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%
Share it with fellow traders:
or join discussions in FB below
(
FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
Consensus
BUY 95
HOLD 5
SELL 0
If you want to help pay for server cost or for improving this tool. You can send it via Paypal .
More features coming soon :)
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
May
Mon
Tue
Wed
Thu
Fri
Sat
Sun