, 2019 170.01 169.79
172.47
168.78
22.3M -4.49%
May 10, 2019 178 180.18
180.79
174.1
19.0M -0.58%
May 9, 2019 179.04 175.43
180.69
173.07
22.7M -0.31%
May 8, 2019 179.59 180.95
183.2
178.58
16.6M -1.01%
May 7, 2019 181.43 186.05
186.45
179.63
22.7M -3.62%
May 6, 2019 188.24 185.17
189
184.83
23.9M -3.57%
May 3, 2019 195.21 191.88
195.72
191.88
14.5M 2.53%
May 2, 2019 190.39 189.42
192.7
186.65
11.5M 0.57%
May 1, 2019 189.31 186.75
193.19
185.88
17.4M 2.02%
Apr 30, 2019 185.57 186.3
188.25
183.82
15.1M -0.73%
Apr 29, 2019 186.94 187.42
188
185.76
8.7M -0.08%
Apr 26, 2019 187.09 187.88
188.74
185.51
9.4M -0.42%
Apr 25, 2019 187.88 185.24
188.13
183.96
10.3M 1.19%
Apr 24, 2019 185.67 186.76
186.9
184.58
9.1M -0.86%
Apr 23, 2019 187.29 186
188.15
185.44
11.4M 1.03%
Apr 22, 2019 185.38 184.5
186.47
183.61
8.7M -0.83%
Apr 18, 2019 186.94 186.41
187.28
185.39
7.9M -0.33%
Apr 17, 2019 187.55 187.34
188.2
185.78
11.6M 0.95%
Apr 16, 2019 185.78 185.55
185.79
183.4
12.2M 1.48%
Apr 15, 2019 183.07 188.06
188.17
182.56
14.6M -3.09%
Apr 12, 2019 188.91 187.71
189.79
187.14
12.6M 2.12%
Apr 11, 2019 184.98 185.15
186.06
183.75
8.9M -0.65%
Apr 10, 2019 186.19 186.69
187.4
184
10.7M 0%


Jump to (Finance sites)

Google    
         

Research 


Investor page

www.alibabagroup.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.


Consensus
BUY 95
HOLD 5
SELL 0

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

amzn  ebay 

Other stocks 

mmm  nke  sig  clmt  rost  gild  sptn  aobc  etsy  tal  snps  mrvl 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis