Date close Return Date Price Return

4/1/2015 452.95 4/1/2015 7060.2

4/6/2015 457 0.89% 4/6/2015 7126.75 0.94%
4/7/2015 453.3 -0.81% 4/7/2015 7144.4 0.25%
4/8/2015 463.5 2.25% 4/8/2015 7193.6 0.69%
4/9/2015 476.45 2.79% 4/9/2015 7234 0.56%
4/10/2015 478.9 0.51% 4/10/2015 7246.05 0.17%
4/13/2015 491.45 2.62% 4/13/2015 7286.2 0.55%
4/15/2015 503.95 2.54% 4/15/2015 7224.2 -0.85%
4/16/2015 498.9 -1.00% 4/16/2015 7183.35 -0.57%
4/17/2015 479.3 -3.93% 4/17/2015 7093.85 -1.25%
4/20/2015 458.25 -4.39% 4/20/2015 6958 -1.92%
4/21/2015 453.5 -1.04% 4/21/2015 6908 -0.72%
4/22/2015 451.3 -0.49% 4/22/2015 6938 0.43%
4/23/2015 452.5 0.27% 4/23/2015 6922.4 -0.22%
4/24/2015 444.95 -1.67% 4/24/2015 6826.55 -1.38%
4/27/2015 429.15 -3.55% 4/27/2015 6723.9 -1.50%
4/28/2015 436.3 1.67% 4/28/2015 6794.65 1.05%
4/29/2015 451.9 3.58% 4/29/2015 6781.7 -0.19%
4/30/2015 444.25 -1.69% 4/30/2015 6749.65 -0.47%
5/4/2015 441.75 -0.56% 5/4/2015 6873.4 1.83%
5/5/2015 441.4 -0.08% 5/5/2015 6878.5 0.07%
5/6/2015 427.5 -3.15% 5/6/2015 6680.9 -2.87%
5/7/2015 421.6 -1.38% 5/7/2015 6616.85 -0.96%
5/8/2015 426.95 1.27% 5/8/2015 6728.9 1.69%
5/11/2015 430.3 0.78% 5/11/2015 6839 1.64%
5/12/2015 422.55 -1.80% 5/12/2015 6689.4 -2.19%
5/13/2015 423.05 0.12% 5/13/2015 6780.4 1.36%
5/14/2015 424.5 0.34% 5/14/2015 6796.75 0.24%
5/15/2015 423.85 -0.15% 5/15/2015 6827.05 0.45%
5/18/2015 434.4 2.49% 5/18/2015 6910.85 1.23%
5/19/2015 431.85 -0.59% 5/19/2015 6909.7 -0.02%
5/20/2015 427.8 -0.94% 5/20/2015 6944.4 0.50%
5/21/2015 424.85 -0.69% 5/21/2015 6938.75 -0.08%
5/22/2015 419.85 -1.18% 5/22/2015 6964.45 0.37%
5/25/2015 419.6 -0.06% 5/25/2015 6911.15 -0.77%
5/26/2015 417.7 -0.45% 5/26/2015 6890.6 -0.30%
5/27/2015 420.3 0.62% 5/27/2015 6885.1 -0.08%
5/28/2015 430.05 2.32% 5/28/2015 6867.75 -0.25%
5/29/2015 432.5 0.57% 5/29/2015 6959.85 1.34%
6/1/2015 436.45 0.91% 6/1/2015 6957.45 -0.03%
6/2/2015 440.75 0.99% 6/2/2015 6799.45 -2.27%
6/3/2015 430.4 -2.35% 6/3/2015 6703.45 -1.41%
6/4/2015 410.2 -4.69% 6/4/2015 6704.75 0.02%
6/5/2015 414.4 1.02% 6/5/2015 6700.7 -0.06%
6/8/2015 419.1 1.13% 6/8/2015 6631.3 -1.04%
6/9/2015 420.7 0.38% 6/9/2015 6612.9 -0.28%
6/10/2015 427.65 1.65% 6/10/2015 6691.25 1.18%
6/11/2015 444.85 4.02% 6/11/2015 6568.5 -1.83%
6/12/2015 447.8 0.66% 6/12/2015 6577.4 0.14%
6/15/2015 450.05 0.50% 6/15/2015 6600.65 0.35%
6/16/2015 451.25 0.27% 6/16/2015 6627 0.40%
6/17/2015 454.1 0.63% 6/17/2015 6680.8 0.81%
6/18/2015 469.2 3.33% 6/18/2015 6746.85 0.99%
6/19/2015 464.45 -1.01% 6/19/2015 6785.1 0.57%
6/22/2015 458.1 -1.37% 6/22/2015 6889.7 1.54%
6/23/2015 467.6 2.07% 6/23/2015 6912.45 0.33%
6/24/2015 462.35 -1.12% 6/24/2015 6887.8 -0.36%
6/25/2015 460.75 -0.35% 6/25/2015 6917.55 0.43%
6/26/2015 462.95 0.48% 6/26/2015 6908.85 -0.13%
6/29/2015 450.4 -2.71% 6/29/2015 6843.95 -0.94%
6/30/2015 466.05 3.47% 6/30/2015 6897.2 0.78%
7/1/2015 470.7 1.00% 7/1/2015 6972.3 1.09%
7/2/2015 471.95 0.27% 7/2/2015 6983.35 0.16%
7/3/2015 470.05 -0.40% 7/3/2015 7003.95 0.29%
7/6/2015 483.45 2.85% 7/6/2015 7043.4 0.56%
7/7/2015 507.5 4.97% 7/7/2015 7051.05 0.11%
7/8/2015 486.35 -4.17% 7/8/2015 6939.7 -1.58%
7/9/2015 492.95 1.36% 7/9/2015 6915.35 -0.35%
7/10/2015 496.85 0.79% 7/10/2015 6935.55 0.29%
7/13/2015 494.75 -0.42% 7/13/2015 7016.55 1.17%
7/14/2015 504.7 2.01% 7/14/2015 7020.25 0.05%
7/15/2015 495.6 -1.80% 7/15/2015 7065.65 0.65%
7/16/2015 498.15 0.51% 7/16/2015 7136.8 1.01%
7/17/2015 489.95 -1.65% 7/17/2015 7148.05 0.16%
7/20/2015 490.35 0.08% 7/20/2015 7148.5 0.01%
7/21/2015 470.2 -4.11% 7/21/2015 7070.3 -1.09%
7/22/2015 459.1 -2.36% 7/22/2015 7149.45 1.12%
7/23/2015 470.8 2.55% 7/23/2015 7129.35 -0.28%
7/24/2015 473.8 0.64% 7/24/2015 7074.95 -0.76%
7/27/2015 472.65 -0.24% 7/27/2015 6955.35 -1.69%
7/28/2015 467.3 -1.13% 7/28/2015 6935.65 -0.28%
7/29/2015 467.55 0.05% 7/29/2015 6974.15 0.56%
7/30/2015 459.45 -1.73% 7/30/2015 7019.6 0.65%
7/31/2015 468.4 1.95% 7/31/2015 7106.2 1.23%
8/3/2015 480.5 2.58% 8/3/2015 7129 0.32%
8/4/2015 476.55 -0.82% 8/4/2015 7136.3 0.10%
8/5/2015 455.85 -4.34% 8/5/2015 7186.25 0.70%
8/6/2015 460.55 -3.36% 8/6/2015 7202 0.22%
8/7/2015 462.55 0.43% 8/7/2015 7183.85 -0.25%
8/10/2015 454.1 -1.83% 8/10/2015 7157.55 -0.37%
8/11/2015 446.2 -1.74% 8/11/2015 7101.1 -0.79%
8/12/2015 437 -2.06% 8/12/2015 6986.45 -1.61%
8/13/2015 437.35 0.08% 8/13/2015 6976.6 -0.14%
8/14/2015 454.45 3.91% 8/14/2015 7112.5 1.95%
 8/17/2015 448.9 -1.22% 8/17/2015 7098.7 -0.19%
8/18/2015 449.45 0.12% 8/18/2015 7106.4 0.11%
8/19/2015 452.9 0.77% 8/19/2015 7125.85 0.27%
8/20/2015 440.9 -2.65% 8/20/2015 7016.95 -1.53%
8/21/2015 441.95 0.24% 8/21/2015 6961 -0.80%
8/24/2015 390.65 -11.61% 8/24/2015 6493.85 -6.71%
8/25/2015 386.75 -1.00% 8/25/2015 6569.85 1.17%
8/26/2015 392 1.36% 8/26/2015 6513.35 -0.86%
8/27/2015 396.1 1.05% 8/27/2015 6657.25 2.21%
8/28/2015 398.45 0.59% 8/28/2015 6694.45 0.56%
8/31/2015 392.8 -1.42% 8/31/2015 6669.35 -0.37%
9/1/2015 389.85 -0.75% 9/1/2015 6522.25 -2.21%
9/2/2015 386.95 -0.74% 9/2/2015 6475.65 -0.71%
9/3/2015 399.5 3.24% 9/3/2015 6560.05 1.30%
9/4/2015 387.35 -3.04% 9/4/2015 6421.05 -2.12%
9/7/2015 375.75 -2.99% 9/7/2015 6323.4 -1.52%
9/8/2015 380.05 1.14% 9/8/2015 6407 1.32%
9/9/2015 392.75 3.34% 9/9/2015 6522.3 1.80%
9/10/2015 393.1 0.09% 9/10/2015 6504.5 -0.27%
9/11/2015 388.45 -1.18% 9/11/2015 6511.55 0.11%
9/14/2015 391.35 0.75% 9/14/2015 6582.7 1.09%
9/15/2015 387 -1.11% 9/15/2015 6543.25 -0.60%
9/16/2015 392.35 1.38% 9/16/2015 6571.6 0.43%
9/18/2015 407.15 3.77% 9/18/2015 6636.95 0.99%
9/21/2015 409.5 0.58% 9/21/2015 6647.15 0.15%
9/22/2015 391.25 -4.46% 9/22/2015 6528.55 -1.78%
9/23/2015 387.95 -0.84% 9/23/2015 6553.9 0.39%
9/24/2015 388.65 0.18% 9/24/2015 6573.9 0.31%
9/28/2015 401 3.18% 9/28/2015 6524.25 -0.76%
9/29/2015 413.1 3.02% 9/29/2015 6552.35 0.43%
9/30/2015 427.25 3.43% 9/30/2015 6646.1 1.43%
10/1/2015 436.6 2.19% 10/1/2015 6654.5 0.13%
10/5/2015 454.2 4.03% 10/5/2015 6789.1 2.02%
10/6/2015 446.25 -1.75% 10/6/2015 6818.65 0.44%
10/7/2015 446.65 0.09% 10/7/2015 6835.8 0.25%
10/8/2015 438.3 -1.87% 10/8/2015 6793.8 -0.61%
10/9/2015 434 -0.98% 10/9/2015 6829.4 0.52%
10/12/2015 438.8 1.11% 10/12/2015 6802.3 -0.40%
10/13/2015 436.35 -0.56% 10/13/2015 6797.55 -0.07%
10/14/2015 450.7 3.29% 10/14/2015 6786.05 -0.17%
10/15/2015 460.4 2.15% 10/15/2015 6834.05 0.71%
10/16/2015 455.9 -0.98% 10/16/2015 6870.85 0.54%
10/19/2015 452.1 -0.83% 10/19/2015 6907.7 0.54%
10/20/2015 437.6 -3.21% 10/20/2015 6907.1 -0.01%
10/21/2015 444.05 1.47% 10/21/2015 6895.75 -0.16%
10/23/2015 446.9 0.64% 10/23/2015 6913.05 0.25%
10/26/2015 440.8 -1.36% 10/26/2015 6882.6 -0.44%
10/27/2015 439.5 -0.29% 10/27/2015 6870.35 -0.18%
10/28/2015 444.9 1.23% 10/28/2015 6828.15 -0.61%
10/29/2015 427.15 -3.99% 10/29/2015 6784.85 -0.63%
10/30/2015 420.5 -1.56% 10/30/2015 6750.95 -0.50%
11/2/2015 420.05 -0.11% 11/2/2015 6740.9 -0.15%
11/3/2015 420.9 0.20% 11/3/2015 6755.15 0.21%
11/4/2015 417.4 -0.83% 11/4/2015 6741.2 -0.21%
11/5/2015 414.65 -0.66% 11/5/2015 6661.7 -1.18%
11/6/2015 411.65 -0.72% 11/6/2015 6650.1 -0.17%
11/9/2015 414.95 0.80% 11/9/2015 6641.4 -0.13%
11/10/2015 408.15 -1.64% 11/10/2015 6536.45 -1.58%
11/11/2015 416.3 2.00% 11/11/2015 6536.45 0.00%
11/13/2015 408.3 -1.92% 11/13/2015 6526.6 -0.15%
11/16/2015 411.75 0.84% 11/16/2015 6551.45 0.38%
11/17/2015 415.6 0.94% 11/17/2015 6580.8 0.45%
11/18/2015 407.75 -1.89% 11/18/2015 6507.55 -1.11%
11/19/2015 425.25 4.29% 11/19/2015 6594.55 1.34%
11/20/2015 416.4 -2.08% 11/20/2015 6615.65 0.32%
11/23/2015 420.05 0.88% 11/23/2015 6615.5 0.00%
11/24/2015 421.9 0.44% 11/24/2015 6609.1 -0.10%
11/26/2015 419 -0.69% 11/26/2015 6644.9 0.54%
11/27/2015 417.1 -0.45% 11/27/2015 6686.9 0.63%
11/30/2015 416.25 -0.20% 11/30/2015 6686.1 -0.01%
12/1/2015 415.2 -0.25% 12/1/2015 6712.5 0.39%
12/2/2015 414.65 -0.13% 12/2/2015 6699.8 -0.19%
12/3/2015 417.25 0.63% 12/3/2015 6649.5 -0.75%
12/4/2015 412.5 -1.14% 12/4/2015 6584.9 -0.97%
12/7/2015 418.15 1.37% 12/7/2015 6576.85 -0.12%
12/8/2015 414 -0.99% 12/8/2015 6515.15 -0.94%
12/9/2015 406.95 -1.70% 12/9/2015 6425.35 -1.38%
12/10/2015 402.3 -1.14% 12/10/2015 6484.25 0.92%
12/11/2015 403 0.17% 12/11/2015 6425.45 -0.91%
12/14/2015 406.5 0.87% 12/14/2015 6457.6 0.50%
12/15/2015 404.7 -0.44% 12/15/2015 6501.75 0.68%
12/16/2015 404.35 -0.09% 12/16/2015 6535.45 0.52%
12/17/2015 406.45 0.52% 12/17/2015 6621.75 1.32%
12/18/2015 418.2 2.89% 12/18/2015 6570.8 -0.77%
12/21/2015 421.4 0.77% 12/21/2015 6628.05 0.87%
12/22/2015 419.15 -0.53% 12/22/2015 6595.85 -0.49%
12/23/2015 414.65 -1.07% 12/23/2015 6652.75 0.86%
12/24/2015 429.6 3.61% 12/24/2015 6656.75 0.06%
12/28/2015 432.25 0.62% 12/28/2015 6700.7 0.66%
12/29/2015 427.3 -1.15% 12/29/2015 6705.25 0.07%
12/30/2015 426.65 -0.15% 12/30/2015 6685.45 -0.30%
12/31/2015 428.25 0.38% 12/31/2015 6724.75 0.59%
1/1/2016 425.3 -0.69% 1/1/2016 6753.65 0.43%
1/4/2016 419 -1.48% 1/4/2016 6630.8 -1.82%
1/5/2016 419.2 0.05% 1/5/2016 6639.5 0.13%
1/6/2016 422.8 0.86% 1/6/2016 6607.65 -0.48%
 1/7/2016 410.2 -2.98% 1/7/2016 6446.85 -2.43%
1/8/2016 408.8 -0.34% 1/8/2016 6490.85 0.68%
1/11/2016 402.55 -1.53% 1/11/2016 6451.85 -0.60%
1/12/2016 402.3 -0.06% 1/12/2016 6405.45 -0.72%
1/13/2016 398.45 -0.96% 1/13/2016 6415.95 0.16%
1/14/2016 398.3 -0.04% 1/14/2016 6378.2 -0.59%
1/15/2016 388.95 -2.35% 1/15/2016 6262.4 -1.82%
1/18/2016 381.4 -1.94% 1/18/2016 6149.15 -1.81%
1/19/2016 385.8 1.15% 1/19/2016 6225.2 1.24%
1/20/2016 377 -2.28% 1/20/2016 6115.75 -1.76%
1/21/2016 389.5 3.32% 1/21/2016 6092.05 -0.39%
1/22/2016 393.65 1.07% 1/22/2016 6216.7 2.05%
1/25/2016 396.85 0.81% 1/25/2016 6234.45 0.29%
1/27/2016 398.45 0.40% 1/27/2016 6242.4 0.13%
1/28/2016 401.1 0.67% 1/28/2016 6230 -0.20%
1/29/2016 410.1 2.24% 1/29/2016 6339.45 1.76%
2/1/2016 409.35 -0.18% 2/1/2016 6341.6 0.03%
2/2/2016 401.95 -1.81% 2/2/2016 6252.2 -1.41%
2/3/2016 391.25 -2.66% 2/3/2016 6166.2 -1.38%
2/4/2016 398.1 1.75% 2/4/2016 6186.25 0.33%
2/5/2016 402.6 1.13% 2/5/2016 6270.5 1.36%
2/8/2016 394.6 -1.99% 2/8/2016 6209.8 -0.97%
2/9/2016 395.7 0.28% 2/9/2016 6125.6 -1.36%
2/10/2016 390.65 -1.28% 2/10/2016 6051.95 -1.20%
2/11/2016 376.7 -3.57% 2/11/2016 5843.2 -3.45%
2/12/2016 361.2 -4.11% 2/12/2016 5833.4 -0.17%
2/15/2016 401.35 11.12% 2/15/2016 5999.05 2.84%
2/16/2016 403.85 0.62% 2/16/2016 5889.1 -1.83%
2/17/2016 405.4 0.38% 2/17/2016 5930.15 0.70%
2/18/2016 407.25 0.46% 2/18/2016 5988.8 0.99%
2/19/2016 407.05 -0.05% 2/19/2016 6000.4 0.19%
2/22/2016 404.45 -0.64% 2/22/2016 6024.15 0.40%
2/23/2016 403.1 -0.33% 2/23/2016 5930.9 -1.55%
2/24/2016 400.3 -0.69% 2/24/2016 5859.75 -1.20%
2/25/2016 399.55 -0.19% 2/25/2016 5816.5 -0.74%
2/26/2016 400.05 0.13% 2/26/2016 5852.9 0.63%
2/29/2016 398.5 -0.39% 2/29/2016 5829.95 -0.39%
3/1/2016 403.1 1.15% 3/1/2016 6020.05 3.26%
3/2/2016 400.65 -0.61% 3/2/2016 6137.15 1.95%
3/3/2016 405.25 1.15% 3/3/2016 6218.4 1.32%
3/4/2016 398.1 -1.76% 3/4/2016 6239.35 0.34%
3/8/2016 391.6 -1.63% 3/8/2016 6243.65 0.07%
3/9/2016 389.35 -0.57% 3/9/2016 6275.1 0.50%
3/10/2016 388.95 -0.10% 3/10/2016 6242.95 -0.51%
3/11/2016 396 1.81% 3/11/2016 6258.45 0.25%
3/14/2016 391.7 -1.09% 3/14/2016 6282.7 0.39%
3/15/2016 387.3 -1.12% 3/15/2016 6222.65 -0.96%
3/16/2016 384.75 -0.66% 3/16/2016 6238.45 0.25%
3/17/2016 382.4 -0.61% 3/17/2016 6255.75 0.28%
3/18/2016 386.95 1.19% 3/18/2016 6322.65 1.07%
3/21/2016 391.6 1.20% 3/21/2016 6406.7 1.33%
3/22/2016 393.55 0.50% 3/22/2016 6418.3 0.18%
3/23/2016 392.65 -0.23% 3/23/2016 6423.7 0.08%
3/28/2016 388.85 -0.97% 3/28/2016 6334.7 -1.39%
3/29/2016 395.65 1.75% 3/29/2016 6323 -0.18%
3/30/2016 405.2 2.41% 3/30/2016 6436.7 1.80%
3/31/2016 405.65 0.11% 3/31/2016 6452.15 0.24%
4/1/2016 402.3 -0.83% 4/1/2016 6445.5 -0.10%
4/4/2016 417.65 3.82% 4/4/2016 6479.6 0.53%
4/5/2016 405.2 -2.98% 4/5/2016 6358.35 -1.87%
4/6/2016 397.4 -1.92% 4/6/2016 6378 0.31%
4/7/2016 398.05 0.16% 4/7/2016 6329.8 -0.76%
4/8/2016 400.65 0.65% 4/8/2016 6346.65 0.27%
4/11/2016 401 0.09% 4/11/2016 6430.6 1.32%
4/12/2016 399.1 -0.47% 4/12/2016 6470.1 0.61%
4/13/2016 400.05 0.24% 4/13/2016 6575.35 1.63%
4/18/2016 400.3 0.06% 4/18/2016 6635.05 0.91%
4/20/2016 399.05 -0.31% 4/20/2016 6643.3 0.12%
4/21/2016 398.1 -0.24% 4/21/2016 6634.3 -0.14%
4/22/2016 399.25 0.29% 4/22/2016 6627.95 -0.10%
4/25/2016 397.05 -0.55% 4/25/2016 6593.45 -0.52%
4/26/2016 398.95 0.48% 4/26/2016 6669.5 1.15%
4/27/2016 418.55 4.91% 4/27/2016 6684.3 0.22%
4/28/2016 415 -0.85% 4/28/2016 6583.15 -1.51%
4/29/2016 422 1.69% 4/29/2016 6588.55 0.08%
5/2/2016 456 8.06% 5/2/2016 6580.15 -0.13%
5/3/2016 454.45 -0.34% 5/3/2016 6533.55 -0.71%
5/4/2016 460.55 1.34% 5/4/2016 6484.35 -0.75%
5/5/2016 466.65 1.32% 5/5/2016 6500.05 0.24%
5/6/2016 467.6 0.20% 5/6/2016 6504.55 0.07%
5/9/2016 475.75 1.74% 5/9/2016 6603.25 1.52%
5/10/2016 475.45 -0.06% 5/10/2016 6617.25 0.21%
5/11/2016 462.55 -2.71% 5/11/2016 6593 -0.37%
5/12/2016 467.6 1.09% 5/12/2016 6640.9 0.73%
5/13/2016 467.4 -0.04% 5/13/2016 6582.3 -0.88%
5/16/2016 475.05 1.64% 5/16/2016 6608.25 0.39%
5/17/2016 475.1 0.01% 5/17/2016 6629.7 0.32%
5/18/2016 470.25 -1.02% 5/18/2016 6621.55 -0.12%
5/19/2016 474.25 0.85% 5/19/2016 6546.5 -1.13%
5/20/2016 471 -0.69% 5/20/2016 6513.1 -0.51%
5/23/2016 456.25 -3.13% 5/23/2016 6495.25 -0.27%
5/24/2016 448.7 -1.65% 5/24/2016 6498.6 0.05%
5/25/2016 454.3 1.25% 5/25/2016 6626.85 1.97%
5/26/2016 450.1 -0.92% 5/26/2016 6725.2 1.48%
5/27/2016 447.35 -0.61% 5/27/2016 6797 1.07%
5/30/2016 471.75 5.45% 5/30/2016 6820.3 0.34%
5/31/2016 465.7 -1.28% 5/31/2016 6804 -0.24%
6/1/2016 474.9 1.98% 6/1/2016 6815.45 0.17%
6/2/2016 478.8 0.82% 6/2/2016 6849.2 0.50%
6/3/2016 484.9 1.27% 6/3/2016 6844.75 -0.06%
6/6/2016 473 -2.45% 6/6/2016 6832.3 -0.18%
6/7/2016 477.85 1.03% 6/7/2016 6884.15 0.76%
6/8/2016 472.7 -1.08% 6/8/2016 6901.8 0.26%
6/9/2016 479.75 1.49% 6/9/2016 6857.75 -0.64%
6/10/2016 474.8 -1.03% 6/10/2016 6832.05 -0.37%
6/13/2016 465.25 -2.01% 6/13/2016 6785.15 -0.69%
6/14/2016 462.85 -0.52% 6/14/2016 6793.85 0.13%
6/15/2016 464.35 0.32% 6/15/2016 6865.05 1.05%
6/16/2016 458.4 -1.28% 6/16/2016 6819.85 -0.66%
6/17/2016 464.55 1.34% 6/17/2016 6842.35 0.33%
6/20/2016 455 -2.06% 6/20/2016 6891.3 0.72%
6/21/2016 478.6 5.19% 6/21/2016 6886.15 -0.07%
6/22/2016 467.1 -2.40% 6/22/2016 6871 -0.22%
6/23/2016 462.05 -1.08% 6/23/2016 6910.55 0.58%
6/24/2016 449.6 -2.69% 6/24/2016 6775.55 -1.95%
6/27/2016 460.25 2.37% 6/27/2016 6803.7 0.42%
6/28/2016 461.7 0.32% 6/28/2016 6837.75 0.50%
6/29/2016 462.45 0.16% 6/29/2016 6907.1 1.01%
6/30/2016 465.85 0.74% 6/30/2016 6980.8 1.07%
7/1/2016 462.9 -0.63% 7/1/2016 7027.85 0.67%
7/4/2016 464.05 0.25% 7/4/2016 7071.85 0.63%
7/5/2016 460.2 -0.83% 7/5/2016 7051 -0.29%
7/7/2016 459.85 -0.08% 7/7/2016 7050.1 -0.01%
7/8/2016 460.7 0.18% 7/8/2016 7039.4 -0.15%
7/11/2016 460.05 -0.14% 7/11/2016 7151.35 1.59%
7/12/2016 464.05 0.87% 7/12/2016 7192.25 0.57%
7/13/2016 459.4 -1.00% 7/13/2016 7177 -0.21%
7/14/2016 461.6 0.48% 7/14/2016 7215.35 0.53%
7/15/2016 459.8 -0.39% 7/15/2016 7194.4 -0.29%
7/18/2016 460.45 0.14% 7/18/2016 7162.25 -0.45%
7/19/2016 465.05 1.00% 7/19/2016 7178.2 0.22%
7/20/2016 481.5 3.54% 7/20/2016 7221.3 0.60%
7/21/2016 489.15 1.59% 7/21/2016 7186.7 -0.48%
7/22/2016 458.45 -6.28% 7/22/2016 7227.45 0.57%
7/25/2016 456.25 -0.48% 7/25/2016 7305.6 1.08%
7/26/2016 454.55 -0.37% 7/26/2016 7270 -0.49%
7/27/2016 461.15 1.45% 7/27/2016 7297.9 0.38%
7/28/2016 460 -0.25% 7/28/2016 7338.65 0.56%
7/29/2016 457.7 -0.50% 7/29/2016 7330 -0.12%
8/1/2016 458 0.07% 8/1/2016 7335.05 0.07%
8/2/2016 459.25 0.27% 8/2/2016 7310.9 -0.33%
8/3/2016 456.95 -0.50% 8/3/2016 7232.8 -1.07%
8/4/2016 458.3 0.30% 8/4/2016 7248.55 0.22%
8/5/2016 458.1 -0.04% 8/5/2016 7364.05 1.59%
 8/8/2016 453.8 -0.94% 8/8/2016 7398.25 0.46%
8/9/2016 437.4 -3.61% 8/9/2016 7368.45 -0.40%
8/10/2016 420.4 -3.89% 8/10/2016 7277 -1.24%
8/11/2016 417.35 -0.73% 8/11/2016 7289.5 0.17%
8/12/2016 422.15 1.15% 8/12/2016 7347.45 0.79%
8/16/2016 427.45 1.26% 8/16/2016 7339.25 -0.11%
8/17/2016 426 -0.34% 8/17/2016 7343.7 0.06%
8/18/2016 420.1 -1.38% 8/18/2016 7390.2 0.63%
8/19/2016 412.05 -1.92% 8/19/2016 7397.8 0.10%
8/22/2016 400.9 -2.71% 8/22/2016 7363.8 -0.46%
8/23/2016 400.15 -0.19% 8/23/2016 7359.75 -0.05%
8/24/2016 409.9 2.44% 8/24/2016 7386.05 0.36%
8/25/2016 404.75 -1.26% 8/25/2016 7343.5 -0.58%
8/26/2016 402.7 -0.51% 8/26/2016 7334.8 -0.12%
8/29/2016 406.65 0.98% 8/29/2016 7361 0.36%
8/30/2016 410.65 0.98% 8/30/2016 7461.95 1.37%
8/31/2016 413.3 0.65% 8/31/2016 7490.65 0.38%
9/1/2016 427.35 3.40% 9/1/2016 7474.3 -0.22%
9/2/2016 429.9 0.60% 9/2/2016 7504.6 0.41%
9/6/2016 439.2 2.16% 9/6/2016 7615 1.47%
9/7/2016 450.4 2.55% 9/7/2016 7607.2 -0.10%
9/8/2016 453.85 0.77% 9/8/2016 7642.7 0.47%
9/9/2016 451.85 -0.44% 9/9/2016 7575.55 -0.88%
9/12/2016 437.75 -3.12% 9/12/2016 7420.5 -2.05%
9/14/2016 452.7 3.42% 9/14/2016 7455.3 0.47%
9/15/2016 465.05 2.73% 9/15/2016 7462.7 0.10%
9/16/2016 476.05 2.37% 9/16/2016 7487.2 0.33%
9/19/2016 522.7 9.80% 9/19/2016 7513.8 0.36%
9/20/2016 516.55 -1.18% 9/20/2016 7490.3 -0.31%
9/21/2016 525.3 1.69% 9/21/2016 7491.7 0.02%
9/22/2016 529.2 0.74% 9/22/2016 7573 1.09%
9/23/2016 535.4 1.17% 9/23/2016 7554.9 -0.24%
9/26/2016 558.3 4.28% 9/26/2016 7479.75 -0.99%
9/27/2016 548.9 -1.68% 9/27/2016 7469.95 -0.13%
9/28/2016 547.85 -0.19% 9/28/2016 7514.95 0.60%
9/29/2016 522.2 -4.68% 9/29/2016 7336.85 -2.37%
9/30/2016 534.4 2.34% 9/30/2016 7394.85 0.79%
10/3/2016 547.8 2.51% 10/3/2016 7532.25 1.86%
10/4/2016 566.5 3.41% 10/4/2016 7567.7 0.47%
10/5/2016 569.7 0.56% 10/5/2016 7565.5 -0.03%
10/6/2016 564.4 -0.93% 10/6/2016 7537.25 -0.37%
10/7/2016 555.15 -1.64% 10/7/2016 7527.2 -0.13%
10/10/2016 588.95 6.09% 10/10/2016 7532.7 0.07%
10/13/2016 580.55 -1.43% 10/13/2016 7418.35 -1.52%
10/14/2016 582.6 0.35% 10/14/2016 7439.85 0.29%
10/17/2016 612.35 5.11% 10/17/2016 7384.5 -0.74%
10/18/2016 621.05 1.42% 10/18/2016 7512.3 1.73%
10/19/2016 634.5 2.17% 10/19/2016 7507.7 -0.06%
10/20/2016 641.1 1.04% 10/20/2016 7538.8 0.41%
10/21/2016 635.45 -0.88% 10/21/2016 7541.7 0.04%
10/24/2016 627.7 -1.22% 10/24/2016 7551.55 0.13%
10/25/2016 628 0.05% 10/25/2016 7541.5 -0.13%
10/26/2016 615.5 -1.99% 10/26/2016 7476.75 -0.86%
10/27/2016 593.85 -3.52% 10/27/2016 7452.15 -0.33%
10/28/2016 603.45 1.62% 10/28/2016 7494.1 0.56%
10/30/2016 620.15 2.77% 10/30/2016 7501.45 0.10%
11/1/2016 643.05 3.69% 11/1/2016 7502.2 0.01%
11/2/2016 630.3 -1.98% 11/2/2016 7391.4 -1.48%
11/3/2016 634.4 0.65% 11/3/2016 7344.1 -0.64%
11/4/2016 614.6 -3.12% 11/4/2016 7274.1 -0.95%
11/7/2016 611.45 -0.51% 11/7/2016 7330.95 0.78%
11/8/2016 605.95 -0.90% 11/8/2016 7366.05 0.48%
11/9/2016 589.55 -2.71% 11/9/2016 7247.45 -1.61%
11/10/2016 586.65 -0.49% 11/10/2016 7342.3 1.31%
11/11/2016 549.25 -6.38% 11/11/2016 7126.5 -2.94%
11/15/2016 509.3 -7.27% 11/15/2016 6916.45 -2.95%
11/16/2016 502.7 -1.30% 11/16/2016 6928.1 0.17%
11/17/2016 511.55 1.76% 11/17/2016 6903.45 -0.36%
11/18/2016 510.25 -0.25% 11/18/2016 6908.5 0.07%
11/21/2016 502.4 -1.54% 11/21/2016 6761.55 -2.13%
11/22/2016 516.9 2.89% 11/22/2016 6835.3 1.09%
11/23/2016 525.65 1.69% 11/23/2016 6882.65 0.69%
11/24/2016 523 -0.50% 11/24/2016 6837.5 -0.66%
11/25/2016 510.9 -2.31% 11/25/2016 6960.75 1.80%
11/28/2016 513.75 0.56% 11/28/2016 6983.4 0.33%
11/29/2016 498.6 -2.95% 11/29/2016 7003.6 0.29%
11/30/2016 509.05 2.10% 11/30/2016 7079.4 1.08%
12/1/2016 499.2 -1.93% 12/1/2016 7040.25 -0.55%
12/2/2016 492.8 -1.28% 12/2/2016 6947.3 -1.32%
12/5/2016 484.7 -1.64% 12/5/2016 6984.25 0.53%
12/6/2016 485.25 0.11% 12/6/2016 7001.6 0.25%
12/7/2016 486.95 0.35% 12/7/2016 6971.2 -0.43%
12/8/2016 494.45 1.54% 12/8/2016 7089.25 1.69%
12/9/2016 494.45 0.00% 12/9/2016 7101.15 0.17%
12/12/2016 488 -1.30% 12/12/2016 7023.2 -1.10%
12/13/2016 485.75 -0.46% 12/13/2016 7045.35 0.32%
12/14/2016 483.65 -0.43% 12/14/2016 7004.65 -0.58%
12/15/2016 489.85 1.28% 12/15/2016 6989.25 -0.22%
12/16/2016 485.6 -0.87% 12/16/2016 6976.5 -0.18%
12/19/2016 474.65 -2.25% 12/19/2016 6943.35 -0.48%
12/20/2016 473.1 -0.33% 12/20/2016 6908.1 -0.51%
12/21/2016 480.3 1.52% 12/21/2016 6896 -0.18%
12/22/2016 470.65 -2.01% 12/22/2016 6816.35 -1.16%
12/23/2016 472.2 0.33% 12/23/2016 6814.9 -0.02%
12/26/2016 461.7 -2.22% 12/26/2016 6724.45 -1.33%
12/27/2016 491.55 6.47% 12/27/2016 6832 1.60%
12/28/2016 490.65 -0.18% 12/28/2016 6847.4 0.23%
12/29/2016 489.4 -0.25% 12/29/2016 6915.45 0.99%
12/30/2016 493.65 0.87% 12/30/2016 6982.8 0.97%
1/2/2017 515.35 4.40% 1/2/2017 7002.5 0.28%
1/3/2017 526.1 2.09% 1/3/2017 7028.75 0.37%
1/4/2017 507.7 -3.50% 1/4/2017 7030.75 0.03%
1/5/2017 520.4 2.50% 1/5/2017 7106.9 1.08%
1/6/2017 511.35 -1.74% 1/6/2017 7083.1 -0.33%
1/9/2017 509.1 -0.44% 1/9/2017 7085.15 0.03%
1/10/2017 508.15 -0.19% 1/10/2017 7132.2 0.66%
1/11/2017 511.45 0.65% 1/11/2017 7214.15 1.15%
1/12/2017 509.05 -0.47% 1/12/2017 7231.85 0.25%
1/13/2017 510.85 0.35% 1/13/2017 7228.3 -0.05%
1/16/2017 511.8 0.19% 1/16/2017 7247.95 0.27%
1/17/2017 516.25 0.87% 1/17/2017 7243.65 -0.06%
1/18/2017 511.75 -0.87% 1/18/2017 7269 0.35%
1/19/2017 532.75 4.10% 1/19/2017 7287.75 0.26%
1/20/2017 515.8 -3.18% 1/20/2017 7202.75 -1.17%
1/23/2017 517.85 0.40% 1/23/2017 7242.55 0.55%
1/24/2017 521.75 0.75% 1/24/2017 7315.25 1.00%
1/25/2017 514.9 -1.31% 1/25/2017 7417.7 1.40%
1/27/2017 504.8 -1.96% 1/27/2017 7455.15 0.50%
1/30/2017 502.9 -0.38% 1/30/2017 7452.15 -0.04%
1/31/2017 494.95 -1.58% 1/31/2017 7379.3 -0.98%
2/1/2017 498.95 0.81% 2/1/2017 7516.05 1.85%
2/2/2017 507.25 1.66% 2/2/2017 7547.1 0.41%
2/3/2017 503.75 -0.69% 2/3/2017 7569.9 0.30%
2/6/2017 505.6 0.37% 2/6/2017 7628.1 0.77%
2/7/2017 502.1 -0.69% 2/7/2017 7603.2 -0.33%
2/8/2017 506.8 0.94% 2/8/2017 7614.75 0.15%
2/9/2017 506.45 -0.07% 2/9/2017 7623.6 0.12%
2/10/2017 507.5 0.21% 2/10/2017 7631.25 0.10%
2/13/2017 505.45 -0.40% 2/13/2017 7626.95 -0.06%
2/14/2017 502 -0.68% 2/14/2017 7605.05 -0.29%
2/15/2017 502.85 0.17% 2/15/2017 7531.6 -0.97%
2/16/2017 500.45 -0.48% 2/16/2017 7599.45 0.90%
2/17/2017 501.55 0.22% 2/17/2017 7638 0.51%
2/20/2017 504.15 0.52% 2/20/2017 7691.85 0.71%
2/21/2017 572.3 13.52% 2/21/2017 7725.25 0.43%
2/22/2017 575.8 0.61% 2/22/2017 7721.6 -0.05%
2/23/2017 558.35 -3.03% 2/23/2017 7729.65 0.10%
2/27/2017 601.6 7.75% 2/27/2017 7706.5 -0.30%
2/28/2017 628.7 4.50% 2/28/2017 7709.1 0.03%
3/1/2017 638.05 1.49% 3/1/2017 7754.7 0.59%
3/2/2017 606.05 -5.02% 3/2/2017 7691.65 -0.81%
3/3/2017 609.45 0.56% 3/3/2017 7696.2 0.06%
3/6/2017 624.9 2.54% 3/6/2017 7745.4 0.64%
3/7/2017 648 3.70% 3/7/2017 7735.3 -0.13%
 3/8/2017 648.75 0.12% 3/8/2017 7710.95 -0.31%
3/9/2017 640.65 -1.25% 3/9/2017 7710 -0.01%
3/10/2017 636 -0.73% 3/10/2017 7710.9 0.01%
3/14/2017 635.2 -0.13% 3/14/2017 7835.65 1.62%
3/15/2017 633.05 -0.34% 3/15/2017 7854.75 0.24%
3/16/2017 631.65 -0.22% 3/16/2017 7928.55 0.94%
3/17/2017 640.2 1.35% 3/17/2017 7933.1 0.06%
3/20/2017 648.05 1.23% 3/20/2017 7918.6 -0.18%
3/21/2017 666.45 2.84% 3/21/2017 7909.2 -0.12%
3/22/2017 656 -1.57% 3/22/2017 7830.1 -1.00%
3/23/2017 654.8 -0.18% 3/23/2017 7885.7 0.71%
3/24/2017 651.85 -0.45% 3/24/2017 7905.3 0.25%
3/27/2017 641.8 -1.54% 3/27/2017 7865.3 -0.51%
3/28/2017 641.55 -0.04% 3/28/2017 7912.1 0.60%
3/29/2017 632.05 -1.48% 3/29/2017 7945.3 0.42%
3/30/2017 638.8 1.07% 3/30/2017 7976.9 0.40%
3/31/2017 633.65 -0.81% 3/31/2017 7995.05 0.23%
4/3/2017 640.6 1.10% 4/3/2017 8053.15 0.73%
4/5/2017 639.9 -0.11% 4/5/2017 8095.1 0.52%
4/6/2017 645.15 0.82% 4/6/2017 8092.1 -0.04%
4/7/2017 644.7 -0.07% 4/7/2017 8045.35 -0.58%
4/10/2017 646.7 0.31% 4/10/2017 8052.1 0.08%
4/11/2017 658.05 1.76% 4/11/2017 8107.1 0.68%
4/12/2017 652.55 -0.84% 4/12/2017 8078.85 -0.35%
4/13/2017 636.4 -2.47% 4/13/2017 8044.9 -0.42%
4/17/2017 646.45 1.58% 4/17/2017 8042.6 -0.03%
4/18/2017 729.6 12.86% 4/18/2017 8003.15 -0.49%
4/19/2017 733.65 0.56% 4/19/2017 8021 0.22%
4/20/2017 735.25 0.22% 4/20/2017 8063.1 0.52%
4/21/2017 758.85 3.21% 4/21/2017 8057.7 -0.07%
4/24/2017 754.4 -0.59% 4/24/2017 8137.35 0.99%
4/25/2017 761.95 1.00% 4/25/2017 8216.7 0.98%
4/26/2017 757.5 -0.58% 4/26/2017 8230.85 0.17%
4/27/2017 763.7 0.82% 4/27/2017 8222.2 -0.11%
4/28/2017 743.7 -2.62% 4/28/2017 8214.3 -0.10%
5/2/2017 726.1 -2.37% 5/2/2017 8231.35 0.21%
5/3/2017 783.5 7.91% 5/3/2017 8227.7 -0.04%
5/4/2017 771.75 -1.50% 5/4/2017 8265.8 0.46%
5/5/2017 757.15 -1.89% 5/5/2017 8193.25 -0.88%
5/8/2017 786.2 3.84% 5/8/2017 8226.1 0.40%
5/9/2017 783.1 -0.39% 5/9/2017 8242.7 0.20%
5/10/2017 769.25 -1.77% 5/10/2017 8320.2 0.94%
5/11/2017 762.6 -0.86% 5/11/2017 8331 0.13%
5/12/2017 763.45 0.11% 5/12/2017 8299.2 -0.38%
5/15/2017 772.8 1.22% 5/15/2017 8351.3 0.63%
5/16/2017 785 1.58% 5/16/2017 8398.95 0.57%
5/17/2017 783.65 -0.17% 5/17/2017 8396 -0.04%
5/18/2017 746.95 -4.68% 5/18/2017 8279.15 -1.39%
5/19/2017 723.1 -3.19% 5/19/2017 8258.2 -0.25%
5/22/2017 715.95 -0.99% 5/22/2017 8235.05 -0.28%
5/23/2017 699.55 -2.29% 5/23/2017 8159.15 -0.92%
5/24/2017 662.25 -5.33% 5/24/2017 8106.6 -0.64%
5/25/2017 678.3 2.42% 5/25/2017 8233.9 1.57%
5/26/2017 721.15 6.32% 5/26/2017 8331.85 1.19%
5/29/2017 695.5 -3.56% 5/29/2017 8299.5 -0.39%
5/30/2017 695.45 -0.01% 5/30/2017 8328.95 0.35%
5/31/2017 694.2 -0.18% 5/31/2017 8350.95 0.26%
6/1/2017 693.9 -0.04% 6/1/2017 8367.15 0.19%
6/2/2017 702.65 1.26% 6/2/2017 8406.55 0.47%
6/5/2017 751.25 6.92% 6/5/2017 8435.75 0.35%
6/6/2017 728.45 -3.03% 6/6/2017 8397.2 -0.46%
6/7/2017 729.05 0.08% 6/7/2017 8431.5 0.41%
6/8/2017 733.5 0.61% 6/8/2017 8429.15 -0.03%
6/9/2017 732.1 -0.19% 6/9/2017 8452.75 0.28%
6/12/2017 717.7 -1.97% 6/12/2017 8408.7 -0.52%
6/13/2017 730.85 1.83% 6/13/2017 8408 -0.01%
6/14/2017 721.6 -1.27% 6/14/2017 8420.8 0.15%
6/15/2017 729.9 1.15% 6/15/2017 8400.2 -0.24%
6/16/2017 739.95 1.38% 6/16/2017 8411.45 0.13%
6/19/2017 731.7 -1.11% 6/19/2017 8453.1 0.50%
6/20/2017 735.35 0.50% 6/20/2017 8454 0.01%
6/21/2017 743.4 1.09% 6/21/2017 8443.6 -0.12%
6/22/2017 731 -1.67% 6/22/2017 8423.85 -0.23%
6/23/2017 712.3 -2.56% 6/23/2017 8355.1 -0.82%
6/27/2017 699.8 -1.75% 6/27/2017 8285.5 -0.83%
6/28/2017 714.3 2.07% 6/28/2017 8279.7 -0.07%
6/29/2017 721.8 1.05% 6/29/2017 8301.1 0.26%
6/30/2017 724.7 0.40% 6/30/2017 8331.6 0.37%
7/3/2017 768.05 5.98% 7/3/2017 8416.4 1.02%
7/4/2017 765.25 -0.36% 7/4/2017 8410.7 -0.07%
7/5/2017 815.65 6.59% 7/5/2017 8451.5 0.49%
7/6/2017 819.65 0.49% 7/6/2017 8481.75 0.36%
7/7/2017 808.2 -1.40% 7/7/2017 8479.45 -0.03%
7/10/2017 815.55 0.91% 7/10/2017 8556.95 0.91%
7/11/2017 788.85 -3.27% 7/11/2017 8544.9 -0.14%
7/12/2017 802.65 1.75% 7/12/2017 8585.5 0.48%
7/13/2017 806.8 0.52% 7/13/2017 8646.3 0.71%
7/14/2017 792.25 -1.80% 7/14/2017 8640.7 -0.06%
7/17/2017 800.2 1.00% 7/17/2017 8659.5 0.22%
7/18/2017 794.3 -0.74% 7/18/2017 8589.8 -0.80%
7/19/2017 795.5 0.15% 7/19/2017 8662.15 0.84%
7/20/2017 807.55 1.51% 7/20/2017 8641.6 -0.24%
7/21/2017 800.8 -0.84% 7/21/2017 8669.75 0.33%
7/24/2017 808.85 1.01% 7/24/2017 8702.85 0.38%
7/25/2017 806.9 -0.24% 7/25/2017 8710.6 0.09%
7/26/2017 803.8 -0.38% 7/26/2017 8748.75 0.44%
7/27/2017 786.95 -2.10% 7/27/2017 8737.1 -0.13%
7/28/2017 786.25 -0.09% 7/28/2017 8747.45 0.12%
7/31/2017 791.75 0.70% 7/31/2017 8793.3 0.52%
8/1/2017 789.3 -0.31% 8/1/2017 8812.6 0.22%
8/2/2017 776.7 -1.60% 8/2/2017 8786.85 -0.29%
8/3/2017 763.6 -1.69% 8/3/2017 8729.3 -0.65%
8/4/2017 769.15 0.73% 8/4/2017 8776.2 0.54%
8/7/2017 776.95 1.01% 8/7/2017 8806.45 0.34%
8/8/2017 775.8 -0.15% 8/8/2017 8726.85 -0.90%
8/9/2017 781.15 0.69% 8/9/2017 8637.15 -1.03%
8/10/2017 723.3 -7.41% 8/10/2017 8497.75 -1.61%
8/11/2017 718.15 -0.71% 8/11/2017 8427.7 -0.82%
8/14/2017 731.45 1.85% 8/14/2017 8541.5 1.35%
8/16/2017 738.55 0.97% 8/16/2017 8635.7 1.10%
8/17/2017 746 1.01% 8/17/2017 8643.3 0.09%
8/18/2017 774.35 3.80% 8/18/2017 8594.25 -0.57%
8/21/2017 744.9 -3.80% 8/21/2017 8509.4 -0.99%
8/22/2017 731.35 -1.82% 8/22/2017 8499.3 -0.12%
8/23/2017 737 0.77% 8/23/2017 8585 1.01%
8/24/2017 733.75 -0.44% 8/24/2017 8605.75 0.24%
8/28/2017 765.15 4.28% 8/28/2017 8669.6 0.74%
8/29/2017 756.2 -1.17% 8/29/2017 8571.8 -1.13%
8/30/2017 763.05 0.91% 8/30/2017 8663.15 1.07%
8/31/2017 777.15 1.85% 8/31/2017 8694.95 0.37%
9/1/2017 811.6 4.43% 9/1/2017 8755.25 0.69%
9/4/2017 859.2 5.86% 9/4/2017 8700.35 -0.63%
9/5/2017 854.7 -0.52% 9/5/2017 8747.2 0.54%
9/6/2017 857.4 0.32% 9/6/2017 8732.4 -0.17%
9/7/2017 893.05 4.16% 9/7/2017 8757.15 0.28%
9/8/2017 884.9 -0.91% 9/8/2017 8749.95 -0.08%
9/11/2017 901.3 1.85% 9/11/2017 8810.95 0.70%
9/12/2017 907.65 0.70% 9/12/2017 8890.65 0.90%
9/13/2017 885.9 -2.40% 9/13/2017 8866.85 -0.27%
9/14/2017 894.4 0.96% 9/14/2017 8884.95 0.20%
9/15/2017 880.3 -1.58% 9/15/2017 8887.6 0.03%
9/18/2017 885.75 0.62% 9/18/2017 8946.9 0.67%
9/19/2017 882.75 -0.34% 9/19/2017 8951.75 0.05%
9/20/2017 870.05 -1.44% 9/20/2017 8938.4 -0.15%
9/21/2017 861.85 -0.94% 9/21/2017 8911.2 -0.30%
9/22/2017 825.35 -4.24% 9/22/2017 8738 -1.94%
9/25/2017 798.05 -3.31% 9/25/2017 8638.3 -1.14%
9/26/2017 814.35 2.04% 9/26/2017 8654.6 0.19%
9/27/2017 786.2 -3.46% 9/27/2017 8520.95 -1.54%
9/28/2017 810.7 3.12% 9/28/2017 8557.1 0.42%
9/29/2017 812.15 0.18% 9/29/2017 8600 0.50%
10/3/2017 805.8 -0.78% 10/3/2017 8662.4 0.73%
10/4/2017 814.15 1.04% 10/4/2017 8706.85 0.51%
10/5/2017 836.7 2.77% 10/5/2017 8706.45 0.00%
 10/6/2017 849.05 1.48% 10/6/2017 8787.4 0.93%
10/9/2017 851.35 0.27% 10/9/2017 8798.3 0.12%
10/10/2017 868.7 2.04% 10/10/2017 8836.4 0.43%
10/11/2017 840.75 -3.22% 10/11/2017 8792.4 -0.50%
10/12/2017 844.45 0.44% 10/12/2017 8890.05 1.11%
10/13/2017 848.25 0.45% 10/13/2017 8937.2 0.53%
10/16/2017 855.6 0.87% 10/16/2017 8985.25 0.54%
10/17/2017 861.15 0.65% 10/17/2017 9002.35 0.19%
10/18/2017 885.5 2.83% 10/18/2017 8984.65 -0.20%
10/19/2017 892.55 0.80% 10/19/2017 8937.65 -0.52%
10/23/2017 907.75 1.70% 10/23/2017 8972.9 0.39%
10/24/2017 902.15 -0.62% 10/24/2017 8993.8 0.23%
10/25/2017 887.05 -1.67% 10/25/2017 9065.15 0.79%
10/26/2017 873.65 -1.51% 10/26/2017 9106.75 0.46%
10/27/2017 900.2 3.04% 10/27/2017 9104.45 -0.03%
10/30/2017 899.25 -0.11% 10/30/2017 9165.1 0.67%
10/31/2017 892.3 -0.77% 10/31/2017 9153.6 -0.13%
11/1/2017 963.8 8.01% 11/1/2017 9234.85 0.89%
11/2/2017 953.3 -1.09% 11/2/2017 9237.75 0.03%
11/3/2017 973.55 2.12% 11/3/2017 9260.65 0.25%
11/6/2017 964.8 -0.90% 11/6/2017 9273.1 0.13%
11/7/2017 969.15 0.45% 11/7/2017 9169.55 -1.12%
11/8/2017 957.7 -1.18% 11/8/2017 9117.55 -0.57%
11/9/2017 960.45 0.29% 11/9/2017 9147.3 0.33%
11/10/2017 947.65 -1.33% 11/10/2017 9154.95 0.08%
11/13/2017 928.15 -2.06% 11/13/2017 9082.45 -0.79%
11/14/2017 924.4 -0.40% 11/14/2017 9051.5 -0.34%
11/15/2017 918 -0.69% 11/15/2017 8973.75 -0.86%
11/16/2017 940.9 2.49% 11/16/2017 9065 1.02%
11/17/2017 950.8 1.05% 11/17/2017 9137.1 0.80%
11/20/2017 982.65 3.35% 11/20/2017 9161.9 0.27%
11/21/2017 969.7 -1.32% 11/21/2017 9185.4 0.26%
11/22/2017 977.05 0.76% 11/22/2017 9195.7 0.11%
11/23/2017 972.8 -0.43% 11/23/2017 9207.4 0.13%
11/24/2017 978.55 0.59% 11/24/2017 9246.05 0.42%
11/27/2017 993.65 1.54% 11/27/2017 9267.5 0.23%
11/28/2017 982.7 -1.10% 11/28/2017 9254.3 -0.14%
11/29/2017 979.35 -0.34% 11/29/2017 9244.7 -0.10%
11/30/2017 965.2 -1.44% 11/30/2017 9154.5 -0.98%
12/1/2017 942.75 -2.33% 12/1/2017 9060.4 -1.03%
12/4/2017 942.5 -0.03% 12/4/2017 9059.35 -0.01%
12/5/2017 942.45 -0.01% 12/5/2017 9056.6 -0.03%
12/6/2017 936.5 -0.63% 12/6/2017 8988.55 -0.75%
12/7/2017 938.15 0.18% 12/7/2017 9103.05 1.27%
12/8/2017 954.7 1.76% 12/8/2017 9190.55 0.96%
12/11/2017 958.55 0.40% 12/11/2017 9231.9 0.45%
12/12/2017 978 2.03% 12/12/2017 9156.5 -0.82%
12/13/2017 972.4 -0.57% 12/13/2017 9101.8 -0.60%
12/14/2017 973.1 0.07% 12/14/2017 9133.65 0.35%
12/15/2017 976.8 0.38% 12/15/2017 9216.75 0.91%
12/18/2017 1020.3 4.45% 12/18/2017 9270.85 0.59%
12/19/2017 1027.5 0.71% 12/19/2017 9360.45 0.97%
12/20/2017 1022.65 -0.47% 12/20/2017 9363.45 0.03%
12/21/2017 1035.25 1.23% 12/21/2017 9387.75 0.26%
12/22/2017 1030.7 -0.44% 12/22/2017 9431.5 0.47%
12/26/2017 1053.05 2.17% 12/26/2017 9470.35 0.41%
12/27/2017 1036.65 -1.56% 12/27/2017 9438.25 -0.34%
12/28/2017 1047.3 1.03% 12/28/2017 9435.85 -0.03%
12/29/2017 1057.45 0.97% 12/29/2017 9490.65 0.58%
1/1/2018 1051.2 -0.59% 1/1/2018 9434.5 -0.59%
1/2/2018 1045.8 -0.51% 1/2/2018 9417.85 -0.18%
1/3/2018 1055.9 0.97% 1/3/2018 9439.35 0.23%
1/4/2018 1097.3 3.92% 1/4/2018 9505.75 0.70%
1/5/2018 1109.5 1.11% 1/5/2018 9573.45 0.71%
1/8/2018 1088.7 -1.87% 1/8/2018 9639.25 0.69%
1/9/2018 1127.45 3.56% 1/9/2018 9640.75 0.02%
1/10/2018 1114 -1.19% 1/10/2018 9630.6 -0.11%
1/11/2018 1113.9 -0.01% 1/11/2018 9650.3 0.20%
1/12/2018 1124.5 0.95% 1/12/2018 9665.2 0.15%
1/15/2018 1128.9 0.39% 1/15/2018 9699.85 0.36%
1/16/2018 1092.85 -3.19% 1/16/2018 9612.6 -0.90%
1/17/2018 1108.9 1.47% 1/17/2018 9686.6 0.77%
1/18/2018 1062 -4.23% 1/18/2018 9646.8 -0.41%
1/19/2018 1081.9 1.87% 1/19/2018 9723.1 0.79%
1/22/2018 1102.45 1.90% 1/22/2018 9787.3 0.66%
1/23/2018 1123.8 1.94% 1/23/2018 9877.2 0.92%
1/24/2018 1124.35 0.05% 1/24/2018 9853.9 -0.24%
1/25/2018 1074.75 -4.41% 1/25/2018 9810 -0.45%
1/29/2018 1109.55 3.24% 1/29/2018 9819.45 0.10%
1/30/2018 1078.95 -2.76% 1/30/2018 9743.05 -0.78%
1/31/2018 1049.7 -2.71% 1/31/2018 9697.9 -0.46%
2/1/2018 1017.7 -3.05% 2/1/2018 9687.05 -0.11%
2/2/2018 933.3 -8.29% 2/2/2018 9409.8 -2.86%
2/5/2018 931.9 -0.15% 2/5/2018 9344.4 -0.70%
2/6/2018 885.9 -4.94% 2/6/2018 9190.55 -1.65%
2/7/2018 919.15 3.75% 2/7/2018 9206.35 0.17%
2/8/2018 966.25 5.12% 2/8/2018 9322.6 1.26%
2/9/2018 966.15 -0.01% 2/9/2018 9251.1 -0.77%
2/12/2018 979.1 1.34% 2/12/2018 9348.45 1.05%
2/14/2018 974.35 -0.49% 2/14/2018 9326.7 -0.23%
2/15/2018 962.65 -1.20% 2/15/2018 9323.6 -0.03%
2/16/2018 929.95 -3.40% 2/16/2018 9235.6 -0.94%
2/19/2018 940 1.08% 2/19/2018 9159.95 -0.82%
2/20/2018 955.2 1.62% 2/20/2018 9151.05 -0.10%
2/21/2018 943.9 -1.18% 2/21/2018 9167.6 0.18%
2/22/2018 922 -2.32% 2/22/2018 9138.5 -0.32%
2/23/2018 950.95 3.14% 2/23/2018 9251.35 1.23%
2/26/2018 957.65 0.70% 2/26/2018 9332.65 0.88%
2/27/2018 946.6 -1.15% 2/27/2018 9302.25 -0.33%
2/28/2018 954.45 0.83% 2/28/2018 9261.9 -0.43%
3/1/2018 936.9 -1.84% 3/1/2018 9225.35 -0.39%
3/5/2018 920.3 -1.77% 3/5/2018 9136.1 -0.97%
3/6/2018 909.25 -1.20% 3/6/2018 9039.8 -1.05%
3/7/2018 891.7 -1.93% 3/7/2018 8936.85 -1.14%
3/8/2018 906.55 1.67% 3/8/2018 9000.7 0.71%
3/9/2018 901.75 -0.53% 3/9/2018 8986.4 -0.16%
3/12/2018 923.45 2.41% 3/12/2018 9121.75 1.51%
3/13/2018 926.4 0.32% 3/13/2018 9157.9 0.40%
3/14/2018 944.7 1.98% 3/14/2018 9151.55 -0.07%
3/15/2018 942.1 -0.28% 3/15/2018 9133.9 -0.19%
3/16/2018 926.15 -1.69% 3/16/2018 9004.45 -1.42%
3/19/2018 904.65 -2.32% 3/19/2018 8894.2 -1.22%
3/20/2018 913.8 1.01% 3/20/2018 8920.45 0.30%
3/21/2018 933.4 2.14% 3/21/2018 8949.1 0.32%
3/22/2018 928 -0.58% 3/22/2018 8904 -0.50%
3/23/2018 891.65 -3.92% 3/23/2018 8800.8 -1.16%
3/26/2018 920.35 3.22% 3/26/2018 8914.35 1.29%
3/27/2018 920.4 0.01% 3/27/2018 8978.1 0.72%
3/28/2018 897.75 -2.46% 3/28/2018 8912.1 -0.74%
 Date Price
3/28/2018 7.398
3/27/2018 7.333
Beta 1.24 3/26/2018 7.623
3/23/2018 7.557
Exp Rm daily 0.04% 3/22/2018 7.56
Exp Rm annualy 0.09 3/21/2018 7.581
3/20/2018 7.615
3/19/2018 7.608
Average Trading Days 247 3/16/2018 7.557
3/15/2018 7.633
Risk Free Rate 0.07 3/14/2018 7.685
3/13/2018 7.653
ke 9.65% 3/12/2018 7.629
3/9/2018 7.671
3/8/2018 7.662
3/7/2018 7.678
3/6/2018 7.775
3/5/2018 7.776
3/1/2018 7.738
2/28/2018 7.726
2/27/2018 7.666
2/26/2018 7.688
2/23/2018 7.667
2/22/2018 7.746
2/21/2018 7.71
2/20/2018 7.668
2/18/2018 7.583
2/16/2018 7.577
2/15/2018 7.568
2/14/2018 7.491
2/12/2018 7.496
2/9/2018 7.49
2/8/2018 7.466
2/7/2018 7.531
2/6/2018 7.568
2/5/2018 7.605
2/2/2018 7.562
2/1/2018 7.605
1/31/2018 7.43
1/30/2018 7.434
1/29/2018 7.441
1/25/2018 7.307
1/24/2018 7.276
1/23/2018 7.413
1/22/2018 7.462
1/19/2018 7.479
 1/18/2018 7.471
1/17/2018 7.415
1/16/2018 7.552
1/15/2018 7.443
1/12/2018 7.455
1/11/2018 7.436
1/10/2018 7.441
1/9/2018 7.367
1/8/2018 7.344
1/5/2018 7.288
1/4/2018 7.331
1/3/2018 7.322
1/2/2018 7.384
1/1/2018 7.337
12/29/2017 7.326
12/28/2017 7.396
12/27/2017 7.219
12/26/2017 7.275
12/22/2017 7.271
12/21/2017 7.214
12/20/2017 7.219
12/19/2017 7.178
12/18/2017 7.181
12/16/2017 7.133
12/15/2017 7.134
12/14/2017 7.13
12/13/2017 7.173
12/12/2017 7.191
12/11/2017 7.172
12/8/2017 7.089
12/7/2017 7.054
12/6/2017 7.031
12/5/2017 7.059
12/4/2017 7.083
11/30/2017 7.058
11/29/2017 7.025
11/28/2017 7.03
11/27/2017 7.056
11/24/2017 7.002
11/23/2017 6.985
11/22/2017 6.959
11/21/2017 6.896
11/20/2017 6.889
11/17/2017 7.049
11/16/2017 7.062
11/15/2017 7.016
11/14/2017 7.05
11/13/2017 6.972
11/10/2017 6.956
11/9/2017 6.931
11/8/2017 6.939
11/7/2017 6.928
11/6/2017 6.894
11/3/2017 6.858
11/2/2017 6.86
11/1/2017 6.892
10/31/2017 6.862
10/30/2017 6.882
10/29/2017 6.808
10/27/2017 6.807
10/26/2017 6.798
10/25/2017 6.814
10/24/2017 6.782
10/23/2017 6.799
10/22/2017 6.762
10/18/2017 6.76
10/17/2017 6.763
10/16/2017 6.734
10/13/2017 6.734
10/12/2017 6.753
10/11/2017 6.74
10/10/2017 6.741
10/9/2017 6.78
10/6/2017 6.757
10/5/2017 6.729
10/4/2017 6.703
10/3/2017 6.648
9/29/2017 6.663
9/28/2017 6.641
9/27/2017 6.666
9/26/2017 6.669
9/25/2017 6.618
9/22/2017 6.663
9/21/2017 6.674
9/20/2017 6.577
9/19/2017 6.591
9/18/2017 6.61
9/15/2017 6.598
9/14/2017 6.59
9/13/2017 6.586
9/12/2017 6.557
9/11/2017 6.562
9/8/2017 6.543
9/7/2017 6.515
9/6/2017 6.507
9/5/2017 6.497
 9/4/2017 6.496
9/1/2017 6.483
8/31/2017 6.525
8/30/2017 6.536
8/29/2017 6.533
8/28/2017 6.568
8/24/2017 6.538
8/23/2017 6.535
8/22/2017 6.535
8/21/2017 6.51
8/18/2017 6.509
8/16/2017 6.533
8/14/2017 6.52
8/11/2017 6.502
8/10/2017 6.494
8/9/2017 6.465
8/8/2017 6.457
8/7/2017 6.457
8/6/2017 6.441
8/4/2017 6.438
8/3/2017 6.429
8/2/2017 6.46
8/1/2017 6.44
7/31/2017 6.465
7/28/2017 6.462
7/27/2017 6.44
7/26/2017 6.446
7/25/2017 6.431
7/24/2017 6.414
7/21/2017 6.436
7/20/2017 6.453
7/19/2017 6.449
7/18/2017 6.455
7/17/2017 6.456
7/16/2017 6.463
7/14/2017 6.463
7/13/2017 6.456
7/12/2017 6.459
7/11/2017 6.484
7/10/2017 6.468
7/7/2017 6.529
7/6/2017 6.536
7/5/2017 6.55
7/4/2017 6.548
7/3/2017 6.552
7/2/2017 6.511
7/1/2017 6.511
6/30/2017 6.511
6/29/2017 6.507
6/28/2017 6.497
6/27/2017 6.463
6/25/2017 6.46
6/23/2017 6.459
6/22/2017 6.453
6/21/2017 6.43
6/20/2017 6.445
6/19/2017 6.465
6/16/2017 6.49
6/15/2017 6.479
6/14/2017 6.467
6/13/2017 6.492
6/12/2017 6.515
6/9/2017 6.501
6/8/2017 6.532
6/7/2017 6.562
6/6/2017 6.635
6/5/2017 6.646
6/2/2017 6.624
6/1/2017 6.623
5/31/2017 6.661
5/30/2017 6.661
5/29/2017 6.668
5/26/2017 6.787
5/25/2017 6.791
5/24/2017 6.797
5/23/2017 6.789
5/22/2017 6.767
5/19/2017 6.854
5/18/2017 6.841
5/17/2017 6.843
5/16/2017 6.841
5/15/2017 6.806
5/12/2017 6.905
5/11/2017 6.941
5/9/2017 6.94
5/8/2017 6.928
5/7/2017 6.943
5/5/2017 6.942
5/4/2017 6.97
5/3/2017 6.955
5/2/2017 6.992
4/28/2017 6.961
4/27/2017 6.943
4/26/2017 6.957
4/25/2017 6.934
4/24/2017 6.943
4/22/2017 6.923
4/21/2017 6.918
4/20/2017 6.878
4/19/2017 6.853
4/18/2017 6.863
4/17/2017 6.847
4/13/2017 6.821
4/12/2017 6.779
4/11/2017 6.811
4/10/2017 6.865
4/7/2017 6.819
4/6/2017 6.768
4/5/2017 6.651
4/3/2017 6.648
 Raymond 18-19 Nifty 500 18-19
Date close Return Date Close Column1
4/1/2016 402.3 4/1/2016 6445.5
4/4/2016 417.65 3.82% 4/4/2016 6479.6 0.53%
4/5/2016 405.2 -2.98% 4/5/2016 6358.35 -1.87% Beta 1.42
4/6/2016 397.4 -1.92% 4/6/2016 6378 0.31%
4/7/2016 398.05 0.16% 4/7/2016 6329.8 -0.76% Exp Rm dai 0.06%
4/8/2016 400.65 0.65% 4/8/2016 6346.65 0.27% Exp Rm ann 0.15
4/11/2016 401 0.09% 4/11/2016 6430.6 1.32%
4/12/2016 399.1 -0.47% 4/12/2016 6470.1 0.61%
4/13/2016 400.05 0.24% 4/13/2016 6575.35 1.63% Average Tr 247.3333
4/18/2016 400.3 0.06% 4/18/2016 6635.05 0.91%
4/20/2016 399.05 -0.31% 4/20/2016 6643.3 0.12% Risk Free R 0.08
4/21/2016 398.1 -0.24% 4/21/2016 6634.3 -0.14%
4/22/2016 399.25 0.29% 4/22/2016 6627.95 -0.10% ke 18.15%
4/25/2016 397.05 -0.55% 4/25/2016 6593.45 -0.52%
4/26/2016 398.95 0.48% 4/26/2016 6669.5 1.15%
4/27/2016 418.55 4.91% 4/27/2016 6684.3 0.22%
4/28/2016 415 -0.85% 4/28/2016 6583.15 -1.51%
4/29/2016 422 1.69% 4/29/2016 6588.55 0.08%
5/2/2016 456 8.06% 5/2/2016 6580.15 -0.13%
5/3/2016 454.45 -0.34% 5/3/2016 6533.55 -0.71%
5/4/2016 460.55 1.34% 5/4/2016 6484.35 -0.75%
5/5/2016 466.65 1.32% 5/5/2016 6500.05 0.24%
5/6/2016 467.6 0.20% 5/6/2016 6504.55 0.07%
5/9/2016 475.75 1.74% 5/9/2016 6603.25 1.52%
5/10/2016 475.45 -0.06% 5/10/2016 6617.25 0.21%
5/11/2016 462.55 -2.71% 5/11/2016 6593 -0.37%
5/12/2016 467.6 1.09% 5/12/2016 6640.9 0.73%
5/13/2016 467.4 -0.04% 5/13/2016 6582.3 -0.88%
5/16/2016 475.05 1.64% 5/16/2016 6608.25 0.39%
5/17/2016 475.1 0.01% 5/17/2016 6629.7 0.32%
5/18/2016 470.25 -1.02% 5/18/2016 6621.55 -0.12%
5/19/2016 474.25 0.85% 5/19/2016 6546.5 -1.13%
5/20/2016 471 -0.69% 5/20/2016 6513.1 -0.51%
5/23/2016 456.25 -3.13% 5/23/2016 6495.25 -0.27%
5/24/2016 448.7 -1.65% 5/24/2016 6498.6 0.05%
5/25/2016 454.3 1.25% 5/25/2016 6626.85 1.97%
5/26/2016 450.1 -0.92% 5/26/2016 6725.2 1.48%
5/27/2016 447.35 -0.61% 5/27/2016 6797 1.07%
5/30/2016 471.75 5.45% 5/30/2016 6820.3 0.34%
5/31/2016 465.7 -1.28% 5/31/2016 6804 -0.24%
6/1/2016 474.9 1.98% 6/1/2016 6815.45 0.17%
6/2/2016 478.8 0.82% 6/2/2016 6849.2 0.50%
6/3/2016 484.9 1.27% 6/3/2016 6844.75 -0.06%
6/6/2016 473 -2.45% 6/6/2016 6832.3 -0.18%
6/7/2016 477.85 1.03% 6/7/2016 6884.15 0.76%
6/8/2016 472.7 -1.08% 6/8/2016 6901.8 0.26%
 6/9/2016 479.75 1.49% 6/9/2016 6857.75 -0.64%
6/10/2016 474.8 -1.03% 6/10/2016 6832.05 -0.37%
6/13/2016 465.25 -2.01% 6/13/2016 6785.15 -0.69%
6/14/2016 462.85 -0.52% 6/14/2016 6793.85 0.13%
6/15/2016 464.35 0.32% 6/15/2016 6865.05 1.05%
6/16/2016 458.4 -1.28% 6/16/2016 6819.85 -0.66%
6/17/2016 464.55 1.34% 6/17/2016 6842.35 0.33%
6/20/2016 455 -2.06% 6/20/2016 6891.3 0.72%
6/21/2016 478.6 5.19% 6/21/2016 6886.15 -0.07%
6/22/2016 467.1 -2.40% 6/22/2016 6871 -0.22%
6/23/2016 462.05 -1.08% 6/23/2016 6910.55 0.58%
6/24/2016 449.6 -2.69% 6/24/2016 6775.55 -1.95%
6/27/2016 460.25 2.37% 6/27/2016 6803.7 0.42%
6/28/2016 461.7 0.32% 6/28/2016 6837.75 0.50%
6/29/2016 462.45 0.16% 6/29/2016 6907.1 1.01%
6/30/2016 465.85 0.74% 6/30/2016 6980.8 1.07%
7/1/2016 462.9 -0.63% 7/1/2016 7027.85 0.67%
7/4/2016 464.05 0.25% 7/4/2016 7071.85 0.63%
7/5/2016 460.2 -0.83% 7/5/2016 7051 -0.29%
7/7/2016 459.85 -0.08% 7/7/2016 7050.1 -0.01%
7/8/2016 460.7 0.18% 7/8/2016 7039.4 -0.15%
7/11/2016 460.05 -0.14% 7/11/2016 7151.35 1.59%
7/12/2016 464.05 0.87% 7/12/2016 7192.25 0.57%
7/13/2016 459.4 -1.00% 7/13/2016 7177 -0.21%
7/14/2016 461.6 0.48% 7/14/2016 7215.35 0.53%
7/15/2016 459.8 -0.39% 7/15/2016 7194.4 -0.29%
7/18/2016 460.45 0.14% 7/18/2016 7162.25 -0.45%
7/19/2016 465.05 1.00% 7/19/2016 7178.2 0.22%
7/20/2016 481.5 3.54% 7/20/2016 7221.3 0.60%
7/21/2016 489.15 1.59% 7/21/2016 7186.7 -0.48%
7/22/2016 458.45 -6.28% 7/22/2016 7227.45 0.57%
7/25/2016 456.25 -0.48% 7/25/2016 7305.6 1.08%
7/26/2016 454.55 -0.37% 7/26/2016 7270 -0.49%
7/27/2016 461.15 1.45% 7/27/2016 7297.9 0.38%
7/28/2016 460 -0.25% 7/28/2016 7338.65 0.56%
7/29/2016 457.7 -0.50% 7/29/2016 7330 -0.12%
8/1/2016 458 0.07% 8/1/2016 7335.05 0.07%
8/2/2016 459.25 0.27% 8/2/2016 7310.9 -0.33%
8/3/2016 456.95 -0.50% 8/3/2016 7232.8 -1.07%
8/4/2016 458.3 0.30% 8/4/2016 7248.55 0.22%
8/5/2016 458.1 -0.04% 8/5/2016 7364.05 1.59%
8/8/2016 453.8 -0.94% 8/8/2016 7398.25 0.46%
8/9/2016 437.4 -3.61% 8/9/2016 7368.45 -0.40%
8/10/2016 420.4 -3.89% 8/10/2016 7277 -1.24%
8/11/2016 417.35 -0.73% 8/11/2016 7289.5 0.17%
8/12/2016 422.15 1.15% 8/12/2016 7347.45 0.79%
8/16/2016 427.45 1.26% 8/16/2016 7339.25 -0.11%
8/17/2016 426 -0.34% 8/17/2016 7343.7 0.06%
 8/18/2016 420.1 -1.38% 8/18/2016 7390.2 0.63%
8/19/2016 412.05 -1.92% 8/19/2016 7397.8 0.10%
8/22/2016 400.9 -2.71% 8/22/2016 7363.8 -0.46%
8/23/2016 400.15 -0.19% 8/23/2016 7359.75 -0.05%
8/24/2016 409.9 2.44% 8/24/2016 7386.05 0.36%
8/25/2016 404.75 -1.26% 8/25/2016 7343.5 -0.58%
8/26/2016 402.7 -0.51% 8/26/2016 7334.8 -0.12%
8/29/2016 406.65 0.98% 8/29/2016 7361 0.36%
8/30/2016 410.65 0.98% 8/30/2016 7461.95 1.37%
8/31/2016 413.3 0.65% 8/31/2016 7490.65 0.38%
9/1/2016 427.35 3.40% 9/1/2016 7474.3 -0.22%
9/2/2016 429.9 0.60% 9/2/2016 7504.6 0.41%
9/6/2016 439.2 2.16% 9/6/2016 7615 1.47%
9/7/2016 450.4 2.55% 9/7/2016 7607.2 -0.10%
9/8/2016 453.85 0.77% 9/8/2016 7642.7 0.47%
9/9/2016 451.85 -0.44% 9/9/2016 7575.55 -0.88%
9/12/2016 437.75 -3.12% 9/12/2016 7420.5 -2.05%
9/14/2016 452.7 3.42% 9/14/2016 7455.3 0.47%
9/15/2016 465.05 2.73% 9/15/2016 7462.7 0.10%
9/16/2016 476.05 2.37% 9/16/2016 7487.2 0.33%
9/19/2016 522.7 9.80% 9/19/2016 7513.8 0.36%
9/20/2016 516.55 -1.18% 9/20/2016 7490.3 -0.31%
9/21/2016 525.3 1.69% 9/21/2016 7491.7 0.02%
9/22/2016 529.2 0.74% 9/22/2016 7573 1.09%
9/23/2016 535.4 1.17% 9/23/2016 7554.9 -0.24%
9/26/2016 558.3 4.28% 9/26/2016 7479.75 -0.99%
9/27/2016 548.9 -1.68% 9/27/2016 7469.95 -0.13%
9/28/2016 547.85 -0.19% 9/28/2016 7514.95 0.60%
9/29/2016 522.2 -4.68% 9/29/2016 7336.85 -2.37%
9/30/2016 534.4 2.34% 9/30/2016 7394.85 0.79%
10/3/2016 547.8 2.51% 10/3/2016 7532.25 1.86%
10/4/2016 566.5 3.41% 10/4/2016 7567.7 0.47%
10/5/2016 569.7 0.56% 10/5/2016 7565.5 -0.03%
10/6/2016 564.4 -0.93% 10/6/2016 7537.25 -0.37%
10/7/2016 555.15 -1.64% 10/7/2016 7527.2 -0.13%
10/10/2016 588.95 6.09% 10/10/2016 7532.7 0.07%
10/13/2016 580.55 -1.43% 10/13/2016 7418.35 -1.52%
10/14/2016 582.6 0.35% 10/14/2016 7439.85 0.29%
10/17/2016 612.35 5.11% 10/17/2016 7384.5 -0.74%
10/18/2016 621.05 1.42% 10/18/2016 7512.3 1.73%
10/19/2016 634.5 2.17% 10/19/2016 7507.7 -0.06%
10/20/2016 641.1 1.04% 10/20/2016 7538.8 0.41%
10/21/2016 635.45 -0.88% 10/21/2016 7541.7 0.04%
10/24/2016 627.7 -1.22% 10/24/2016 7551.55 0.13%
10/25/2016 628 0.05% 10/25/2016 7541.5 -0.13%
10/26/2016 615.5 -1.99% 10/26/2016 7476.75 -0.86%
10/27/2016 593.85 -3.52% 10/27/2016 7452.15 -0.33%
10/28/2016 603.45 1.62% 10/28/2016 7494.1 0.56%
10/30/2016 620.15 2.77% 10/30/2016 7501.45 0.10%
11/1/2016 643.05 3.69% 11/1/2016 7502.2 0.01%
11/2/2016 630.3 -1.98% 11/2/2016 7391.4 -1.48%
11/3/2016 634.4 0.65% 11/3/2016 7344.1 -0.64%
11/4/2016 614.6 -3.12% 11/4/2016 7274.1 -0.95%
11/7/2016 611.45 -0.51% 11/7/2016 7330.95 0.78%
11/8/2016 605.95 -0.90% 11/8/2016 7366.05 0.48%
11/9/2016 589.55 -2.71% 11/9/2016 7247.45 -1.61%
11/10/2016 586.65 -0.49% 11/10/2016 7342.3 1.31%
11/11/2016 549.25 -6.38% 11/11/2016 7126.5 -2.94%
11/15/2016 509.3 -7.27% 11/15/2016 6916.45 -2.95%
11/16/2016 502.7 -1.30% 11/16/2016 6928.1 0.17%
11/17/2016 511.55 1.76% 11/17/2016 6903.45 -0.36%
11/18/2016 510.25 -0.25% 11/18/2016 6908.5 0.07%
11/21/2016 502.4 -1.54% 11/21/2016 6761.55 -2.13%
11/22/2016 516.9 2.89% 11/22/2016 6835.3 1.09%
11/23/2016 525.65 1.69% 11/23/2016 6882.65 0.69%
11/24/2016 523 -0.50% 11/24/2016 6837.5 -0.66%
11/25/2016 510.9 -2.31% 11/25/2016 6960.75 1.80%
11/28/2016 513.75 0.56% 11/28/2016 6983.4 0.33%
11/29/2016 498.6 -2.95% 11/29/2016 7003.6 0.29%
11/30/2016 509.05 2.10% 11/30/2016 7079.4 1.08%
12/1/2016 499.2 -1.93% 12/1/2016 7040.25 -0.55%
12/2/2016 492.8 -1.28% 12/2/2016 6947.3 -1.32%
12/5/2016 484.7 -1.64% 12/5/2016 6984.25 0.53%
12/6/2016 485.25 0.11% 12/6/2016 7001.6 0.25%
12/7/2016 486.95 0.35% 12/7/2016 6971.2 -0.43%
12/8/2016 494.45 1.54% 12/8/2016 7089.25 1.69%
12/9/2016 494.45 0.00% 12/9/2016 7101.15 0.17%
12/12/2016 488 -1.30% 12/12/2016 7023.2 -1.10%
12/13/2016 485.75 -0.46% 12/13/2016 7045.35 0.32%
12/14/2016 483.65 -0.43% 12/14/2016 7004.65 -0.58%
12/15/2016 489.85 1.28% 12/15/2016 6989.25 -0.22%
12/16/2016 485.6 -0.87% 12/16/2016 6976.5 -0.18%
12/19/2016 474.65 -2.25% 12/19/2016 6943.35 -0.48%
12/20/2016 473.1 -0.33% 12/20/2016 6908.1 -0.51%
12/21/2016 480.3 1.52% 12/21/2016 6896 -0.18%
12/22/2016 470.65 -2.01% 12/22/2016 6816.35 -1.16%
12/23/2016 472.2 0.33% 12/23/2016 6814.9 -0.02%
12/26/2016 461.7 -2.22% 12/26/2016 6724.45 -1.33%
12/27/2016 491.55 6.47% 12/27/2016 6832 1.60%
12/28/2016 490.65 -0.18% 12/28/2016 6847.4 0.23%
12/29/2016 489.4 -0.25% 12/29/2016 6915.45 0.99%
12/30/2016 493.65 0.87% 12/30/2016 6982.8 0.97%
1/2/2017 515.35 4.40% 1/2/2017 7002.5 0.28%
1/3/2017 526.1 2.09% 1/3/2017 7028.75 0.37%
1/4/2017 507.7 -3.50% 1/4/2017 7030.75 0.03%
1/5/2017 520.4 2.50% 1/5/2017 7106.9 1.08%
 1/6/2017 511.35 -1.74% 1/6/2017 7083.1 -0.33%
1/9/2017 509.1 -0.44% 1/9/2017 7085.15 0.03%
1/10/2017 508.15 -0.19% 1/10/2017 7132.2 0.66%
1/11/2017 511.45 0.65% 1/11/2017 7214.15 1.15%
1/12/2017 509.05 -0.47% 1/12/2017 7231.85 0.25%
1/13/2017 510.85 0.35% 1/13/2017 7228.3 -0.05%
1/16/2017 511.8 0.19% 1/16/2017 7247.95 0.27%
1/17/2017 516.25 0.87% 1/17/2017 7243.65 -0.06%
1/18/2017 511.75 -0.87% 1/18/2017 7269 0.35%
1/19/2017 532.75 4.10% 1/19/2017 7287.75 0.26%
1/20/2017 515.8 -3.18% 1/20/2017 7202.75 -1.17%
1/23/2017 517.85 0.40% 1/23/2017 7242.55 0.55%
1/24/2017 521.75 0.75% 1/24/2017 7315.25 1.00%
1/25/2017 514.9 -1.31% 1/25/2017 7417.7 1.40%
1/27/2017 504.8 -1.96% 1/27/2017 7455.15 0.50%
1/30/2017 502.9 -0.38% 1/30/2017 7452.15 -0.04%
1/31/2017 494.95 -1.58% 1/31/2017 7379.3 -0.98%
2/1/2017 498.95 0.81% 2/1/2017 7516.05 1.85%
2/2/2017 507.25 1.66% 2/2/2017 7547.1 0.41%
2/3/2017 503.75 -0.69% 2/3/2017 7569.9 0.30%
2/6/2017 505.6 0.37% 2/6/2017 7628.1 0.77%
2/7/2017 502.1 -0.69% 2/7/2017 7603.2 -0.33%
2/8/2017 506.8 0.94% 2/8/2017 7614.75 0.15%
2/9/2017 506.45 -0.07% 2/9/2017 7623.6 0.12%
2/10/2017 507.5 0.21% 2/10/2017 7631.25 0.10%
2/13/2017 505.45 -0.40% 2/13/2017 7626.95 -0.06%
2/14/2017 502 -0.68% 2/14/2017 7605.05 -0.29%
2/15/2017 502.85 0.17% 2/15/2017 7531.6 -0.97%
2/16/2017 500.45 -0.48% 2/16/2017 7599.45 0.90%
2/17/2017 501.55 0.22% 2/17/2017 7638 0.51%
2/20/2017 504.15 0.52% 2/20/2017 7691.85 0.71%
2/21/2017 572.3 13.52% 2/21/2017 7725.25 0.43%
2/22/2017 575.8 0.61% 2/22/2017 7721.6 -0.05%
2/23/2017 558.35 -3.03% 2/23/2017 7729.65 0.10%
2/27/2017 601.6 7.75% 2/27/2017 7706.5 -0.30%
2/28/2017 628.7 4.50% 2/28/2017 7709.1 0.03%
3/1/2017 638.05 1.49% 3/1/2017 7754.7 0.59%
3/2/2017 606.05 -5.02% 3/2/2017 7691.65 -0.81%
3/3/2017 609.45 0.56% 3/3/2017 7696.2 0.06%
3/6/2017 624.9 2.54% 3/6/2017 7745.4 0.64%
3/7/2017 648 3.70% 3/7/2017 7735.3 -0.13%
3/8/2017 648.75 0.12% 3/8/2017 7710.95 -0.31%
3/9/2017 640.65 -1.25% 3/9/2017 7710 -0.01%
3/10/2017 636 -0.73% 3/10/2017 7710.9 0.01%
3/14/2017 635.2 -0.13% 3/14/2017 7835.65 1.62%
3/15/2017 633.05 -0.34% 3/15/2017 7854.75 0.24%
3/16/2017 631.65 -0.22% 3/16/2017 7928.55 0.94%
3/17/2017 640.2 1.35% 3/17/2017 7933.1 0.06%
3/20/2017 648.05 1.23% 3/20/2017 7918.6 -0.18%
3/21/2017 666.45 2.84% 3/21/2017 7909.2 -0.12%
3/22/2017 656 -1.57% 3/22/2017 7830.1 -1.00%
3/23/2017 654.8 -0.18% 3/23/2017 7885.7 0.71%
3/24/2017 651.85 -0.45% 3/24/2017 7905.3 0.25%
3/27/2017 641.8 -1.54% 3/27/2017 7865.3 -0.51%
3/28/2017 641.55 -0.04% 3/28/2017 7912.1 0.60%
3/29/2017 632.05 -1.48% 3/29/2017 7945.3 0.42%
3/30/2017 638.8 1.07% 3/30/2017 7976.9 0.40%
3/31/2017 633.65 -0.81% 3/31/2017 7995.05 0.23%
4/3/2017 640.6 1.10% 4/3/2017 8053.15 0.73%
4/5/2017 639.9 -0.11% 4/5/2017 8095.1 0.52%
4/6/2017 645.15 0.82% 4/6/2017 8092.1 -0.04%
4/7/2017 644.7 -0.07% 4/7/2017 8045.35 -0.58%
4/10/2017 646.7 0.31% 4/10/2017 8052.1 0.08%
4/11/2017 658.05 1.76% 4/11/2017 8107.1 0.68%
4/12/2017 652.55 -0.84% 4/12/2017 8078.85 -0.35%
4/13/2017 636.4 -2.47% 4/13/2017 8044.9 -0.42%
4/17/2017 646.45 1.58% 4/17/2017 8042.6 -0.03%
4/18/2017 729.6 12.86% 4/18/2017 8003.15 -0.49%
4/19/2017 733.65 0.56% 4/19/2017 8021 0.22%
4/20/2017 735.25 0.22% 4/20/2017 8063.1 0.52%
4/21/2017 758.85 3.21% 4/21/2017 8057.7 -0.07%
4/24/2017 754.4 -0.59% 4/24/2017 8137.35 0.99%
4/25/2017 761.95 1.00% 4/25/2017 8216.7 0.98%
4/26/2017 757.5 -0.58% 4/26/2017 8230.85 0.17%
4/27/2017 763.7 0.82% 4/27/2017 8222.2 -0.11%
4/28/2017 743.7 -2.62% 4/28/2017 8214.3 -0.10%
5/2/2017 726.1 -2.37% 5/2/2017 8231.35 0.21%
5/3/2017 783.5 7.91% 5/3/2017 8227.7 -0.04%
5/4/2017 771.75 -1.50% 5/4/2017 8265.8 0.46%
5/5/2017 757.15 -1.89% 5/5/2017 8193.25 -0.88%
5/8/2017 786.2 3.84% 5/8/2017 8226.1 0.40%
5/9/2017 783.1 -0.39% 5/9/2017 8242.7 0.20%
5/10/2017 769.25 -1.77% 5/10/2017 8320.2 0.94%
5/11/2017 762.6 -0.86% 5/11/2017 8331 0.13%
5/12/2017 763.45 0.11% 5/12/2017 8299.2 -0.38%
5/15/2017 772.8 1.22% 5/15/2017 8351.3 0.63%
5/16/2017 785 1.58% 5/16/2017 8398.95 0.57%
5/17/2017 783.65 -0.17% 5/17/2017 8396 -0.04%
5/18/2017 746.95 -4.68% 5/18/2017 8279.15 -1.39%
5/19/2017 723.1 -3.19% 5/19/2017 8258.2 -0.25%
5/22/2017 715.95 -0.99% 5/22/2017 8235.05 -0.28%
5/23/2017 699.55 -2.29% 5/23/2017 8159.15 -0.92%
5/24/2017 662.25 -5.33% 5/24/2017 8106.6 -0.64%
5/25/2017 678.3 2.42% 5/25/2017 8233.9 1.57%
5/26/2017 721.15 6.32% 5/26/2017 8331.85 1.19%
5/29/2017 695.5 -3.56% 5/29/2017 8299.5 -0.39%
5/30/2017 695.45 -0.01% 5/30/2017 8328.95 0.35%
5/31/2017 694.2 -0.18% 5/31/2017 8350.95 0.26%
6/1/2017 693.9 -0.04% 6/1/2017 8367.15 0.19%
6/2/2017 702.65 1.26% 6/2/2017 8406.55 0.47%
6/5/2017 751.25 6.92% 6/5/2017 8435.75 0.35%
6/6/2017 728.45 -3.03% 6/6/2017 8397.2 -0.46%
6/7/2017 729.05 0.08% 6/7/2017 8431.5 0.41%
6/8/2017 733.5 0.61% 6/8/2017 8429.15 -0.03%
6/9/2017 732.1 -0.19% 6/9/2017 8452.75 0.28%
6/12/2017 717.7 -1.97% 6/12/2017 8408.7 -0.52%
6/13/2017 730.85 1.83% 6/13/2017 8408 -0.01%
6/14/2017 721.6 -1.27% 6/14/2017 8420.8 0.15%
6/15/2017 729.9 1.15% 6/15/2017 8400.2 -0.24%
6/16/2017 739.95 1.38% 6/16/2017 8411.45 0.13%
6/19/2017 731.7 -1.11% 6/19/2017 8453.1 0.50%
6/20/2017 735.35 0.50% 6/20/2017 8454 0.01%
6/21/2017 743.4 1.09% 6/21/2017 8443.6 -0.12%
6/22/2017 731 -1.67% 6/22/2017 8423.85 -0.23%
6/23/2017 712.3 -2.56% 6/23/2017 8355.1 -0.82%
6/27/2017 699.8 -1.75% 6/27/2017 8285.5 -0.83%
6/28/2017 714.3 2.07% 6/28/2017 8279.7 -0.07%
6/29/2017 721.8 1.05% 6/29/2017 8301.1 0.26%
6/30/2017 724.7 0.40% 6/30/2017 8331.6 0.37%
7/3/2017 768.05 5.98% 7/3/2017 8416.4 1.02%
7/4/2017 765.25 -0.36% 7/4/2017 8410.7 -0.07%
7/5/2017 815.65 6.59% 7/5/2017 8451.5 0.49%
7/6/2017 819.65 0.49% 7/6/2017 8481.75 0.36%
7/7/2017 808.2 -1.40% 7/7/2017 8479.45 -0.03%
7/10/2017 815.55 0.91% 7/10/2017 8556.95 0.91%
7/11/2017 788.85 -3.27% 7/11/2017 8544.9 -0.14%
7/12/2017 802.65 1.75% 7/12/2017 8585.5 0.48%
7/13/2017 806.8 0.52% 7/13/2017 8646.3 0.71%
7/14/2017 792.25 -1.80% 7/14/2017 8640.7 -0.06%
7/17/2017 800.2 1.00% 7/17/2017 8659.5 0.22%
7/18/2017 794.3 -0.74% 7/18/2017 8589.8 -0.80%
7/19/2017 795.5 0.15% 7/19/2017 8662.15 0.84%
7/20/2017 807.55 1.51% 7/20/2017 8641.6 -0.24%
7/21/2017 800.8 -0.84% 7/21/2017 8669.75 0.33%
7/24/2017 808.85 1.01% 7/24/2017 8702.85 0.38%
7/25/2017 806.9 -0.24% 7/25/2017 8710.6 0.09%
7/26/2017 803.8 -0.38% 7/26/2017 8748.75 0.44%
7/27/2017 786.95 -2.10% 7/27/2017 8737.1 -0.13%
7/28/2017 786.25 -0.09% 7/28/2017 8747.45 0.12%
7/31/2017 791.75 0.70% 7/31/2017 8793.3 0.52%
8/1/2017 789.3 -0.31% 8/1/2017 8812.6 0.22%
8/2/2017 776.7 -1.60% 8/2/2017 8786.85 -0.29%
8/3/2017 763.6 -1.69% 8/3/2017 8729.3 -0.65%
8/4/2017 769.15 0.73% 8/4/2017 8776.2 0.54%
 8/7/2017 776.95 1.01% 8/7/2017 8806.45 0.34%
8/8/2017 775.8 -0.15% 8/8/2017 8726.85 -0.90%
8/9/2017 781.15 0.69% 8/9/2017 8637.15 -1.03%
8/10/2017 723.3 -7.41% 8/10/2017 8497.75 -1.61%
8/11/2017 718.15 -0.71% 8/11/2017 8427.7 -0.82%
8/14/2017 731.45 1.85% 8/14/2017 8541.5 1.35%
8/16/2017 738.55 0.97% 8/16/2017 8635.7 1.10%
8/17/2017 746 1.01% 8/17/2017 8643.3 0.09%
8/18/2017 774.35 3.80% 8/18/2017 8594.25 -0.57%
8/21/2017 744.9 -3.80% 8/21/2017 8509.4 -0.99%
8/22/2017 731.35 -1.82% 8/22/2017 8499.3 -0.12%
8/23/2017 737 0.77% 8/23/2017 8585 1.01%
8/24/2017 733.75 -0.44% 8/24/2017 8605.75 0.24%
8/28/2017 765.15 4.28% 8/28/2017 8669.6 0.74%
8/29/2017 756.2 -1.17% 8/29/2017 8571.8 -1.13%
8/30/2017 763.05 0.91% 8/30/2017 8663.15 1.07%
8/31/2017 777.15 1.85% 8/31/2017 8694.95 0.37%
9/1/2017 811.6 4.43% 9/1/2017 8755.25 0.69%
9/4/2017 859.2 5.86% 9/4/2017 8700.35 -0.63%
9/5/2017 854.7 -0.52% 9/5/2017 8747.2 0.54%
9/6/2017 857.4 0.32% 9/6/2017 8732.4 -0.17%
9/7/2017 893.05 4.16% 9/7/2017 8757.15 0.28%
9/8/2017 884.9 -0.91% 9/8/2017 8749.95 -0.08%
9/11/2017 901.3 1.85% 9/11/2017 8810.95 0.70%
9/12/2017 907.65 0.70% 9/12/2017 8890.65 0.90%
9/13/2017 885.9 -2.40% 9/13/2017 8866.85 -0.27%
9/14/2017 894.4 0.96% 9/14/2017 8884.95 0.20%
9/15/2017 880.3 -1.58% 9/15/2017 8887.6 0.03%
9/18/2017 885.75 0.62% 9/18/2017 8946.9 0.67%
9/19/2017 882.75 -0.34% 9/19/2017 8951.75 0.05%
9/20/2017 870.05 -1.44% 9/20/2017 8938.4 -0.15%
9/21/2017 861.85 -0.94% 9/21/2017 8911.2 -0.30%
9/22/2017 825.35 -4.24% 9/22/2017 8738 -1.94%
9/25/2017 798.05 -3.31% 9/25/2017 8638.3 -1.14%
9/26/2017 814.35 2.04% 9/26/2017 8654.6 0.19%
9/27/2017 786.2 -3.46% 9/27/2017 8520.95 -1.54%
9/28/2017 810.7 3.12% 9/28/2017 8557.1 0.42%
9/29/2017 812.15 0.18% 9/29/2017 8600 0.50%
10/3/2017 805.8 -0.78% 10/3/2017 8662.4 0.73%
10/4/2017 814.15 1.04% 10/4/2017 8706.85 0.51%
10/5/2017 836.7 2.77% 10/5/2017 8706.45 0.00%
10/6/2017 849.05 1.48% 10/6/2017 8787.4 0.93%
10/9/2017 851.35 0.27% 10/9/2017 8798.3 0.12%
10/10/2017 868.7 2.04% 10/10/2017 8836.4 0.43%
10/11/2017 840.75 -3.22% 10/11/2017 8792.4 -0.50%
10/12/2017 844.45 0.44% 10/12/2017 8890.05 1.11%
10/13/2017 848.25 0.45% 10/13/2017 8937.2 0.53%
10/16/2017 855.6 0.87% 10/16/2017 8985.25 0.54%
10/17/2017 861.15 0.65% 10/17/2017 9002.35 0.19%
10/18/2017 885.5 2.83% 10/18/2017 8984.65 -0.20%
10/19/2017 892.55 0.80% 10/19/2017 8937.65 -0.52%
10/23/2017 907.75 1.70% 10/23/2017 8972.9 0.39%
10/24/2017 902.15 -0.62% 10/24/2017 8993.8 0.23%
10/25/2017 887.05 -1.67% 10/25/2017 9065.15 0.79%
10/26/2017 873.65 -1.51% 10/26/2017 9106.75 0.46%
10/27/2017 900.2 3.04% 10/27/2017 9104.45 -0.03%
10/30/2017 899.25 -0.11% 10/30/2017 9165.1 0.67%
10/31/2017 892.3 -0.77% 10/31/2017 9153.6 -0.13%
11/1/2017 963.8 8.01% 11/1/2017 9234.85 0.89%
11/2/2017 953.3 -1.09% 11/2/2017 9237.75 0.03%
11/3/2017 973.55 2.12% 11/3/2017 9260.65 0.25%
11/6/2017 964.8 -0.90% 11/6/2017 9273.1 0.13%
11/7/2017 969.15 0.45% 11/7/2017 9169.55 -1.12%
11/8/2017 957.7 -1.18% 11/8/2017 9117.55 -0.57%
11/9/2017 960.45 0.29% 11/9/2017 9147.3 0.33%
11/10/2017 947.65 -1.33% 11/10/2017 9154.95 0.08%
11/13/2017 928.15 -2.06% 11/13/2017 9082.45 -0.79%
11/14/2017 924.4 -0.40% 11/14/2017 9051.5 -0.34%
11/15/2017 918 -0.69% 11/15/2017 8973.75 -0.86%
11/16/2017 940.9 2.49% 11/16/2017 9065 1.02%
11/17/2017 950.8 1.05% 11/17/2017 9137.1 0.80%
11/20/2017 982.65 3.35% 11/20/2017 9161.9 0.27%
11/21/2017 969.7 -1.32% 11/21/2017 9185.4 0.26%
11/22/2017 977.05 0.76% 11/22/2017 9195.7 0.11%
11/23/2017 972.8 -0.43% 11/23/2017 9207.4 0.13%
11/24/2017 978.55 0.59% 11/24/2017 9246.05 0.42%
11/27/2017 993.65 1.54% 11/27/2017 9267.5 0.23%
11/28/2017 982.7 -1.10% 11/28/2017 9254.3 -0.14%
11/29/2017 979.35 -0.34% 11/29/2017 9244.7 -0.10%
11/30/2017 965.2 -1.44% 11/30/2017 9154.5 -0.98%
12/1/2017 942.75 -2.33% 12/1/2017 9060.4 -1.03%
12/4/2017 942.5 -0.03% 12/4/2017 9059.35 -0.01%
12/5/2017 942.45 -0.01% 12/5/2017 9056.6 -0.03%
12/6/2017 936.5 -0.63% 12/6/2017 8988.55 -0.75%
12/7/2017 938.15 0.18% 12/7/2017 9103.05 1.27%
12/8/2017 954.7 1.76% 12/8/2017 9190.55 0.96%
12/11/2017 958.55 0.40% 12/11/2017 9231.9 0.45%
12/12/2017 978 2.03% 12/12/2017 9156.5 -0.82%
12/13/2017 972.4 -0.57% 12/13/2017 9101.8 -0.60%
12/14/2017 973.1 0.07% 12/14/2017 9133.65 0.35%
12/15/2017 976.8 0.38% 12/15/2017 9216.75 0.91%
12/18/2017 1020.3 4.45% 12/18/2017 9270.85 0.59%
12/19/2017 1027.5 0.71% 12/19/2017 9360.45 0.97%
12/20/2017 1022.65 -0.47% 12/20/2017 9363.45 0.03%
12/21/2017 1035.25 1.23% 12/21/2017 9387.75 0.26%
12/22/2017 1030.7 -0.44% 12/22/2017 9431.5 0.47%
12/26/2017 1053.05 2.17% 12/26/2017 9470.35 0.41%
12/27/2017 1036.65 -1.56% 12/27/2017 9438.25 -0.34%
12/28/2017 1047.3 1.03% 12/28/2017 9435.85 -0.03%
12/29/2017 1057.45 0.97% 12/29/2017 9490.65 0.58%
1/1/2018 1051.2 -0.59% 1/1/2018 9434.5 -0.59%
1/2/2018 1045.8 -0.51% 1/2/2018 9417.85 -0.18%
1/3/2018 1055.9 0.97% 1/3/2018 9439.35 0.23%
1/4/2018 1097.3 3.92% 1/4/2018 9505.75 0.70%
1/5/2018 1109.5 1.11% 1/5/2018 9573.45 0.71%
1/8/2018 1088.7 -1.87% 1/8/2018 9639.25 0.69%
1/9/2018 1127.45 3.56% 1/9/2018 9640.75 0.02%
1/10/2018 1114 -1.19% 1/10/2018 9630.6 -0.11%
1/11/2018 1113.9 -0.01% 1/11/2018 9650.3 0.20%
1/12/2018 1124.5 0.95% 1/12/2018 9665.2 0.15%
1/15/2018 1128.9 0.39% 1/15/2018 9699.85 0.36%
1/16/2018 1092.85 -3.19% 1/16/2018 9612.6 -0.90%
1/17/2018 1108.9 1.47% 1/17/2018 9686.6 0.77%
1/18/2018 1062 -4.23% 1/18/2018 9646.8 -0.41%
1/19/2018 1081.9 1.87% 1/19/2018 9723.1 0.79%
1/22/2018 1102.45 1.90% 1/22/2018 9787.3 0.66%
1/23/2018 1123.8 1.94% 1/23/2018 9877.2 0.92%
1/24/2018 1124.35 0.05% 1/24/2018 9853.9 -0.24%
1/25/2018 1074.75 -4.41% 1/25/2018 9810 -0.45%
1/29/2018 1109.55 3.24% 1/29/2018 9819.45 0.10%
1/30/2018 1078.95 -2.76% 1/30/2018 9743.05 -0.78%
1/31/2018 1049.7 -2.71% 1/31/2018 9697.9 -0.46%
2/1/2018 1017.7 -3.05% 2/1/2018 9687.05 -0.11%
2/2/2018 933.3 -8.29% 2/2/2018 9409.8 -2.86%
2/5/2018 931.9 -0.15% 2/5/2018 9344.4 -0.70%
2/6/2018 885.9 -4.94% 2/6/2018 9190.55 -1.65%
2/7/2018 919.15 3.75% 2/7/2018 9206.35 0.17%
2/8/2018 966.25 5.12% 2/8/2018 9322.6 1.26%
2/9/2018 966.15 -0.01% 2/9/2018 9251.1 -0.77%
2/12/2018 979.1 1.34% 2/12/2018 9348.45 1.05%
2/14/2018 974.35 -0.49% 2/14/2018 9326.7 -0.23%
2/15/2018 962.65 -1.20% 2/15/2018 9323.6 -0.03%
2/16/2018 929.95 -3.40% 2/16/2018 9235.6 -0.94%
2/19/2018 940 1.08% 2/19/2018 9159.95 -0.82%
2/20/2018 955.2 1.62% 2/20/2018 9151.05 -0.10%
2/21/2018 943.9 -1.18% 2/21/2018 9167.6 0.18%
2/22/2018 922 -2.32% 2/22/2018 9138.5 -0.32%
2/23/2018 950.95 3.14% 2/23/2018 9251.35 1.23%
2/26/2018 957.65 0.70% 2/26/2018 9332.65 0.88%
2/27/2018 946.6 -1.15% 2/27/2018 9302.25 -0.33%
2/28/2018 954.45 0.83% 2/28/2018 9261.9 -0.43%
3/1/2018 936.9 -1.84% 3/1/2018 9225.35 -0.39%
3/5/2018 920.3 -1.77% 3/5/2018 9136.1 -0.97%
3/6/2018 909.25 -1.20% 3/6/2018 9039.8 -1.05%
 3/7/2018 891.7 -1.93% 3/7/2018 8936.85 -1.14%
3/8/2018 906.55 1.67% 3/8/2018 9000.7 0.71%
3/9/2018 901.75 -0.53% 3/9/2018 8986.4 -0.16%
3/12/2018 923.45 2.41% 3/12/2018 9121.75 1.51%
3/13/2018 926.4 0.32% 3/13/2018 9157.9 0.40%
3/14/2018 944.7 1.98% 3/14/2018 9151.55 -0.07%
3/15/2018 942.1 -0.28% 3/15/2018 9133.9 -0.19%
3/16/2018 926.15 -1.69% 3/16/2018 9004.45 -1.42%
3/19/2018 904.65 -2.32% 3/19/2018 8894.2 -1.22%
3/20/2018 913.8 1.01% 3/20/2018 8920.45 0.30%
3/21/2018 933.4 2.14% 3/21/2018 8949.1 0.32%
3/22/2018 928 -0.58% 3/22/2018 8904 -0.50%
3/23/2018 891.65 -3.92% 3/23/2018 8800.8 -1.16%
3/26/2018 920.35 3.22% 3/26/2018 8914.35 1.29%
3/27/2018 920.4 0.01% 3/27/2018 8978.1 0.72%
3/28/2018 897.75 -2.46% 3/28/2018 8912.1 -0.74%
4/2/2018 926.05 3.15% 4/2/2018 9023.6 1.25%
4/3/2018 930.25 0.45% 4/3/2018 9074.85 0.57%
4/4/2018 934.7 0.48% 4/4/2018 8975.6 -1.09%
4/5/2018 962 2.92% 4/5/2018 9146.15 1.90%
4/6/2018 990.85 3.00% 4/6/2018 9172.05 0.28%
4/9/2018 1035.8 4.54% 4/9/2018 9205.2 0.36%
4/10/2018 1037.35 0.15% 4/10/2018 9219.15 0.15%
4/11/2018 1042.65 0.51% 4/11/2018 9230.85 0.13%
4/12/2018 1050.45 0.75% 4/12/2018 9247.25 0.18%
4/13/2018 1065.2 1.40% 4/13/2018 9267.65 0.22%
4/16/2018 1071.45 0.59% 4/16/2018 9311.3 0.47%
4/17/2018 1051.75 -1.84% 4/17/2018 9330.3 0.20%
4/18/2018 1042.25 -0.90% 4/18/2018 9311.6 -0.20%
4/19/2018 1053.35 1.07% 4/19/2018 9356.4 0.48%
4/20/2018 1047 -0.60% 4/20/2018 9347.65 -0.09%
4/23/2018 1044.25 -0.26% 4/23/2018 9373.4 0.28%
4/24/2018 1065.5 2.03% 4/24/2018 9390.4 0.18%
4/25/2018 1132.4 6.28% 4/25/2018 9349.95 -0.43%
4/26/2018 1110.75 -1.91% 4/26/2018 9381.35 0.34%
4/27/2018 1102.5 -0.74% 4/27/2018 9443.65 0.66%
4/30/2018 1112.05 0.87% 4/30/2018 9496.5 0.56%
5/2/2018 1119.1 0.63% 5/2/2018 9444.5 -0.55%
5/3/2018 1107.05 -1.08% 5/3/2018 9388.65 -0.59%
5/4/2018 1109 0.18% 5/4/2018 9339.75 -0.52%
5/7/2018 1131.1 1.99% 5/7/2018 9418.8 0.85%
5/8/2018 1116.6 -1.28% 5/8/2018 9419.85 0.01%
5/9/2018 1117.65 0.09% 5/9/2018 9418.9 -0.01%
5/10/2018 1086.5 -2.79% 5/10/2018 9360.95 -0.62%
5/11/2018 1099.7 1.21% 5/11/2018 9416.35 0.59%
5/14/2018 1071.75 -2.54% 5/14/2018 9389.95 -0.28%
5/15/2018 1061.9 -0.92% 5/15/2018 9365.9 -0.26%
5/16/2018 1069 0.67% 5/16/2018 9328.7 -0.40%
5/17/2018 1067.55 -0.14% 5/17/2018 9304.45 -0.26%
5/18/2018 1045.25 -2.09% 5/18/2018 9209.2 -1.02%
5/21/2018 1007.65 -3.60% 5/21/2018 9108.7 -1.09%
5/22/2018 1013.95 0.63% 5/22/2018 9145.65 0.41%
5/23/2018 998.45 -1.53% 5/23/2018 9069.8 -0.83%
5/24/2018 993.95 -0.45% 5/24/2018 9115.55 0.50%
5/25/2018 1028.95 3.52% 5/25/2018 9215.55 1.10%
5/28/2018 1054.05 2.44% 5/28/2018 9307.55 1.00%
5/29/2018 1010.05 -4.17% 5/29/2018 9270.6 -0.40%
5/30/2018 1007.75 -0.23% 5/30/2018 9255 -0.17%
5/31/2018 981.4 -2.61% 5/31/2018 9315.35 0.65%
6/1/2018 975.25 -0.63% 6/1/2018 9255.1 -0.65%
6/4/2018 951.15 -2.47% 6/4/2018 9175.9 -0.86%
6/5/2018 951.8 0.07% 6/5/2018 9110.5 -0.71%
6/6/2018 978.1 2.76% 6/6/2018 9205.9 1.05%
6/7/2018 978.25 0.02% 6/7/2018 9300.1 1.02%
6/8/2018 985.35 0.73% 6/8/2018 9316.25 0.17%
6/11/2018 985.4 0.01% 6/11/2018 9332.4 0.17%
6/12/2018 989.5 0.42% 6/12/2018 9386.45 0.58%
6/13/2018 987.6 -0.19% 6/13/2018 9386.4 0.00%
6/14/2018 997.8 1.03% 6/14/2018 9356.65 -0.32%
6/15/2018 985.75 -1.21% 6/15/2018 9343.7 -0.14%
6/18/2018 986.9 0.12% 6/18/2018 9318.55 -0.27%
6/19/2018 961.55 -2.57% 6/19/2018 9234.5 -0.90%
6/20/2018 968.65 0.74% 6/20/2018 9276.4 0.45%
6/21/2018 953.7 -1.54% 6/21/2018 9240.25 -0.39%
6/22/2018 961.05 0.77% 6/22/2018 9296.65 0.61%
6/25/2018 956.3 -0.49% 6/25/2018 9234.4 -0.67%
6/26/2018 954.85 -0.15% 6/26/2018 9231.8 -0.03%
6/27/2018 909.45 -4.75% 6/27/2018 9129.25 -1.11%
6/28/2018 892.55 -1.86% 6/28/2018 9036.95 -1.01%
6/29/2018 916.9 2.73% 6/29/2018 9162.45 1.39%
7/2/2018 893.2 -2.58% 7/2/2018 9109 -0.58%
7/3/2018 890.7 -0.28% 7/3/2018 9149.4 0.44%
7/4/2018 893.55 0.32% 7/4/2018 9194.55 0.49%
7/5/2018 883.25 -1.15% 7/5/2018 9166.6 -0.30%
7/6/2018 893.45 1.15% 7/6/2018 9194.5 0.30%
7/9/2018 900.15 0.75% 7/9/2018 9277.95 0.91%
7/10/2018 923.65 2.61% 7/10/2018 9359.4 0.88%
7/11/2018 900.7 -2.48% 7/11/2018 9344.25 -0.16%
7/12/2018 899.55 -0.13% 7/12/2018 9380.9 0.39%
7/13/2018 885.6 -1.55% 7/13/2018 9349.05 -0.34%
7/16/2018 827.95 -6.51% 7/16/2018 9231.25 -1.26%
7/17/2018 838.5 1.27% 7/17/2018 9315.25 0.91%
7/18/2018 816.95 -2.57% 7/18/2018 9269.55 -0.49%
7/19/2018 820.7 0.46% 7/19/2018 9236.3 -0.36%
7/20/2018 800.3 -2.49% 7/20/2018 9286.1 0.54%
7/23/2018 817.3 2.12% 7/23/2018 9363.85 0.84%
7/24/2018 836.5 2.35% 7/24/2018 9450.65 0.93%
7/25/2018 847.25 1.29% 7/25/2018 9449.9 -0.01%
7/26/2018 838 -1.09% 7/26/2018 9487.9 0.40%
7/27/2018 852.95 1.78% 7/27/2018 9579.05 0.96%
7/30/2018 850.15 -0.33% 7/30/2018 9618.7 0.41%
7/31/2018 836.05 -1.66% 7/31/2018 9650.6 0.33%
8/1/2018 801.5 -4.13% 8/1/2018 9651.7 0.01%
8/2/2018 793.05 -1.05% 8/2/2018 9588.8 -0.65%
8/3/2018 802.55 1.20% 8/3/2018 9685.7 1.01%
8/6/2018 812.5 1.24% 8/6/2018 9709.35 0.24%
8/7/2018 797.15 -1.89% 8/7/2018 9704.8 -0.05%
8/8/2018 778.8 -2.30% 8/8/2018 9744.75 0.41%
8/9/2018 790.25 1.47% 8/9/2018 9769.1 0.25%
8/10/2018 788.45 -0.23% 8/10/2018 9724.45 -0.46%
8/13/2018 784.25 -0.53% 8/13/2018 9656.5 -0.70%
8/14/2018 764.7 -2.49% 8/14/2018 9726.15 0.72%
8/16/2018 771.4 0.88% 8/16/2018 9685.65 -0.42%
8/17/2018 795.6 3.14% 8/17/2018 9770.2 0.87%
8/20/2018 779.6 -2.01% 8/20/2018 9839.75 0.71%
8/21/2018 783.85 0.55% 8/21/2018 9862.5 0.23%
8/23/2018 801.85 2.30% 8/23/2018 9872.55 0.10%
8/24/2018 806 0.52% 8/24/2018 9850.8 -0.22%
8/27/2018 820.15 1.76% 8/27/2018 9958.8 1.10%
8/28/2018 824.4 0.52% 8/28/2018 9985.9 0.27%
8/29/2018 826.9 0.30% 8/29/2018 9973.65 -0.12%
8/30/2018 846.65 2.39% 8/30/2018 9975.2 0.02%
8/31/2018 843.25 -0.40% 8/31/2018 9992 0.17%
9/3/2018 839.25 -0.47% 9/3/2018 9921.65 -0.70%
9/4/2018 805.75 -3.99% 9/4/2018 9806.05 -1.17%
9/5/2018 788.15 -2.18% 9/5/2018 9764.55 -0.42%
9/6/2018 795.85 0.98% 9/6/2018 9815.45 0.52%
9/7/2018 807.9 1.51% 9/7/2018 9875.2 0.61%
9/10/2018 788.6 -2.39% 9/10/2018 9740.1 -1.37%
9/11/2018 779.1 -1.20% 9/11/2018 9607.1 -1.37%
9/12/2018 783.4 0.55% 9/12/2018 9660.6 0.56%
9/14/2018 794.35 1.40% 9/14/2018 9792.75 1.37%
9/17/2018 798.8 0.56% 9/17/2018 9696.45 -0.98%
9/18/2018 785.55 -1.66% 9/18/2018 9594.25 -1.05%
9/19/2018 774.95 -1.35% 9/19/2018 9545.7 -0.51%
9/21/2018 752.45 -2.90% 9/21/2018 9425.55 -1.26%
9/24/2018 727.3 -3.34% 9/24/2018 9243.15 -1.94%
9/25/2018 721.25 -0.83% 9/25/2018 9303.35 0.65%
9/26/2018 727.55 0.87% 9/26/2018 9302.25 -0.01%
9/27/2018 701.65 -3.56% 9/27/2018 9202.35 -1.07%
9/28/2018 663.4 -5.45% 9/28/2018 9116 -0.94%
10/1/2018 668.6 0.78% 10/1/2018 9165.5 0.54%
10/3/2018 667.1 -0.22% 10/3/2018 9056.7 -1.19%
10/4/2018 660 -1.06% 10/4/2018 8854.85 -2.23%
 10/5/2018 656.35 -0.55% 10/5/2018 8624.95 -2.60%
10/8/2018 632.9 -3.57% 10/8/2018 8602.6 -0.26%
10/9/2018 600.45 -5.13% 10/9/2018 8562.95 -0.46%
10/10/2018 651.7 8.54% 10/10/2018 8748.5 2.17%
10/11/2018 632 -3.02% 10/11/2018 8565.6 -2.09%
10/12/2018 662.9 4.89% 10/12/2018 8767.1 2.35%
10/15/2018 672.9 1.51% 10/15/2018 8812 0.51%
10/16/2018 673.35 0.07% 10/16/2018 8893.8 0.93%
10/17/2018 639.75 -4.99% 10/17/2018 8758.6 -1.52%
10/19/2018 640.15 0.06% 10/19/2018 8640.65 -1.35%
10/22/2018 627.55 -1.97% 10/22/2018 8576.95 -0.74%
10/23/2018 617.95 -1.53% 10/23/2018 8489.9 -1.01%
10/24/2018 643.1 4.07% 10/24/2018 8555.65 0.77%
10/25/2018 618.3 -3.86% 10/25/2018 8473.5 -0.96%
10/26/2018 692.2 11.95% 10/26/2018 8417.25 -0.66%
10/29/2018 745.35 7.68% 10/29/2018 8610.1 2.29%
10/30/2018 745.65 0.04% 10/30/2018 8600.3 -0.11%
10/31/2018 752.55 0.93% 10/31/2018 8753.45 1.78%
11/1/2018 764.6 1.60% 11/1/2018 8772.5 0.22%
11/2/2018 758.65 -0.78% 11/2/2018 8899.4 1.45%
11/5/2018 758.05 -0.08% 11/5/2018 8877.9 -0.24%
11/6/2018 750.8 -0.96% 11/6/2018 8870.3 -0.09%
11/7/2018 755.15 0.58% 11/7/2018 8933.5 0.71%
11/9/2018 766.05 1.44% 11/9/2018 8946.35 0.14%
11/12/2018 765.85 -0.03% 11/12/2018 8859.25 -0.97%
11/13/2018 772.3 0.84% 11/13/2018 8923.55 0.73%
11/14/2018 765.05 -0.94% 11/14/2018 8921.45 -0.02%
11/15/2018 765.3 0.03% 11/15/2018 8954.65 0.37%
11/16/2018 774.45 1.20% 11/16/2018 8993.25 0.43%
11/19/2018 782.1 0.99% 11/19/2018 9052.75 0.66%
11/20/2018 789.1 0.90% 11/20/2018 8960.15 -1.02%
11/21/2018 804.5 1.95% 11/21/2018 8940.3 -0.22%
11/22/2018 814.85 1.29% 11/22/2018 8879 -0.69%
11/26/2018 808.15 -0.82% 11/26/2018 8943 0.72%
11/27/2018 816.35 1.01% 11/27/2018 8983.9 0.46%
11/28/2018 816.45 0.01% 11/28/2018 8993.25 0.10%
11/29/2018 826.2 1.19% 11/29/2018 9081.85 0.99%
11/30/2018 809.5 -2.02% 11/30/2018 9109.15 0.30%
12/3/2018 803.45 -0.75% 12/3/2018 9126.9 0.19%
12/4/2018 812.65 1.15% 12/4/2018 9116.45 -0.11%
12/5/2018 799.2 -1.66% 12/5/2018 9029.45 -0.95%
12/6/2018 773 -3.28% 12/6/2018 8883.25 -1.62%
12/7/2018 790.2 2.23% 12/7/2018 8940.65 0.65%
12/10/2018 763.9 -3.33% 12/10/2018 8769.6 -1.91%
12/11/2018 789.8 3.39% 12/11/2018 8845.15 0.86%
12/12/2018 813.5 3.00% 12/12/2018 9021.6 1.99%
12/13/2018 864.25 6.24% 12/13/2018 9077.3 0.62%
12/14/2018 849.65 -1.69% 12/14/2018 9091.3 0.15%
12/17/2018 857.15 0.88% 12/17/2018 9153.95 0.69%
12/18/2018 852.3 -0.57% 12/18/2018 9177.35 0.26%
12/19/2018 853.4 0.13% 12/19/2018 9246.8 0.76%
12/20/2018 858.15 0.56% 12/20/2018 9234.45 -0.13%
12/21/2018 859.5 0.16% 12/21/2018 9082.55 -1.64%
12/24/2018 834.7 -2.89% 12/24/2018 9002.45 -0.88%
12/26/2018 833.65 -0.13% 12/26/2018 9041.7 0.44%
12/27/2018 827.7 -0.71% 12/27/2018 9078.8 0.41%
12/28/2018 837.05 1.13% 12/28/2018 9152.55 0.81%
12/31/2018 844.75 0.92% 12/31/2018 9170 0.19%
1/1/2019 842.95 -0.21% 1/1/2019 9197.9 0.30%
1/2/2019 817.3 -3.04% 1/2/2019 9103.4 -1.03%
1/3/2019 811.55 -0.70% 1/3/2019 9014.8 -0.97%
1/4/2019 822.3 1.32% 1/4/2019 9054.9 0.44%
1/7/2019 813.9 -1.02% 1/7/2019 9081.15 0.29%
1/8/2019 814.9 0.12% 1/8/2019 9098.65 0.19%
1/9/2019 804.8 -1.24% 1/9/2019 9127.45 0.32%
1/10/2019 809.2 0.55% 1/10/2019 9119.4 -0.09%
1/11/2019 816.1 0.85% 1/11/2019 9098.2 -0.23%
1/14/2019 814.85 -0.15% 1/14/2019 9051.45 -0.51%
1/15/2019 815.2 0.04% 1/15/2019 9157.15 1.17%
1/16/2019 815.85 0.08% 1/16/2019 9158.75 0.02%
1/17/2019 809.45 -0.78% 1/17/2019 9161.6 0.03%
1/18/2019 806.95 -0.31% 1/18/2019 9140.1 -0.23%
1/21/2019 805.95 -0.12% 1/21/2019 9155.3 0.17%
1/22/2019 812.85 0.86% 1/22/2019 9131.15 -0.26%
1/23/2019 813.9 0.13% 1/23/2019 9068.85 -0.68%
1/24/2019 796.15 -2.18% 1/24/2019 9072.2 0.04%
1/25/2019 774.4 -2.73% 1/25/2019 8994.35 -0.86%
1/28/2019 746.65 -3.58% 1/28/2019 8876.6 -1.31%
1/29/2019 763.35 2.24% 1/29/2019 8875.65 -0.01%
1/30/2019 764 0.09% 1/30/2019 8884.9 0.10%
1/31/2019 754.35 -1.26% 1/31/2019 9003.85 1.34%
2/1/2019 742.65 -1.55% 2/1/2019 9056.3 0.58%
2/4/2019 743.05 0.05% 2/4/2019 9042 -0.16%
2/5/2019 728.5 -1.96% 2/5/2019 9033.6 -0.09%
2/6/2019 711.1 -2.39% 2/6/2019 9118.7 0.94%
2/7/2019 653.7 -8.07% 2/7/2019 9145.8 0.30%
2/8/2019 687.55 5.18% 2/8/2019 9036.9 -1.19%
2/11/2019 687.75 0.03% 2/11/2019 8967.15 -0.77%
2/12/2019 695.1 1.07% 2/12/2019 8925.3 -0.47%
2/13/2019 698.4 0.47% 2/13/2019 8887.9 -0.42%
2/14/2019 704.55 0.88% 2/14/2019 8869.3 -0.21%
2/15/2019 686.35 -2.58% 2/15/2019 8827.05 -0.48%
2/18/2019 686.75 0.06% 2/18/2019 8754.35 -0.82%
2/19/2019 683.6 -0.46% 2/19/2019 8742.3 -0.14%
2/20/2019 688.5 0.72% 2/20/2019 8845.6 1.18%
2/21/2019 698.65 1.47% 2/21/2019 8901.7 0.63%
2/22/2019 728.15 4.22% 2/22/2019 8919.75 0.20%
2/25/2019 755.2 3.71% 2/25/2019 8983.85 0.72%
2/26/2019 756.8 0.21% 2/26/2019 8953.15 -0.34%
2/27/2019 765.35 1.13% 2/27/2019 8946.2 -0.08%
2/28/2019 767.75 0.31% 2/28/2019 8955.95 0.11%
3/1/2019 786.2 2.40% 3/1/2019 9037.5 0.91%
3/5/2019 790.9 0.60% 3/5/2019 9173.6 1.51%
3/6/2019 817.45 3.36% 3/6/2019 9230.45 0.62%
3/7/2019 815.15 -0.28% 3/7/2019 9225.35 -0.06%
3/8/2019 808.15 -0.86% 3/8/2019 9211.05 -0.16%
3/11/2019 819.8 1.44% 3/11/2019 9345.6 1.46%
3/12/2019 815.35 -0.54% 3/12/2019 9440.85 1.02%
3/13/2019 809.4 -0.73% 3/13/2019 9450.25 0.10%
3/14/2019 815.7 0.78% 3/14/2019 9447.2 -0.03%
3/15/2019 816.15 0.06% 3/15/2019 9499.4 0.55%
3/18/2019 818.5 0.29% 3/18/2019 9516.7 0.18%
3/19/2019 821.3 0.34% 3/19/2019 9570.15 0.56%
3/20/2019 818 -0.40% 3/20/2019 9553 -0.18%
3/22/2019 809.9 -0.99% 3/22/2019 9500.05 -0.55%
3/25/2019 790.1 -2.44% 3/25/2019 9411.65 -0.93%
3/26/2019 802.35 1.55% 3/26/2019 9512.6 1.07%
3/27/2019 798.95 -0.42% 3/27/2019 9501.8 -0.11%
3/28/2019 795 -0.49% 3/28/2019 9601.95 1.05%
3/29/2019 811.5 2.08% 3/29/2019 9663.7 0.64%
Date Price
3/29/2019 7.346
3/28/2019 7.323
3/27/2019 7.327
3/26/2019 7.342
3/25/2019 7.471
3/22/2019 7.504
3/20/2019 7.517
3/19/2019 7.536
3/18/2019 7.48
3/15/2019 7.502
3/14/2019 7.553
3/13/2019 7.548
3/12/2019 7.513
3/11/2019 7.512
3/8/2019 7.532
3/7/2019 7.58
3/6/2019 7.572
3/5/2019 7.556
3/1/2019 7.556
2/28/2019 7.591
2/27/2019 7.672
2/26/2019 7.587
2/25/2019 7.584
2/22/2019 7.605
2/21/2019 7.544
2/20/2019 7.545
2/18/2019 7.58
2/15/2019 7.577
2/14/2019 7.521
2/13/2019 7.466
2/12/2019 7.534
2/11/2019 7.529
2/8/2019 7.524
2/7/2019 7.501
2/6/2019 7.565
2/5/2019 7.615
2/4/2019 7.672
2/1/2019 7.61
1/31/2019 7.483
1/30/2019 7.551
1/29/2019 7.525
1/28/2019 7.541
1/25/2019 7.546
1/24/2019 7.557
1/23/2019 7.577
1/22/2019 7.533
 1/21/2019 7.569
1/18/2019 7.596
1/17/2019 7.549
1/16/2019 7.563
1/15/2019 7.473
1/14/2019 7.431
1/11/2019 7.503
1/10/2019 7.476
1/9/2019 7.47
1/8/2019 7.454
1/7/2019 7.508
1/4/2019 7.448
1/3/2019 7.427
1/2/2019 7.354
1/1/2019 7.418
12/31/2018 7.37
12/28/2018 7.391
12/27/2018 7.277
12/26/2018 7.263
12/24/2018 7.287
12/21/2018 7.276
12/20/2018 7.272
12/19/2018 7.219
12/18/2018 7.345
12/17/2018 7.461
12/14/2018 7.441
12/13/2018 7.408
12/12/2018 7.411
12/11/2018 7.528
12/10/2018 7.587
12/7/2018 7.464
12/6/2018 7.423
12/5/2018 7.44
12/4/2018 7.574
12/3/2018 7.626
11/30/2018 7.607
11/29/2018 7.608
11/28/2018 7.644
11/27/2018 7.734
11/26/2018 7.726
11/22/2018 7.71
11/20/2018 7.792
11/19/2018 7.791
11/16/2018 7.815
11/15/2018 7.756
11/14/2018 7.733
11/13/2018 7.762
11/12/2018 7.804
 11/9/2018 7.765
11/6/2018 7.796
11/5/2018 7.808
11/2/2018 7.781
11/1/2018 7.823
10/31/2018 7.853
10/30/2018 7.834
10/29/2018 7.81
10/26/2018 7.877
10/25/2018 7.867
10/24/2018 7.872
10/23/2018 7.894
10/22/2018 7.93
10/19/2018 7.921
10/17/2018 7.909
10/16/2018 7.872
10/15/2018 7.921
10/12/2018 7.984
10/11/2018 7.986
10/10/2018 8.031
10/9/2018 8.076
10/8/2018 7.974
10/5/2018 8.024
10/4/2018 8.158
10/3/2018 8.112
10/1/2018 7.988
9/28/2018 8.024
9/27/2018 8.027
9/26/2018 8.072
9/25/2018 8.125
9/24/2018 8.122
9/21/2018 8.076
9/19/2018 8.074
9/18/2018 8.14
9/17/2018 8.098
9/16/2018 8.124
9/14/2018 8.127
9/12/2018 8.134
9/11/2018 8.182
9/10/2018 8.158
9/7/2018 8.031
9/6/2018 8.056
9/5/2018 8.049
9/4/2018 8.062
9/3/2018 7.999
8/31/2018 7.951
8/30/2018 7.93
8/29/2018 7.918
8/28/2018 7.895
8/27/2018 7.894
8/24/2018 7.871
8/23/2018 7.879
8/21/2018 7.827
8/20/2018 7.838
8/16/2018 7.861
8/14/2018 7.818
8/13/2018 7.823
8/10/2018 7.754
8/9/2018 7.745
8/8/2018 7.782
8/7/2018 7.786
8/6/2018 7.768
8/3/2018 7.763
8/2/2018 7.721
8/1/2018 7.701
7/31/2018 7.772
7/30/2018 7.79
7/27/2018 7.78
7/26/2018 7.759
7/25/2018 7.785
7/24/2018 7.784
7/23/2018 7.81
7/20/2018 7.785
7/19/2018 7.785
7/18/2018 7.752
7/17/2018 7.746
7/16/2018 7.8
7/13/2018 7.791
7/12/2018 7.78
7/11/2018 7.872
7/10/2018 7.9
7/9/2018 7.89
7/6/2018 7.87
7/5/2018 7.897
7/4/2018 7.852
7/3/2018 7.883
7/2/2018 7.912
6/29/2018 7.903
6/28/2018 7.935
6/27/2018 7.871
6/26/2018 7.829
6/25/2018 7.824
6/22/2018 7.819
6/21/2018 7.772
6/20/2018 7.827
6/19/2018 7.863
6/18/2018 7.877
6/15/2018 7.889
6/14/2018 7.945
6/13/2018 7.93
6/12/2018 7.966
6/11/2018 7.963
6/8/2018 7.947
6/7/2018 7.993
6/6/2018 7.917
6/5/2018 7.834
6/4/2018 7.876
6/1/2018 7.848
5/31/2018 7.826
5/30/2018 7.782
5/29/2018 7.756
5/28/2018 7.739
5/25/2018 7.794
5/24/2018 7.871
5/23/2018 7.849
5/22/2018 7.809
5/21/2018 7.809
5/20/2018 7.835
5/18/2018 7.835
5/17/2018 7.88
5/16/2018 7.902
5/15/2018 7.903
5/14/2018 7.826
5/11/2018 7.726
5/10/2018 7.715
5/9/2018 7.709
5/8/2018 7.58
5/7/2018 7.622
5/4/2018 7.728
5/3/2018 7.734
5/2/2018 7.733
4/27/2018 7.767
4/26/2018 7.755
4/25/2018 7.738
4/24/2018 7.683
4/23/2018 7.74
4/20/2018 7.718
4/19/2018 7.631
4/18/2018 7.536
4/17/2018 7.489
4/16/2018 7.486
4/13/2018 7.431
4/12/2018 7.468
4/11/2018 7.536
4/10/2018 7.379
4/9/2018 7.226
4/6/2018 7.175
4/5/2018 7.127
4/4/2018 7.294
4/3/2018 7.332
 Raymond 19-20 Nifty 500
Date close Column1 Date Close Return
4/3/2017 640.6 4/3/2017 8053.15
4/5/2017 639.9 -0.11% 4/5/2017 8095.1 -0.52%
4/6/2017 645.15 0.82% 4/6/2017 8092.1 0.04%
4/7/2017 644.7 -0.07% 4/7/2017 8045.35 0.58%
4/10/2017 646.7 0.31% 4/10/2017 8052.1 -0.08%
4/11/2017 658.05 1.76% 4/11/2017 8107.1 -0.68%
4/12/2017 652.55 -0.84% 4/12/2017 8078.85 0.35%
4/13/2017 636.4 -2.47% 4/13/2017 8044.9 0.42%
4/17/2017 646.45 1.58% 4/17/2017 8042.6 0.03%
4/18/2017 729.6 12.86% 4/18/2017 8003.15 0.49%
4/19/2017 733.65 0.56% 4/19/2017 8021 -0.22%
4/20/2017 735.25 0.22% 4/20/2017 8063.1 -0.52%
4/21/2017 758.85 3.21% 4/21/2017 8057.7 0.07%
4/24/2017 754.4 -0.59% 4/24/2017 8137.35 -0.99%
4/25/2017 761.95 1.00% 4/25/2017 8216.7 -0.98%
4/26/2017 757.5 -0.58% 4/26/2017 8230.85 -0.17%
4/27/2017 763.7 0.82% 4/27/2017 8222.2 0.11%
4/28/2017 743.7 -2.62% 4/28/2017 8214.3 0.10%
5/2/2017 726.1 -2.37% 5/2/2017 8231.35 -0.21%
5/3/2017 783.5 7.91% 5/3/2017 8227.7 0.04%
5/4/2017 771.75 -1.50% 5/4/2017 8265.8 -0.46%
5/5/2017 757.15 -1.89% 5/5/2017 8193.25 0.88%
5/8/2017 786.2 3.84% 5/8/2017 8226.1 -0.40%
5/9/2017 783.1 -0.39% 5/9/2017 8242.7 -0.20%
5/10/2017 769.25 -1.77% 5/10/2017 8320.2 -0.94%
5/11/2017 762.6 -0.86% 5/11/2017 8331 -0.13%
5/12/2017 763.45 0.11% 5/12/2017 8299.2 0.38%
5/15/2017 772.8 1.22% 5/15/2017 8351.3 -0.63%
5/16/2017 785 1.58% 5/16/2017 8398.95 -0.57%
5/17/2017 783.65 -0.17% 5/17/2017 8396 0.04%
5/18/2017 746.95 -4.68% 5/18/2017 8279.15 1.39%
5/19/2017 723.1 -3.19% 5/19/2017 8258.2 0.25%
5/22/2017 715.95 -0.99% 5/22/2017 8235.05 0.28%
5/23/2017 699.55 -2.29% 5/23/2017 8159.15 0.92%
5/24/2017 662.25 -5.33% 5/24/2017 8106.6 0.64%
5/25/2017 678.3 2.42% 5/25/2017 8233.9 -1.57%
5/26/2017 721.15 6.32% 5/26/2017 8331.85 -1.19%
5/29/2017 695.5 -3.56% 5/29/2017 8299.5 0.39%
5/30/2017 695.45 -0.01% 5/30/2017 8328.95 -0.35%
5/31/2017 694.2 -0.18% 5/31/2017 8350.95 -0.26%
6/1/2017 693.9 -0.04% 6/1/2017 8367.15 -0.19%
6/2/2017 702.65 1.26% 6/2/2017 8406.55 -0.47%
6/5/2017 751.25 6.92% 6/5/2017 8435.75 -0.35%
6/6/2017 728.45 -3.03% 6/6/2017 8397.2 0.46%
6/7/2017 729.05 0.08% 6/7/2017 8431.5 -0.41%
6/8/2017 733.5 0.61% 6/8/2017 8429.15 0.03%
 6/9/2017 732.1 -0.19% 6/9/2017 8452.75 -0.28%
6/12/2017 717.7 -1.97% 6/12/2017 8408.7 0.52%
6/13/2017 730.85 1.83% 6/13/2017 8408 0.01%
6/14/2017 721.6 -1.27% 6/14/2017 8420.8 -0.15%
6/15/2017 729.9 1.15% 6/15/2017 8400.2 0.24%
6/16/2017 739.95 1.38% 6/16/2017 8411.45 -0.13%
6/19/2017 731.7 -1.11% 6/19/2017 8453.1 -0.50%
6/20/2017 735.35 0.50% 6/20/2017 8454 -0.01%
6/21/2017 743.4 1.09% 6/21/2017 8443.6 0.12%
6/22/2017 731 -1.67% 6/22/2017 8423.85 0.23%
6/23/2017 712.3 -2.56% 6/23/2017 8355.1 0.82%
6/27/2017 699.8 -1.75% 6/27/2017 8285.5 0.83%
6/28/2017 714.3 2.07% 6/28/2017 8279.7 0.07%
6/29/2017 721.8 1.05% 6/29/2017 8301.1 -0.26%
6/30/2017 724.7 0.40% 6/30/2017 8331.6 -0.37%
7/3/2017 768.05 5.98% 7/3/2017 8416.4 -1.02%
7/4/2017 765.25 -0.36% 7/4/2017 8410.7 0.07%
7/5/2017 815.65 6.59% 7/5/2017 8451.5 -0.49%
7/6/2017 819.65 0.49% 7/6/2017 8481.75 -0.36%
7/7/2017 808.2 -1.40% 7/7/2017 8479.45 0.03%
7/10/2017 815.55 0.91% 7/10/2017 8556.95 -0.91%
7/11/2017 788.85 -3.27% 7/11/2017 8544.9 0.14%
7/12/2017 802.65 1.75% 7/12/2017 8585.5 -0.48%
7/13/2017 806.8 0.52% 7/13/2017 8646.3 -0.71%
7/14/2017 792.25 -1.80% 7/14/2017 8640.7 0.06%
7/17/2017 800.2 1.00% 7/17/2017 8659.5 -0.22%
7/18/2017 794.3 -0.74% 7/18/2017 8589.8 0.80%
7/19/2017 795.5 0.15% 7/19/2017 8662.15 -0.84%
7/20/2017 807.55 1.51% 7/20/2017 8641.6 0.24%
7/21/2017 800.8 -0.84% 7/21/2017 8669.75 -0.33%
7/24/2017 808.85 1.01% 7/24/2017 8702.85 -0.38%
7/25/2017 806.9 -0.24% 7/25/2017 8710.6 -0.09%
7/26/2017 803.8 -0.38% 7/26/2017 8748.75 -0.44%
7/27/2017 786.95 -2.10% 7/27/2017 8737.1 0.13%
7/28/2017 786.25 -0.09% 7/28/2017 8747.45 -0.12%
7/31/2017 791.75 0.70% 7/31/2017 8793.3 -0.52%
8/1/2017 789.3 -0.31% 8/1/2017 8812.6 -0.22%
8/2/2017 776.7 -1.60% 8/2/2017 8786.85 0.29%
8/3/2017 763.6 -1.69% 8/3/2017 8729.3 0.65%
8/4/2017 769.15 0.73% 8/4/2017 8776.2 -0.54%
8/7/2017 776.95 1.01% 8/7/2017 8806.45 -0.34%
8/8/2017 775.8 -0.15% 8/8/2017 8726.85 0.90%
8/9/2017 781.15 0.69% 8/9/2017 8637.15 1.03%
8/10/2017 723.3 -7.41% 8/10/2017 8497.75 1.61%
8/11/2017 718.15 -0.71% 8/11/2017 8427.7 0.82%
8/14/2017 731.45 1.85% 8/14/2017 8541.5 -1.35%
8/16/2017 738.55 0.97% 8/16/2017 8635.7 -1.10%
8/17/2017 746 1.01% 8/17/2017 8643.3 -0.09%
 8/18/2017 774.35 3.80% 8/18/2017 8594.25 0.57%
8/21/2017 744.9 -3.80% 8/21/2017 8509.4 0.99%
8/22/2017 731.35 -1.82% 8/22/2017 8499.3 0.12%
8/23/2017 737 0.77% 8/23/2017 8585 -1.01%
8/24/2017 733.75 -0.44% 8/24/2017 8605.75 -0.24%
8/28/2017 765.15 4.28% 8/28/2017 8669.6 -0.74%
8/29/2017 756.2 -1.17% 8/29/2017 8571.8 1.13%
8/30/2017 763.05 0.91% 8/30/2017 8663.15 -1.07%
8/31/2017 777.15 1.85% 8/31/2017 8694.95 -0.37%
9/1/2017 811.6 4.43% 9/1/2017 8755.25 -0.69%
9/4/2017 859.2 5.86% 9/4/2017 8700.35 0.63%
9/5/2017 854.7 -0.52% 9/5/2017 8747.2 -0.54%
9/6/2017 857.4 0.32% 9/6/2017 8732.4 0.17%
9/7/2017 893.05 4.16% 9/7/2017 8757.15 -0.28%
9/8/2017 884.9 -0.91% 9/8/2017 8749.95 0.08%
9/11/2017 901.3 1.85% 9/11/2017 8810.95 -0.70%
9/12/2017 907.65 0.70% 9/12/2017 8890.65 -0.90%
9/13/2017 885.9 -2.40% 9/13/2017 8866.85 0.27%
9/14/2017 894.4 0.96% 9/14/2017 8884.95 -0.20%
9/15/2017 880.3 -1.58% 9/15/2017 8887.6 -0.03%
9/18/2017 885.75 0.62% 9/18/2017 8946.9 -0.67%
9/19/2017 882.75 -0.34% 9/19/2017 8951.75 -0.05%
9/20/2017 870.05 -1.44% 9/20/2017 8938.4 0.15%
9/21/2017 861.85 -0.94% 9/21/2017 8911.2 0.30%
9/22/2017 825.35 -4.24% 9/22/2017 8738 1.94%
9/25/2017 798.05 -3.31% 9/25/2017 8638.3 1.14%
9/26/2017 814.35 2.04% 9/26/2017 8654.6 -0.19%
9/27/2017 786.2 -3.46% 9/27/2017 8520.95 1.54%
9/28/2017 810.7 3.12% 9/28/2017 8557.1 -0.42%
9/29/2017 812.15 0.18% 9/29/2017 8600 -0.50%
10/3/2017 805.8 -0.78% 10/3/2017 8662.4 -0.73%
10/4/2017 814.15 1.04% 10/4/2017 8706.85 -0.51%
10/5/2017 836.7 2.77% 10/5/2017 8706.45 0.00%
10/6/2017 849.05 1.48% 10/6/2017 8787.4 -0.93%
10/9/2017 851.35 0.27% 10/9/2017 8798.3 -0.12%
10/10/2017 868.7 2.04% 10/10/2017 8836.4 -0.43%
10/11/2017 840.75 -3.22% 10/11/2017 8792.4 0.50%
10/12/2017 844.45 0.44% 10/12/2017 8890.05 -1.11%
10/13/2017 848.25 0.45% 10/13/2017 8937.2 -0.53%
10/16/2017 855.6 0.87% 10/16/2017 8985.25 -0.54%
10/17/2017 861.15 0.65% 10/17/2017 9002.35 -0.19%
10/18/2017 885.5 2.83% 10/18/2017 8984.65 0.20%
10/19/2017 892.55 0.80% 10/19/2017 8937.65 0.52%
10/23/2017 907.75 1.70% 10/23/2017 8972.9 -0.39%
10/24/2017 902.15 -0.62% 10/24/2017 8993.8 -0.23%
10/25/2017 887.05 -1.67% 10/25/2017 9065.15 -0.79%
10/26/2017 873.65 -1.51% 10/26/2017 9106.75 -0.46%
10/27/2017 900.2 3.04% 10/27/2017 9104.45 0.03%
10/30/2017 899.25 -0.11% 10/30/2017 9165.1 -0.67%
10/31/2017 892.3 -0.77% 10/31/2017 9153.6 0.13%
11/1/2017 963.8 8.01% 11/1/2017 9234.85 -0.89%
11/2/2017 953.3 -1.09% 11/2/2017 9237.75 -0.03%
11/3/2017 973.55 2.12% 11/3/2017 9260.65 -0.25%
11/6/2017 964.8 -0.90% 11/6/2017 9273.1 -0.13%
11/7/2017 969.15 0.45% 11/7/2017 9169.55 1.12%
11/8/2017 957.7 -1.18% 11/8/2017 9117.55 0.57%
11/9/2017 960.45 0.29% 11/9/2017 9147.3 -0.33%
11/10/2017 947.65 -1.33% 11/10/2017 9154.95 -0.08%
11/13/2017 928.15 -2.06% 11/13/2017 9082.45 0.79%
11/14/2017 924.4 -0.40% 11/14/2017 9051.5 0.34%
11/15/2017 918 -0.69% 11/15/2017 8973.75 0.86%
11/16/2017 940.9 2.49% 11/16/2017 9065 -1.02%
11/17/2017 950.8 1.05% 11/17/2017 9137.1 -0.80%
11/20/2017 982.65 3.35% 11/20/2017 9161.9 -0.27%
11/21/2017 969.7 -1.32% 11/21/2017 9185.4 -0.26%
11/22/2017 977.05 0.76% 11/22/2017 9195.7 -0.11%
11/23/2017 972.8 -0.43% 11/23/2017 9207.4 -0.13%
11/24/2017 978.55 0.59% 11/24/2017 9246.05 -0.42%
11/27/2017 993.65 1.54% 11/27/2017 9267.5 -0.23%
11/28/2017 982.7 -1.10% 11/28/2017 9254.3 0.14%
11/29/2017 979.35 -0.34% 11/29/2017 9244.7 0.10%
11/30/2017 965.2 -1.44% 11/30/2017 9154.5 0.98%
12/1/2017 942.75 -2.33% 12/1/2017 9060.4 1.03%
12/4/2017 942.5 -0.03% 12/4/2017 9059.35 0.01%
12/5/2017 942.45 -0.01% 12/5/2017 9056.6 0.03%
12/6/2017 936.5 -0.63% 12/6/2017 8988.55 0.75%
12/7/2017 938.15 0.18% 12/7/2017 9103.05 -1.27%
12/8/2017 954.7 1.76% 12/8/2017 9190.55 -0.96%
12/11/2017 958.55 0.40% 12/11/2017 9231.9 -0.45%
12/12/2017 978 2.03% 12/12/2017 9156.5 0.82%
12/13/2017 972.4 -0.57% 12/13/2017 9101.8 0.60%
12/14/2017 973.1 0.07% 12/14/2017 9133.65 -0.35%
12/15/2017 976.8 0.38% 12/15/2017 9216.75 -0.91%
12/18/2017 1020.3 4.45% 12/18/2017 9270.85 -0.59%
12/19/2017 1027.5 0.71% 12/19/2017 9360.45 -0.97%
12/20/2017 1022.65 -0.47% 12/20/2017 9363.45 -0.03%
12/21/2017 1035.25 1.23% 12/21/2017 9387.75 -0.26%
12/22/2017 1030.7 -0.44% 12/22/2017 9431.5 -0.47%
12/26/2017 1053.05 2.17% 12/26/2017 9470.35 -0.41%
12/27/2017 1036.65 -1.56% 12/27/2017 9438.25 0.34%
12/28/2017 1047.3 1.03% 12/28/2017 9435.85 0.03%
12/29/2017 1057.45 0.97% 12/29/2017 9490.65 -0.58%
1/1/2018 1051.2 -0.59% 1/1/2018 9434.5 0.59%
1/2/2018 1045.8 -0.51% 1/2/2018 9417.85 0.18%
1/3/2018 1055.9 0.97% 1/3/2018 9439.35 -0.23%
1/4/2018 1097.3 3.92% 1/4/2018 9505.75 -0.70%
 1/5/2018 1109.5 1.11% 1/5/2018 9573.45 -0.71%
1/8/2018 1088.7 -1.87% 1/8/2018 9639.25 -0.69%
1/9/2018 1127.45 3.56% 1/9/2018 9640.75 -0.02%
1/10/2018 1114 -1.19% 1/10/2018 9630.6 0.11%
1/11/2018 1113.9 -0.01% 1/11/2018 9650.3 -0.20%
1/12/2018 1124.5 0.95% 1/12/2018 9665.2 -0.15%
1/15/2018 1128.9 0.39% 1/15/2018 9699.85 -0.36%
1/16/2018 1092.85 -3.19% 1/16/2018 9612.6 0.90%
1/17/2018 1108.9 1.47% 1/17/2018 9686.6 -0.77%
1/18/2018 1062 -4.23% 1/18/2018 9646.8 0.41%
1/19/2018 1081.9 1.87% 1/19/2018 9723.1 -0.79%
1/22/2018 1102.45 1.90% 1/22/2018 9787.3 -0.66%
1/23/2018 1123.8 1.94% 1/23/2018 9877.2 -0.92%
1/24/2018 1124.35 0.05% 1/24/2018 9853.9 0.24%
1/25/2018 1074.75 -4.41% 1/25/2018 9810 0.45%
1/29/2018 1109.55 3.24% 1/29/2018 9819.45 -0.10%
1/30/2018 1078.95 -2.76% 1/30/2018 9743.05 0.78%
1/31/2018 1049.7 -2.71% 1/31/2018 9697.9 0.46%
2/1/2018 1017.7 -3.05% 2/1/2018 9687.05 0.11%
2/2/2018 933.3 -8.29% 2/2/2018 9409.8 2.86%
2/5/2018 931.9 -0.15% 2/5/2018 9344.4 0.70%
2/6/2018 885.9 -4.94% 2/6/2018 9190.55 1.65%
2/7/2018 919.15 3.75% 2/7/2018 9206.35 -0.17%
2/8/2018 966.25 5.12% 2/8/2018 9322.6 -1.26%
2/9/2018 966.15 -0.01% 2/9/2018 9251.1 0.77%
2/12/2018 979.1 1.34% 2/12/2018 9348.45 -1.05%
2/14/2018 974.35 -0.49% 2/14/2018 9326.7 0.23%
2/15/2018 962.65 -1.20% 2/15/2018 9323.6 0.03%
2/16/2018 929.95 -3.40% 2/16/2018 9235.6 0.94%
2/19/2018 940 1.08% 2/19/2018 9159.95 0.82%
2/20/2018 955.2 1.62% 2/20/2018 9151.05 0.10%
2/21/2018 943.9 -1.18% 2/21/2018 9167.6 -0.18%
2/22/2018 922 -2.32% 2/22/2018 9138.5 0.32%
2/23/2018 950.95 3.14% 2/23/2018 9251.35 -1.23%
2/26/2018 957.65 0.70% 2/26/2018 9332.65 -0.88%
2/27/2018 946.6 -1.15% 2/27/2018 9302.25 0.33%
2/28/2018 954.45 0.83% 2/28/2018 9261.9 0.43%
3/1/2018 936.9 -1.84% 3/1/2018 9225.35 0.39%
3/5/2018 920.3 -1.77% 3/5/2018 9136.1 0.97%
3/6/2018 909.25 -1.20% 3/6/2018 9039.8 1.05%
3/7/2018 891.7 -1.93% 3/7/2018 8936.85 1.14%
3/8/2018 906.55 1.67% 3/8/2018 9000.7 -0.71%
3/9/2018 901.75 -0.53% 3/9/2018 8986.4 0.16%
3/12/2018 923.45 2.41% 3/12/2018 9121.75 -1.51%
3/13/2018 926.4 0.32% 3/13/2018 9157.9 -0.40%
3/14/2018 944.7 1.98% 3/14/2018 9151.55 0.07%
3/15/2018 942.1 -0.28% 3/15/2018 9133.9 0.19%
3/16/2018 926.15 -1.69% 3/16/2018 9004.45 1.42%
3/19/2018 904.65 -2.32% 3/19/2018 8894.2 1.22%
3/20/2018 913.8 1.01% 3/20/2018 8920.45 -0.30%
3/21/2018 933.4 2.14% 3/21/2018 8949.1 -0.32%
3/22/2018 928 -0.58% 3/22/2018 8904 0.50%
3/23/2018 891.65 -3.92% 3/23/2018 8800.8 1.16%
3/26/2018 920.35 3.22% 3/26/2018 8914.35 -1.29%
3/27/2018 920.4 0.01% 3/27/2018 8978.1 -0.72%
3/28/2018 897.75 -2.46% 3/28/2018 8912.1 0.74%
4/2/2018 926.05 3.15% 4/2/2018 9023.6 -1.25%
4/3/2018 930.25 0.45% 4/3/2018 9074.85 -0.57%
4/4/2018 934.7 0.48% 4/4/2018 8975.6 1.09%
4/5/2018 962 2.92% 4/5/2018 9146.15 -1.90%
4/6/2018 990.85 3.00% 4/6/2018 9172.05 -0.28%
4/9/2018 1035.8 4.54% 4/9/2018 9205.2 -0.36%
4/10/2018 1037.35 0.15% 4/10/2018 9219.15 -0.15%
4/11/2018 1042.65 0.51% 4/11/2018 9230.85 -0.13%
4/12/2018 1050.45 0.75% 4/12/2018 9247.25 -0.18%
4/13/2018 1065.2 1.40% 4/13/2018 9267.65 -0.22%
4/16/2018 1071.45 0.59% 4/16/2018 9311.3 -0.47%
4/17/2018 1051.75 -1.84% 4/17/2018 9330.3 -0.20%
4/18/2018 1042.25 -0.90% 4/18/2018 9311.6 0.20%
4/19/2018 1053.35 1.07% 4/19/2018 9356.4 -0.48%
4/20/2018 1047 -0.60% 4/20/2018 9347.65 0.09%
4/23/2018 1044.25 -0.26% 4/23/2018 9373.4 -0.28%
4/24/2018 1065.5 2.03% 4/24/2018 9390.4 -0.18%
4/25/2018 1132.4 6.28% 4/25/2018 9349.95 0.43%
4/26/2018 1110.75 -1.91% 4/26/2018 9381.35 -0.34%
4/27/2018 1102.5 -0.74% 4/27/2018 9443.65 -0.66%
4/30/2018 1112.05 0.87% 4/30/2018 9496.5 -0.56%
5/2/2018 1119.1 0.63% 5/2/2018 9444.5 0.55%
5/3/2018 1107.05 -1.08% 5/3/2018 9388.65 0.59%
5/4/2018 1109 0.18% 5/4/2018 9339.75 0.52%
5/7/2018 1131.1 1.99% 5/7/2018 9418.8 -0.85%
5/8/2018 1116.6 -1.28% 5/8/2018 9419.85 -0.01%
5/9/2018 1117.65 0.09% 5/9/2018 9418.9 0.01%
5/10/2018 1086.5 -2.79% 5/10/2018 9360.95 0.62%
5/11/2018 1099.7 1.21% 5/11/2018 9416.35 -0.59%
5/14/2018 1071.75 -2.54% 5/14/2018 9389.95 0.28%
5/15/2018 1061.9 -0.92% 5/15/2018 9365.9 0.26%
5/16/2018 1069 0.67% 5/16/2018 9328.7 0.40%
5/17/2018 1067.55 -0.14% 5/17/2018 9304.45 0.26%
5/18/2018 1045.25 -2.09% 5/18/2018 9209.2 1.02%
5/21/2018 1007.65 -3.60% 5/21/2018 9108.7 1.09%
5/22/2018 1013.95 0.63% 5/22/2018 9145.65 -0.41%
5/23/2018 998.45 -1.53% 5/23/2018 9069.8 0.83%
5/24/2018 993.95 -0.45% 5/24/2018 9115.55 -0.50%
5/25/2018 1028.95 3.52% 5/25/2018 9215.55 -1.10%
5/28/2018 1054.05 2.44% 5/28/2018 9307.55 -1.00%
5/29/2018 1010.05 -4.17% 5/29/2018 9270.6 0.40%
5/30/2018 1007.75 -0.23% 5/30/2018 9255 0.17%
5/31/2018 981.4 -2.61% 5/31/2018 9315.35 -0.65%
6/1/2018 975.25 -0.63% 6/1/2018 9255.1 0.65%
6/4/2018 951.15 -2.47% 6/4/2018 9175.9 0.86%
6/5/2018 951.8 0.07% 6/5/2018 9110.5 0.71%
6/6/2018 978.1 2.76% 6/6/2018 9205.9 -1.05%
6/7/2018 978.25 0.02% 6/7/2018 9300.1 -1.02%
6/8/2018 985.35 0.73% 6/8/2018 9316.25 -0.17%
6/11/2018 985.4 0.01% 6/11/2018 9332.4 -0.17%
6/12/2018 989.5 0.42% 6/12/2018 9386.45 -0.58%
6/13/2018 987.6 -0.19% 6/13/2018 9386.4 0.00%
6/14/2018 997.8 1.03% 6/14/2018 9356.65 0.32%
6/15/2018 985.75 -1.21% 6/15/2018 9343.7 0.14%
6/18/2018 986.9 0.12% 6/18/2018 9318.55 0.27%
6/19/2018 961.55 -2.57% 6/19/2018 9234.5 0.90%
6/20/2018 968.65 0.74% 6/20/2018 9276.4 -0.45%
6/21/2018 953.7 -1.54% 6/21/2018 9240.25 0.39%
6/22/2018 961.05 0.77% 6/22/2018 9296.65 -0.61%
6/25/2018 956.3 -0.49% 6/25/2018 9234.4 0.67%
6/26/2018 954.85 -0.15% 6/26/2018 9231.8 0.03%
6/27/2018 909.45 -4.75% 6/27/2018 9129.25 1.11%
6/28/2018 892.55 -1.86% 6/28/2018 9036.95 1.01%
6/29/2018 916.9 2.73% 6/29/2018 9162.45 -1.39%
7/2/2018 893.2 -2.58% 7/2/2018 9109 0.58%
7/3/2018 890.7 -0.28% 7/3/2018 9149.4 -0.44%
7/4/2018 893.55 0.32% 7/4/2018 9194.55 -0.49%
7/5/2018 883.25 -1.15% 7/5/2018 9166.6 0.30%
7/6/2018 893.45 1.15% 7/6/2018 9194.5 -0.30%
7/9/2018 900.15 0.75% 7/9/2018 9277.95 -0.91%
7/10/2018 923.65 2.61% 7/10/2018 9359.4 -0.88%
7/11/2018 900.7 -2.48% 7/11/2018 9344.25 0.16%
7/12/2018 899.55 -0.13% 7/12/2018 9380.9 -0.39%
7/13/2018 885.6 -1.55% 7/13/2018 9349.05 0.34%
7/16/2018 827.95 -6.51% 7/16/2018 9231.25 1.26%
7/17/2018 838.5 1.27% 7/17/2018 9315.25 -0.91%
7/18/2018 816.95 -2.57% 7/18/2018 9269.55 0.49%
7/19/2018 820.7 0.46% 7/19/2018 9236.3 0.36%
7/20/2018 800.3 -2.49% 7/20/2018 9286.1 -0.54%
7/23/2018 817.3 2.12% 7/23/2018 9363.85 -0.84%
7/24/2018 836.5 2.35% 7/24/2018 9450.65 -0.93%
7/25/2018 847.25 1.29% 7/25/2018 9449.9 0.01%
7/26/2018 838 -1.09% 7/26/2018 9487.9 -0.40%
7/27/2018 852.95 1.78% 7/27/2018 9579.05 -0.96%
7/30/2018 850.15 -0.33% 7/30/2018 9618.7 -0.41%
7/31/2018 836.05 -1.66% 7/31/2018 9650.6 -0.33%
8/1/2018 801.5 -4.13% 8/1/2018 9651.7 -0.01%
8/2/2018 793.05 -1.05% 8/2/2018 9588.8 0.65%
 8/3/2018 802.55 1.20% 8/3/2018 9685.7 -1.01%
8/6/2018 812.5 1.24% 8/6/2018 9709.35 -0.24%
8/7/2018 797.15 -1.89% 8/7/2018 9704.8 0.05%
8/8/2018 778.8 -2.30% 8/8/2018 9744.75 -0.41%
8/9/2018 790.25 1.47% 8/9/2018 9769.1 -0.25%
8/10/2018 788.45 -0.23% 8/10/2018 9724.45 0.46%
8/13/2018 784.25 -0.53% 8/13/2018 9656.5 0.70%
8/14/2018 764.7 -2.49% 8/14/2018 9726.15 -0.72%
8/16/2018 771.4 0.88% 8/16/2018 9685.65 0.42%
8/17/2018 795.6 3.14% 8/17/2018 9770.2 -0.87%
8/20/2018 779.6 -2.01% 8/20/2018 9839.75 -0.71%
8/21/2018 783.85 0.55% 8/21/2018 9862.5 -0.23%
8/23/2018 801.85 2.30% 8/23/2018 9872.55 -0.10%
8/24/2018 806 0.52% 8/24/2018 9850.8 0.22%
8/27/2018 820.15 1.76% 8/27/2018 9958.8 -1.10%
8/28/2018 824.4 0.52% 8/28/2018 9985.9 -0.27%
8/29/2018 826.9 0.30% 8/29/2018 9973.65 0.12%
8/30/2018 846.65 2.39% 8/30/2018 9975.2 -0.02%
8/31/2018 843.25 -0.40% 8/31/2018 9992 -0.17%
9/3/2018 839.25 -0.47% 9/3/2018 9921.65 0.70%
9/4/2018 805.75 -3.99% 9/4/2018 9806.05 1.17%
9/5/2018 788.15 -2.18% 9/5/2018 9764.55 0.42%
9/6/2018 795.85 0.98% 9/6/2018 9815.45 -0.52%
9/7/2018 807.9 1.51% 9/7/2018 9875.2 -0.61%
9/10/2018 788.6 -2.39% 9/10/2018 9740.1 1.37%
9/11/2018 779.1 -1.20% 9/11/2018 9607.1 1.37%
9/12/2018 783.4 0.55% 9/12/2018 9660.6 -0.56%
9/14/2018 794.35 1.40% 9/14/2018 9792.75 -1.37%
9/17/2018 798.8 0.56% 9/17/2018 9696.45 0.98%
9/18/2018 785.55 -1.66% 9/18/2018 9594.25 1.05%
9/19/2018 774.95 -1.35% 9/19/2018 9545.7 0.51%
9/21/2018 752.45 -2.90% 9/21/2018 9425.55 1.26%
9/24/2018 727.3 -3.34% 9/24/2018 9243.15 1.94%
9/25/2018 721.25 -0.83% 9/25/2018 9303.35 -0.65%
9/26/2018 727.55 0.87% 9/26/2018 9302.25 0.01%
9/27/2018 701.65 -3.56% 9/27/2018 9202.35 1.07%
9/28/2018 663.4 -5.45% 9/28/2018 9116 0.94%
10/1/2018 668.6 0.78% 10/1/2018 9165.5 -0.54%
10/3/2018 667.1 -0.22% 10/3/2018 9056.7 1.19%
10/4/2018 660 -1.06% 10/4/2018 8854.85 2.23%
10/5/2018 656.35 -0.55% 10/5/2018 8624.95 2.60%
10/8/2018 632.9 -3.57% 10/8/2018 8602.6 0.26%
10/9/2018 600.45 -5.13% 10/9/2018 8562.95 0.46%
10/10/2018 651.7 8.54% 10/10/2018 8748.5 -2.17%
10/11/2018 632 -3.02% 10/11/2018 8565.6 2.09%
10/12/2018 662.9 4.89% 10/12/2018 8767.1 -2.35%
10/15/2018 672.9 1.51% 10/15/2018 8812 -0.51%
10/16/2018 673.35 0.07% 10/16/2018 8893.8 -0.93%
10/17/2018 639.75 -4.99% 10/17/2018 8758.6 1.52%
10/19/2018 640.15 0.06% 10/19/2018 8640.65 1.35%
10/22/2018 627.55 -1.97% 10/22/2018 8576.95 0.74%
10/23/2018 617.95 -1.53% 10/23/2018 8489.9 1.01%
10/24/2018 643.1 4.07% 10/24/2018 8555.65 -0.77%
10/25/2018 618.3 -3.86% 10/25/2018 8473.5 0.96%
10/26/2018 692.2 11.95% 10/26/2018 8417.25 0.66%
10/29/2018 745.35 7.68% 10/29/2018 8610.1 -2.29%
10/30/2018 745.65 0.04% 10/30/2018 8600.3 0.11%
10/31/2018 752.55 0.93% 10/31/2018 8753.45 -1.78%
11/1/2018 764.6 1.60% 11/1/2018 8772.5 -0.22%
11/2/2018 758.65 -0.78% 11/2/2018 8899.4 -1.45%
11/5/2018 758.05 -0.08% 11/5/2018 8877.9 0.24%
11/6/2018 750.8 -0.96% 11/6/2018 8870.3 0.09%
11/7/2018 755.15 0.58% 11/7/2018 8933.5 -0.71%
11/9/2018 766.05 1.44% 11/9/2018 8946.35 -0.14%
11/12/2018 765.85 -0.03% 11/12/2018 8859.25 0.97%
11/13/2018 772.3 0.84% 11/13/2018 8923.55 -0.73%
11/14/2018 765.05 -0.94% 11/14/2018 8921.45 0.02%
11/15/2018 765.3 0.03% 11/15/2018 8954.65 -0.37%
11/16/2018 774.45 1.20% 11/16/2018 8993.25 -0.43%
11/19/2018 782.1 0.99% 11/19/2018 9052.75 -0.66%
11/20/2018 789.1 0.90% 11/20/2018 8960.15 1.02%
11/21/2018 804.5 1.95% 11/21/2018 8940.3 0.22%
11/22/2018 814.85 1.29% 11/22/2018 8879 0.69%
11/26/2018 808.15 -0.82% 11/26/2018 8943 -0.72%
11/27/2018 816.35 1.01% 11/27/2018 8983.9 -0.46%
11/28/2018 816.45 0.01% 11/28/2018 8993.25 -0.10%
11/29/2018 826.2 1.19% 11/29/2018 9081.85 -0.99%
11/30/2018 809.5 -2.02% 11/30/2018 9109.15 -0.30%
12/3/2018 803.45 -0.75% 12/3/2018 9126.9 -0.19%
12/4/2018 812.65 1.15% 12/4/2018 9116.45 0.11%
12/5/2018 799.2 -1.66% 12/5/2018 9029.45 0.95%
12/6/2018 773 -3.28% 12/6/2018 8883.25 1.62%
12/7/2018 790.2 2.23% 12/7/2018 8940.65 -0.65%
12/10/2018 763.9 -3.33% 12/10/2018 8769.6 1.91%
12/11/2018 789.8 3.39% 12/11/2018 8845.15 -0.86%
12/12/2018 813.5 3.00% 12/12/2018 9021.6 -1.99%
12/13/2018 864.25 6.24% 12/13/2018 9077.3 -0.62%
12/14/2018 849.65 -1.69% 12/14/2018 9091.3 -0.15%
12/17/2018 857.15 0.88% 12/17/2018 9153.95 -0.69%
12/18/2018 852.3 -0.57% 12/18/2018 9177.35 -0.26%
12/19/2018 853.4 0.13% 12/19/2018 9246.8 -0.76%
12/20/2018 858.15 0.56% 12/20/2018 9234.45 0.13%
12/21/2018 859.5 0.16% 12/21/2018 9082.55 1.64%
12/24/2018 834.7 -2.89% 12/24/2018 9002.45 0.88%
12/26/2018 833.65 -0.13% 12/26/2018 9041.7 -0.44%
12/27/2018 827.7 -0.71% 12/27/2018 9078.8 -0.41%
12/28/2018 837.05 1.13% 12/28/2018 9152.55 -0.81%
12/31/2018 844.75 0.92% 12/31/2018 9170 -0.19%
1/1/2019 842.95 -0.21% 1/1/2019 9197.9 -0.30%
1/2/2019 817.3 -3.04% 1/2/2019 9103.4 1.03%
1/3/2019 811.55 -0.70% 1/3/2019 9014.8 0.97%
1/4/2019 822.3 1.32% 1/4/2019 9054.9 -0.44%
1/7/2019 813.9 -1.02% 1/7/2019 9081.15 -0.29%
1/8/2019 814.9 0.12% 1/8/2019 9098.65 -0.19%
1/9/2019 804.8 -1.24% 1/9/2019 9127.45 -0.32%
1/10/2019 809.2 0.55% 1/10/2019 9119.4 0.09%
1/11/2019 816.1 0.85% 1/11/2019 9098.2 0.23%
1/14/2019 814.85 -0.15% 1/14/2019 9051.45 0.51%
1/15/2019 815.2 0.04% 1/15/2019 9157.15 -1.17%
1/16/2019 815.85 0.08% 1/16/2019 9158.75 -0.02%
1/17/2019 809.45 -0.78% 1/17/2019 9161.6 -0.03%
1/18/2019 806.95 -0.31% 1/18/2019 9140.1 0.23%
1/21/2019 805.95 -0.12% 1/21/2019 9155.3 -0.17%
1/22/2019 812.85 0.86% 1/22/2019 9131.15 0.26%
1/23/2019 813.9 0.13% 1/23/2019 9068.85 0.68%
1/24/2019 796.15 -2.18% 1/24/2019 9072.2 -0.04%
1/25/2019 774.4 -2.73% 1/25/2019 8994.35 0.86%
1/28/2019 746.65 -3.58% 1/28/2019 8876.6 1.31%
1/29/2019 763.35 2.24% 1/29/2019 8875.65 0.01%
1/30/2019 764 0.09% 1/30/2019 8884.9 -0.10%
1/31/2019 754.35 -1.26% 1/31/2019 9003.85 -1.34%
2/1/2019 742.65 -1.55% 2/1/2019 9056.3 -0.58%
2/4/2019 743.05 0.05% 2/4/2019 9042 0.16%
2/5/2019 728.5 -1.96% 2/5/2019 9033.6 0.09%
2/6/2019 711.1 -2.39% 2/6/2019 9118.7 -0.94%
2/7/2019 653.7 -8.07% 2/7/2019 9145.8 -0.30%
2/8/2019 687.55 5.18% 2/8/2019 9036.9 1.19%
2/11/2019 687.75 0.03% 2/11/2019 8967.15 0.77%
2/12/2019 695.1 1.07% 2/12/2019 8925.3 0.47%
2/13/2019 698.4 0.47% 2/13/2019 8887.9 0.42%
2/14/2019 704.55 0.88% 2/14/2019 8869.3 0.21%
2/15/2019 686.35 -2.58% 2/15/2019 8827.05 0.48%
2/18/2019 686.75 0.06% 2/18/2019 8754.35 0.82%
2/19/2019 683.6 -0.46% 2/19/2019 8742.3 0.14%
2/20/2019 688.5 0.72% 2/20/2019 8845.6 -1.18%
2/21/2019 698.65 1.47% 2/21/2019 8901.7 -0.63%
2/22/2019 728.15 4.22% 2/22/2019 8919.75 -0.20%
2/25/2019 755.2 3.71% 2/25/2019 8983.85 -0.72%
2/26/2019 756.8 0.21% 2/26/2019 8953.15 0.34%
2/27/2019 765.35 1.13% 2/27/2019 8946.2 0.08%
2/28/2019 767.75 0.31% 2/28/2019 8955.95 -0.11%
3/1/2019 786.2 2.40% 3/1/2019 9037.5 -0.91%
3/5/2019 790.9 0.60% 3/5/2019 9173.6 -1.51%
3/6/2019 817.45 3.36% 3/6/2019 9230.45 -0.62%
 3/7/2019 815.15 -0.28% 3/7/2019 9225.35 0.06%
3/8/2019 808.15 -0.86% 3/8/2019 9211.05 0.16%
3/11/2019 819.8 1.44% 3/11/2019 9345.6 -1.46%
3/12/2019 815.35 -0.54% 3/12/2019 9440.85 -1.02%
3/13/2019 809.4 -0.73% 3/13/2019 9450.25 -0.10%
3/14/2019 815.7 0.78% 3/14/2019 9447.2 0.03%
3/15/2019 816.15 0.06% 3/15/2019 9499.4 -0.55%
3/18/2019 818.5 0.29% 3/18/2019 9516.7 -0.18%
3/19/2019 821.3 0.34% 3/19/2019 9570.15 -0.56%
3/20/2019 818 -0.40% 3/20/2019 9553 0.18%
3/22/2019 809.9 -0.99% 3/22/2019 9500.05 0.55%
3/25/2019 790.1 -2.44% 3/25/2019 9411.65 0.93%
3/26/2019 802.35 1.55% 3/26/2019 9512.6 -1.07%
3/27/2019 798.95 -0.42% 3/27/2019 9501.8 0.11%
3/28/2019 795 -0.49% 3/28/2019 9601.95 -1.05%
3/29/2019 811.5 2.08% 3/29/2019 9663.7 -0.64%
4/1/2019 826.1 1.80% 4/1/2019 9702 -0.40%
4/2/2019 816.7 -1.14% 4/2/2019 9720.8 -0.19%
4/3/2019 809.2 -0.92% 4/3/2019 9658.4 0.64%
4/4/2019 801.2 -0.99% 4/4/2019 9626.65 0.33%
4/5/2019 806.45 0.66% 4/5/2019 9684.95 -0.61%
4/8/2019 796.9 -1.18% 4/8/2019 9634.4 0.52%
4/9/2019 781.45 -1.94% 4/9/2019 9677.75 -0.45%
4/10/2019 777.85 -0.46% 4/10/2019 9622.95 0.57%
4/11/2019 777.4 -0.06% 4/11/2019 9634.55 -0.12%
4/12/2019 784.15 0.87% 4/12/2019 9674.6 -0.42%
4/15/2019 796.7 1.60% 4/15/2019 9716.5 -0.43%
4/16/2019 795.15 -0.19% 4/16/2019 9781.4 -0.67%
4/18/2019 781.25 -1.75% 4/18/2019 9738.7 0.44%
4/22/2019 755.4 -3.31% 4/22/2019 9599.8 1.43%
4/23/2019 754.95 -0.06% 4/23/2019 9587.3 0.13%
4/24/2019 759.05 0.54% 4/24/2019 9687.55 -1.05%
4/25/2019 756.7 -0.31% 4/25/2019 9628.8 0.61%
4/26/2019 757.05 0.05% 4/26/2019 9689.7 -0.63%
4/30/2019 771.65 1.93% 4/30/2019 9664.3 0.26%
5/2/2019 741.25 -3.94% 5/2/2019 9637.5 0.28%
5/3/2019 760.3 2.57% 5/3/2019 9624.55 0.13%
5/6/2019 806.05 6.02% 5/6/2019 9532.45 0.96%
5/7/2019 808.95 0.36% 5/7/2019 9450.8 0.86%
5/8/2019 807.1 -0.23% 5/8/2019 9340.25 1.17%
5/9/2019 805.3 -0.22% 5/9/2019 9299.75 0.43%
5/10/2019 804.4 -0.11% 5/10/2019 9290.2 0.10%
5/13/2019 779.35 -3.11% 5/13/2019 9159.95 1.40%
5/14/2019 791.35 1.54% 5/14/2019 9212.35 -0.57%
5/15/2019 777.75 -1.72% 5/15/2019 9160.1 0.57%
5/16/2019 786.5 1.13% 5/16/2019 9221.65 -0.67%
5/17/2019 796.55 1.28% 5/17/2019 9329.7 -1.17%
5/20/2019 819.35 2.86% 5/20/2019 9671.9 -3.67%
5/21/2019 808.05 -1.38% 5/21/2019 9578.85 0.96%
5/22/2019 802.95 -0.63% 5/22/2019 9598.2 -0.20%
5/23/2019 801.1 -0.23% 5/23/2019 9552.75 0.47%
5/24/2019 852.2 6.38% 5/24/2019 9722.05 -1.77%
5/27/2019 855.15 0.35% 5/27/2019 9804.9 -0.85%
5/28/2019 850.25 -0.57% 5/28/2019 9815.5 -0.11%
5/29/2019 837.75 -1.47% 5/29/2019 9757.15 0.59%
5/30/2019 848.2 1.25% 5/30/2019 9815.3 -0.60%
5/31/2019 828 -2.38% 5/31/2019 9805.05 0.10%
6/3/2019 840.9 1.56% 6/3/2019 9922.6 -1.20%
6/4/2019 850.9 1.19% 6/4/2019 9876.2 0.47%
6/6/2019 808.4 -4.99% 6/6/2019 9722.5 1.56%
6/7/2019 812.05 0.45% 6/7/2019 9735.85 -0.14%
6/10/2019 813.7 0.20% 6/10/2019 9765.85 -0.31%
6/11/2019 813.3 -0.05% 6/11/2019 9805.1 -0.40%
6/12/2019 801.4 -1.46% 6/12/2019 9749.95 0.56%
6/13/2019 796.8 -0.57% 6/13/2019 9747.05 0.03%
6/14/2019 786.3 -1.32% 6/14/2019 9669.95 0.79%
6/17/2019 780.95 -0.68% 6/17/2019 9543.6 1.31%
6/18/2019 778.3 -0.34% 6/18/2019 9551.35 -0.08%
6/19/2019 740.8 -4.82% 6/19/2019 9526.2 0.26%
6/20/2019 762.65 2.95% 6/20/2019 9646 -1.26%
6/21/2019 749.95 -1.67% 6/21/2019 9581.6 0.67%
6/24/2019 740.35 -1.28% 6/24/2019 9564.1 0.18%
6/25/2019 748.85 1.15% 6/25/2019 9632.85 -0.72%
6/26/2019 748.1 -0.10% 6/26/2019 9682.8 -0.52%
6/27/2019 736 -1.62% 6/27/2019 9692.35 -0.10%
6/28/2019 731.2 -0.65% 6/28/2019 9657.95 0.35%
7/1/2019 737.35 0.84% 7/1/2019 9713 -0.57%
7/2/2019 742.15 0.65% 7/2/2019 9744.85 -0.33%
7/3/2019 753.6 1.54% 7/3/2019 9757.3 -0.13%
7/4/2019 760.15 0.87% 7/4/2019 9776.8 -0.20%
7/5/2019 727.4 -4.31% 7/5/2019 9657.65 1.22%
7/8/2019 712.5 -2.05% 7/8/2019 9447.8 2.17%
7/9/2019 714 0.21% 7/9/2019 9455.65 -0.08%
7/10/2019 699.15 -2.08% 7/10/2019 9400.1 0.59%
7/11/2019 706.25 1.02% 7/11/2019 9466.4 -0.71%
7/12/2019 711.4 0.73% 7/12/2019 9457.75 0.09%
7/15/2019 699.9 -1.62% 7/15/2019 9469.15 -0.12%
7/16/2019 705.55 0.81% 7/16/2019 9529.85 -0.64%
7/17/2019 701.35 -0.60% 7/17/2019 9543.35 -0.14%
7/18/2019 696.05 -0.76% 7/18/2019 9456.15 0.91%
7/19/2019 677.8 -2.62% 7/19/2019 9304.65 1.60%
7/22/2019 679.2 0.21% 7/22/2019 9247.75 0.61%
7/23/2019 669.45 -1.44% 7/23/2019 9233.55 0.15%
7/24/2019 652.65 -2.51% 7/24/2019 9160.45 0.79%
7/25/2019 664.1 1.75% 7/25/2019 9159.15 0.01%
7/26/2019 682.3 2.74% 7/26/2019 9192.6 -0.37%
 7/29/2019 657.6 -3.62% 7/29/2019 9108.9 0.91%
7/30/2019 635.8 -3.32% 7/30/2019 9004.05 1.15%
7/31/2019 657.95 3.48% 7/31/2019 9044.95 -0.45%
8/1/2019 638.05 -3.02% 8/1/2019 8935.75 1.21%
8/2/2019 627.75 -1.61% 8/2/2019 8943.95 -0.09%
8/5/2019 622.35 -0.86% 8/5/2019 8831.95 1.25%
8/6/2019 634 1.87% 8/6/2019 8918.6 -0.98%
8/7/2019 620.75 -2.09% 8/7/2019 8854.65 0.72%
8/8/2019 640.1 3.12% 8/8/2019 8979.65 -1.41%
8/9/2019 631.85 -1.29% 8/9/2019 9046.55 -0.75%
8/13/2019 614.35 -2.77% 8/13/2019 8890.1 1.73%
8/14/2019 624.45 1.64% 8/14/2019 8971.1 -0.91%
8/16/2019 632.6 1.31% 8/16/2019 8988.8 -0.20%
8/19/2019 616.7 -2.51% 8/19/2019 8997.95 -0.10%
8/20/2019 599.65 -2.76% 8/20/2019 8957.4 0.45%
8/21/2019 566.5 -5.53% 8/21/2019 8864.5 1.04%
8/22/2019 548.35 -3.20% 8/22/2019 8719.25 1.64%
8/23/2019 560 2.12% 8/23/2019 8790.55 -0.82%
8/26/2019 574.1 2.52% 8/26/2019 8964.7 -1.98%
8/27/2019 587.25 2.29% 8/27/2019 9022.25 -0.64%
8/28/2019 572.25 -2.55% 8/28/2019 8970.9 0.57%
8/29/2019 559.55 -2.22% 8/29/2019 8906.1 0.72%
8/30/2019 569.75 1.82% 8/30/2019 8977.55 -0.80%
9/3/2019 556.25 -2.37% 9/3/2019 8802.35 1.95%
9/4/2019 575.9 3.53% 9/4/2019 8833.1 -0.35%
9/5/2019 568.5 -1.28% 9/5/2019 8846.3 -0.15%
9/6/2019 563.4 -0.90% 9/6/2019 8920.4 -0.84%
9/9/2019 560.95 -0.43% 9/9/2019 8972.4 -0.58%
9/11/2019 573.1 2.17% 9/11/2019 9015.15 -0.48%
9/12/2019 593.05 3.48% 9/12/2019 8981.6 0.37%
9/13/2019 584.65 -1.42% 9/13/2019 9050.85 -0.77%
9/16/2019 573.55 -1.90% 9/16/2019 9009.15 0.46%
9/17/2019 567.3 -1.09% 9/17/2019 8853.9 1.72%
9/18/2019 563.3 -0.71% 9/18/2019 8877.7 -0.27%
9/19/2019 559.5 -0.67% 9/19/2019 8766.45 1.25%
9/20/2019 577.6 3.24% 9/20/2019 9230.5 -5.29%
9/23/2019 568.9 -1.51% 9/23/2019 9486.6 -2.77%
9/24/2019 590.4 3.78% 9/24/2019 9474.75 0.12%
9/25/2019 586.85 -0.60% 9/25/2019 9344.15 1.38%
9/26/2019 570.6 -2.77% 9/26/2019 9443.8 -1.07%
9/27/2019 567.9 -0.47% 9/27/2019 9395.6 0.51%
9/30/2019 558.25 -1.70% 9/30/2019 9340.9 0.58%
10/1/2019 564.1 1.05% 10/1/2019 9236.4 1.12%
10/3/2019 555.8 -1.47% 10/3/2019 9198.4 0.41%
10/4/2019 552.95 -0.51% 10/4/2019 9091.65 1.16%
10/7/2019 546.6 -1.15% 10/7/2019 9040.65 0.56%
10/9/2019 602.6 10.25% 10/9/2019 9177.95 -1.52%
10/10/2019 584.55 -3.00% 10/10/2019 9112.75 0.71%
10/11/2019 575.65 -1.52% 10/11/2019 9161.4 -0.53%
10/14/2019 580.3 0.81% 10/14/2019 9192.65 -0.34%
10/15/2019 577.85 -0.42% 10/15/2019 9253.85 -0.67%
10/16/2019 572.55 -0.92% 10/16/2019 9281.85 -0.30%
10/17/2019 571.1 -0.25% 10/17/2019 9391 -1.18%
10/18/2019 596 4.36% 10/18/2019 9479.2 -0.94%
10/22/2019 613.75 2.98% 10/22/2019 9448.25 0.33%
10/23/2019 598.25 -2.53% 10/23/2019 9458.65 -0.11%
10/24/2019 601.75 0.59% 10/24/2019 9437.65 0.22%
10/25/2019 592 -1.62% 10/25/2019 9431.1 0.07%
10/27/2019 596.25 0.72% 10/27/2019 9478.35 -0.50%
10/29/2019 578.5 -2.98% 10/29/2019 9598.35 -1.27%
10/30/2019 579.65 0.20% 10/30/2019 9647.55 -0.51%
10/31/2019 580.25 0.10% 10/31/2019 9689.65 -0.44%
11/1/2019 591.05 1.86% 11/1/2019 9704 -0.15%
11/4/2019 598.9 1.33% 11/4/2019 9732.4 -0.29%
11/5/2019 597.85 -0.18% 11/5/2019 9694.05 0.39%
11/6/2019 627.9 5.03% 11/6/2019 9721.35 -0.28%
11/7/2019 673.35 7.24% 11/7/2019 9764.3 -0.44%
11/8/2019 808 20.00% 11/8/2019 9683.3 0.83%
11/11/2019 748.7 -7.34% 11/11/2019 9695.85 -0.13%
11/13/2019 791.65 5.74% 11/13/2019 9633.95 0.64%
11/14/2019 743.15 -6.13% 11/14/2019 9650.4 -0.17%
11/15/2019 742 -0.15% 11/15/2019 9667.3 -0.18%
11/18/2019 719 -3.10% 11/18/2019 9668.6 -0.01%
11/19/2019 700.5 -2.57% 11/19/2019 9702.15 -0.35%
11/20/2019 709.15 1.23% 11/20/2019 9744.9 -0.44%
11/21/2019 692.3 -2.38% 11/21/2019 9712.35 0.33%
11/22/2019 691.6 -0.10% 11/22/2019 9679.3 0.34%
11/25/2019 707.05 2.23% 11/25/2019 9802.05 -1.27%
11/26/2019 695.95 -1.57% 11/26/2019 9762.85 0.40%
11/27/2019 698.9 0.42% 11/27/2019 9815.95 -0.54%
11/28/2019 715.75 2.41% 11/28/2019 9869.75 -0.55%
11/29/2019 733.75 2.51% 11/29/2019 9813.65 0.57%
12/2/2019 712.6 -2.88% 12/2/2019 9798 0.16%
12/3/2019 708.7 -0.55% 12/3/2019 9743.15 0.56%
12/4/2019 699.15 -1.35% 12/4/2019 9782.1 -0.40%
12/5/2019 710.55 1.63% 12/5/2019 9757.6 0.25%
12/6/2019 696.4 -1.99% 12/6/2019 9669.4 0.90%
12/9/2019 689.15 -1.04% 12/9/2019 9671.45 -0.02%
12/10/2019 668.65 -2.97% 12/10/2019 9595.4 0.79%
12/11/2019 667.7 -0.14% 12/11/2019 9636.25 -0.43%
12/12/2019 678.35 1.60% 12/12/2019 9691.15 -0.57%
12/13/2019 681.05 0.40% 12/13/2019 9783.6 -0.95%
12/16/2019 674 -1.04% 12/16/2019 9753 0.31%
12/17/2019 679.15 0.76% 12/17/2019 9831.35 -0.80%
12/18/2019 672.9 -0.92% 12/18/2019 9864.55 -0.34%
12/19/2019 667.6 -0.79% 12/19/2019 9892.3 -0.28%
12/20/2019 663.5 -0.61% 12/20/2019 9905.35 -0.13%
12/23/2019 656.15 -1.11% 12/23/2019 9897.65 0.08%
12/24/2019 649 -1.09% 12/24/2019 9868.4 0.30%
12/26/2019 638.3 -1.65% 12/26/2019 9817.2 0.52%
12/27/2019 635.75 -0.40% 12/27/2019 9908.7 -0.93%
12/30/2019 639.85 0.64% 12/30/2019 9924.7 -0.16%
12/31/2019 668.9 4.54% 12/31/2019 9872.55 0.53%
1/1/2020 672.1 0.48% 1/1/2020 9888.55 -0.16%
1/2/2020 671.4 -0.10% 1/2/2020 9980 -0.92%
1/3/2020 664.5 -1.03% 1/3/2020 9941.65 0.38%
1/6/2020 642.9 -3.25% 1/6/2020 9747.4 1.95%
1/7/2020 639.05 -0.60% 1/7/2020 9805.4 -0.60%
1/8/2020 643.45 0.69% 1/8/2020 9792.2 0.13%
1/9/2020 656.85 2.08% 1/9/2020 9943.9 -1.55%
1/10/2020 667.35 1.60% 1/10/2020 9978 -0.34%
1/13/2020 670.4 0.46% 1/13/2020 10042.5 -0.65%
1/14/2020 671.3 0.13% 1/14/2020 10075.85 -0.33%
1/15/2020 664.45 -1.02% 1/15/2020 10087.05 -0.11%
1/16/2020 670.45 0.90% 1/16/2020 10110.05 -0.23%
1/17/2020 695.9 3.80% 1/17/2020 10118.7 -0.09%
1/20/2020 684.65 -1.62% 1/20/2020 10025.7 0.92%
1/21/2020 679.65 -0.73% 1/21/2020 9987.55 0.38%
1/22/2020 673.2 -0.95% 1/22/2020 9947 0.41%
1/23/2020 678.95 0.85% 1/23/2020 10021.4 -0.75%
1/24/2020 674.6 -0.64% 1/24/2020 10083.7 -0.62%
1/27/2020 663.35 -1.67% 1/27/2020 9999.6 0.83%
1/28/2020 655.7 -1.15% 1/28/2020 9956.95 0.43%
1/29/2020 658 0.35% 1/29/2020 10009.3 -0.53%
1/30/2020 647.95 -1.53% 1/30/2020 9919.2 0.90%
1/31/2020 643.4 -0.70% 1/31/2020 9861.45 0.58%
2/1/2020 613.2 -4.69% 2/1/2020 9606.05 2.59%
2/3/2020 614.6 0.23% 2/3/2020 9650.55 -0.46%
2/4/2020 629.65 2.45% 2/4/2020 9853.05 -2.10%
2/5/2020 634.55 0.78% 2/5/2020 9951.35 -1.00%
2/6/2020 634.95 0.06% 2/6/2020 10004.2 -0.53%
2/7/2020 637.4 0.39% 2/7/2020 10000.75 0.03%
2/10/2020 633.4 -0.63% 2/10/2020 9945.65 0.55%
2/11/2020 631.9 -0.24% 2/11/2020 9987.05 -0.42%
2/12/2020 624.75 -1.13% 2/12/2020 10037.1 -0.50%
2/13/2020 599.45 -4.05% 2/13/2020 10017.75 0.19%
2/14/2020 599.15 -0.05% 2/14/2020 9961.05 0.57%
2/17/2020 584.8 -2.40% 2/17/2020 9891 0.70%
2/18/2020 577.3 -1.28% 2/18/2020 9845.55 0.46%
2/19/2020 584.9 1.32% 2/19/2020 9970.5 -1.27%
2/20/2020 583.7 -0.21% 2/20/2020 9958.65 0.12%
2/24/2020 578.55 -0.88% 2/24/2020 9758.2 2.01%
2/25/2020 575.35 -0.55% 2/25/2020 9724.7 0.34%
2/26/2020 554.15 -3.68% 2/26/2020 9622.7 1.05%
2/27/2020 546.5 -1.38% 2/27/2020 9579.35 0.45%
2/28/2020 504.95 -7.60% 2/28/2020 9236.05 3.58%
3/2/2020 490.85 -2.79% 3/2/2020 9178.8 0.62%
3/3/2020 494 0.64% 3/3/2020 9324.3 -1.59%
3/4/2020 499.7 1.15% 3/4/2020 9258.25 0.71%
3/5/2020 495.6 -0.82% 3/5/2020 9280.15 -0.24%
3/6/2020 477.35 -3.68% 3/6/2020 9059.95 2.37%
3/9/2020 440.3 -7.76% 3/9/2020 8631.35 4.73%
3/11/2020 413.5 -6.09% 3/11/2020 8618.05 0.15%
3/12/2020 346.8 -16.13% 3/12/2020 7901.35 8.32%
3/13/2020 344.75 -0.59% 3/13/2020 8163 -3.31%
3/16/2020 303.75 -11.89% 3/16/2020 7591.9 7.00%
3/17/2020 300 -1.23% 3/17/2020 7417.65 2.30%
3/18/2020 284.6 -5.13% 3/18/2020 7010.55 5.49%
3/19/2020 266.35 -6.41% 3/19/2020 6807.2 2.90%
3/20/2020 274.6 3.10% 3/20/2020 7160.1 -5.18%
3/23/2020 247.15 -10.00% 3/23/2020 6243 12.81%
3/24/2020 223.55 -9.55% 3/24/2020 6365.45 -1.96%
3/25/2020 229.8 2.80% 3/25/2020 6724 -5.63%
3/26/2020 224.8 -2.18% 3/26/2020 6993.85 -4.01%
3/27/2020 219.95 -2.16% 3/27/2020 7003.3 -0.14%
3/30/2020 214.95 -2.27% 3/30/2020 6749.2 3.63%
3/31/2020 222.8 3.65% 3/31/2020 6996.75 -3.67%
 Bond Rate 19-20
Date Price
3/31/2020 6.138
3/30/2020 6.209
Beta -1.21 3/27/2020 6.144
3/26/2020 6.225
Exp Rm daily 0.01% 3/24/2020 6.304
Exp Rm annualy 0.03 3/23/2020 6.379
3/20/2020 6.259
3/19/2020 6.41
Average Trading Days 247 3/18/2020 6.296
3/17/2020 6.265
Risk Free Rate 0.07 3/16/2020 6.208
3/13/2020 6.322
ke 10.99% 3/12/2020 6.236
3/11/2020 6.125
3/9/2020 6.066
3/6/2020 6.185
3/5/2020 6.239
3/4/2020 6.226
3/3/2020 6.342
3/2/2020 6.346
2/28/2020 6.371
2/27/2020 6.378
2/26/2020 6.346
2/25/2020 6.367
2/24/2020 6.367
2/20/2020 6.422
2/18/2020 6.384
2/17/2020 6.387
2/14/2020 6.369
2/13/2020 6.423
2/12/2020 6.473
2/11/2020 6.464
2/10/2020 6.44
2/7/2020 6.439
2/6/2020 6.446
2/5/2020 6.505
2/4/2020 6.504
2/3/2020 6.503
1/31/2020 6.599
1/30/2020 6.558
1/29/2020 6.568
1/28/2020 6.575
1/27/2020 6.551
1/24/2020 6.578
1/23/2020 6.596
1/22/2020 6.635
 1/21/2020 6.633
1/20/2020 6.639
1/17/2020 6.622
1/16/2020 6.598
1/15/2020 6.623
1/14/2020 6.662
1/13/2020 6.592
1/10/2020 6.585
1/9/2020 6.524
1/8/2020 6.557
1/7/2020 6.55
1/6/2020 6.565
1/3/2020 6.51
1/2/2020 6.502
1/1/2020 6.501
12/31/2019 6.554
12/30/2019 6.544
12/27/2019 6.5
12/26/2019 6.576
12/24/2019 6.571
12/23/2019 6.562
12/20/2019 6.598
12/19/2019 6.746
12/18/2019 6.705
12/17/2019 6.744
12/16/2019 6.794
12/13/2019 6.782
12/12/2019 6.77
12/11/2019 6.76
12/10/2019 6.703
12/9/2019 6.659
12/6/2019 6.661
12/5/2019 6.608
12/4/2019 6.462
12/3/2019 6.462
12/2/2019 6.484
11/29/2019 6.46
11/28/2019 6.453
11/27/2019 6.467
11/26/2019 6.478
11/25/2019 6.468
11/22/2019 6.495
11/21/2019 6.505
11/20/2019 6.458
11/19/2019 6.473
11/18/2019 6.477
11/15/2019 6.519
11/14/2019 6.515
11/13/2019 6.528
11/11/2019 6.561
11/8/2019 6.554
11/7/2019 6.502
11/6/2019 6.486
11/5/2019 6.514
11/4/2019 6.471
11/1/2019 6.445
10/31/2019 6.643
10/30/2019 6.664
10/29/2019 6.679
10/25/2019 6.67
10/24/2019 6.678
10/23/2019 6.678
10/22/2019 6.7
10/18/2019 6.692
10/17/2019 6.699
10/16/2019 6.656
10/15/2019 6.66
10/14/2019 6.67
10/11/2019 6.727
10/10/2019 6.679
10/9/2019 6.655
10/7/2019 6.669
10/4/2019 6.68
10/3/2019 6.606
10/1/2019 6.657
9/30/2019 6.695
9/27/2019 6.729
9/26/2019 6.71
9/25/2019 6.754
9/24/2019 6.775
9/23/2019 6.739
9/20/2019 6.782
9/19/2019 6.634
9/18/2019 6.617
9/17/2019 6.728
9/16/2019 6.71
9/13/2019 6.631
9/12/2019 6.658
9/11/2019 6.674
9/9/2019 6.57
9/6/2019 6.597
9/5/2019 6.571
9/4/2019 6.545
9/3/2019 6.516
8/30/2019 6.556
8/29/2019 6.543
8/28/2019 6.564
8/27/2019 6.521
8/26/2019 6.472
8/23/2019 6.564
8/22/2019 6.554
8/21/2019 6.56
8/20/2019 6.578
8/19/2019 6.581
8/16/2019 6.535
8/14/2019 6.62
8/13/2019 6.518
8/9/2019 6.494
8/8/2019 6.402
8/7/2019 6.369
8/6/2019 6.338
8/5/2019 6.39
8/2/2019 6.352
8/1/2019 6.423
7/31/2019 6.369
7/30/2019 6.387
7/29/2019 6.412
7/26/2019 6.525
7/25/2019 6.514
7/24/2019 6.438
7/23/2019 6.464
7/22/2019 6.418
7/19/2019 6.361
7/18/2019 6.387
7/17/2019 6.345
7/16/2019 6.331
7/15/2019 6.433
7/12/2019 6.488
7/11/2019 6.493
7/10/2019 6.543
7/9/2019 6.588
7/8/2019 6.562
7/5/2019 6.695
7/4/2019 6.751
7/3/2019 6.833
7/2/2019 6.846
7/1/2019 6.882
6/28/2019 6.879
6/27/2019 6.897
6/26/2019 6.933
6/25/2019 6.882
6/24/2019 6.851
6/21/2019 6.861
6/20/2019 6.791
6/19/2019 6.841
6/18/2019 6.808
6/17/2019 6.931
6/14/2019 6.919
6/13/2019 7.009
6/12/2019 7.012
6/11/2019 7.037
6/10/2019 7.077
6/7/2019 6.974
6/6/2019 6.931
6/4/2019 7.022
6/3/2019 6.982
5/31/2019 7.032
5/30/2019 7.133
5/29/2019 7.125
5/28/2019 7.149
5/27/2019 7.167
5/24/2019 7.226
5/23/2019 7.239
5/22/2019 7.26
5/21/2019 7.303
5/20/2019 7.286
5/17/2019 7.362
5/16/2019 7.377
5/15/2019 7.379
5/14/2019 7.378
5/13/2019 7.388
5/10/2019 7.413
5/9/2019 7.397
5/8/2019 7.375
5/7/2019 7.382
5/6/2019 7.394
5/3/2019 7.397
5/2/2019 7.386
4/30/2019 7.414
4/26/2019 7.408
4/25/2019 7.451
4/24/2019 7.424
4/23/2019 7.473
4/22/2019 7.474
4/18/2019 7.42
4/16/2019 7.39
4/15/2019 7.392
4/12/2019 7.409
4/11/2019 7.371
4/10/2019 7.367
4/9/2019 7.374
4/8/2019 7.4
4/5/2019 7.353
4/4/2019 7.348
4/3/2019 7.271
4/2/2019 7.272
 Raymond 20-21 Nifty 500 21-21
Date close Column1 Date Close Return
4/2/2018 926.05 4/2/2018 9023.6
4/3/2018 930.25 0.45% 4/3/2018 9074.85 0.57%
4/4/2018 934.7 0.48% 4/4/2018 8975.6 -1.09%
4/5/2018 962 2.92% 4/5/2018 9146.15 1.90%
4/6/2018 990.85 3.00% 4/6/2018 9172.05 0.28%
4/9/2018 1035.8 4.54% 4/9/2018 9205.2 0.36%
4/10/2018 1037.35 0.15% 4/10/2018 9219.15 0.15%
4/11/2018 1042.65 0.51% 4/11/2018 9230.85 0.13%
4/12/2018 1050.45 0.75% 4/12/2018 9247.25 0.18%
4/13/2018 1065.2 1.40% 4/13/2018 9267.65 0.22%
4/16/2018 1071.45 0.59% 4/16/2018 9311.3 0.47%
4/17/2018 1051.75 -1.84% 4/17/2018 9330.3 0.20%
4/18/2018 1042.25 -0.90% 4/18/2018 9311.6 -0.20%
4/19/2018 1053.35 1.07% 4/19/2018 9356.4 0.48%
4/20/2018 1047 -0.60% 4/20/2018 9347.65 -0.09%
4/23/2018 1044.25 -0.26% 4/23/2018 9373.4 0.28%
4/24/2018 1065.5 2.03% 4/24/2018 9390.4 0.18%
4/25/2018 1132.4 6.28% 4/25/2018 9349.95 -0.43%
4/26/2018 1110.75 -1.91% 4/26/2018 9381.35 0.34%
4/27/2018 1102.5 -0.74% 4/27/2018 9443.65 0.66%
4/30/2018 1112.05 0.87% 4/30/2018 9496.5 0.56%
5/2/2018 1119.1 0.63% 5/2/2018 9444.5 -0.55%
5/3/2018 1107.05 -1.08% 5/3/2018 9388.65 -0.59%
5/4/2018 1109 0.18% 5/4/2018 9339.75 -0.52%
5/7/2018 1131.1 1.99% 5/7/2018 9418.8 0.85%
5/8/2018 1116.6 -1.28% 5/8/2018 9419.85 0.01%
5/9/2018 1117.65 0.09% 5/9/2018 9418.9 -0.01%
5/10/2018 1086.5 -2.79% 5/10/2018 9360.95 -0.62%
5/11/2018 1099.7 1.21% 5/11/2018 9416.35 0.59%
5/14/2018 1071.75 -2.54% 5/14/2018 9389.95 -0.28%
5/15/2018 1061.9 -0.92% 5/15/2018 9365.9 -0.26%
5/16/2018 1069 0.67% 5/16/2018 9328.7 -0.40%
5/17/2018 1067.55 -0.14% 5/17/2018 9304.45 -0.26%
5/18/2018 1045.25 -2.09% 5/18/2018 9209.2 -1.02%
5/21/2018 1007.65 -3.60% 5/21/2018 9108.7 -1.09%
5/22/2018 1013.95 0.63% 5/22/2018 9145.65 0.41%
5/23/2018 998.45 -1.53% 5/23/2018 9069.8 -0.83%
5/24/2018 993.95 -0.45% 5/24/2018 9115.55 0.50%
5/25/2018 1028.95 3.52% 5/25/2018 9215.55 1.10%
5/28/2018 1054.05 2.44% 5/28/2018 9307.55 1.00%
5/29/2018 1010.05 -4.17% 5/29/2018 9270.6 -0.40%
5/30/2018 1007.75 -0.23% 5/30/2018 9255 -0.17%
5/31/2018 981.4 -2.61% 5/31/2018 9315.35 0.65%
6/1/2018 975.25 -0.63% 6/1/2018 9255.1 -0.65%
6/4/2018 951.15 -2.47% 6/4/2018 9175.9 -0.86%
6/5/2018 951.8 0.07% 6/5/2018 9110.5 -0.71%
 6/6/2018 978.1 2.76% 6/6/2018 9205.9 1.05%
6/7/2018 978.25 0.02% 6/7/2018 9300.1 1.02%
6/8/2018 985.35 0.73% 6/8/2018 9316.25 0.17%
6/11/2018 985.4 0.01% 6/11/2018 9332.4 0.17%
6/12/2018 989.5 0.42% 6/12/2018 9386.45 0.58%
6/13/2018 987.6 -0.19% 6/13/2018 9386.4 0.00%
6/14/2018 997.8 1.03% 6/14/2018 9356.65 -0.32%
6/15/2018 985.75 -1.21% 6/15/2018 9343.7 -0.14%
6/18/2018 986.9 0.12% 6/18/2018 9318.55 -0.27%
6/19/2018 961.55 -2.57% 6/19/2018 9234.5 -0.90%
6/20/2018 968.65 0.74% 6/20/2018 9276.4 0.45%
6/21/2018 953.7 -1.54% 6/21/2018 9240.25 -0.39%
6/22/2018 961.05 0.77% 6/22/2018 9296.65 0.61%
6/25/2018 956.3 -0.49% 6/25/2018 9234.4 -0.67%
6/26/2018 954.85 -0.15% 6/26/2018 9231.8 -0.03%
6/27/2018 909.45 -4.75% 6/27/2018 9129.25 -1.11%
6/28/2018 892.55 -1.86% 6/28/2018 9036.95 -1.01%
6/29/2018 916.9 2.73% 6/29/2018 9162.45 1.39%
7/2/2018 893.2 -2.58% 7/2/2018 9109 -0.58%
7/3/2018 890.7 -0.28% 7/3/2018 9149.4 0.44%
7/4/2018 893.55 0.32% 7/4/2018 9194.55 0.49%
7/5/2018 883.25 -1.15% 7/5/2018 9166.6 -0.30%
7/6/2018 893.45 1.15% 7/6/2018 9194.5 0.30%
7/9/2018 900.15 0.75% 7/9/2018 9277.95 0.91%
7/10/2018 923.65 2.61% 7/10/2018 9359.4 0.88%
7/11/2018 900.7 -2.48% 7/11/2018 9344.25 -0.16%
7/12/2018 899.55 -0.13% 7/12/2018 9380.9 0.39%
7/13/2018 885.6 -1.55% 7/13/2018 9349.05 -0.34%
7/16/2018 827.95 -6.51% 7/16/2018 9231.25 -1.26%
7/17/2018 838.5 1.27% 7/17/2018 9315.25 0.91%
7/18/2018 816.95 -2.57% 7/18/2018 9269.55 -0.49%
7/19/2018 820.7 0.46% 7/19/2018 9236.3 -0.36%
7/20/2018 800.3 -2.49% 7/20/2018 9286.1 0.54%
7/23/2018 817.3 2.12% 7/23/2018 9363.85 0.84%
7/24/2018 836.5 2.35% 7/24/2018 9450.65 0.93%
7/25/2018 847.25 1.29% 7/25/2018 9449.9 -0.01%
7/26/2018 838 -1.09% 7/26/2018 9487.9 0.40%
7/27/2018 852.95 1.78% 7/27/2018 9579.05 0.96%
7/30/2018 850.15 -0.33% 7/30/2018 9618.7 0.41%
7/31/2018 836.05 -1.66% 7/31/2018 9650.6 0.33%
8/1/2018 801.5 -4.13% 8/1/2018 9651.7 0.01%
8/2/2018 793.05 -1.05% 8/2/2018 9588.8 -0.65%
8/3/2018 802.55 1.20% 8/3/2018 9685.7 1.01%
8/6/2018 812.5 1.24% 8/6/2018 9709.35 0.24%
8/7/2018 797.15 -1.89% 8/7/2018 9704.8 -0.05%
8/8/2018 778.8 -2.30% 8/8/2018 9744.75 0.41%
8/9/2018 790.25 1.47% 8/9/2018 9769.1 0.25%
8/10/2018 788.45 -0.23% 8/10/2018 9724.45 -0.46%
 8/13/2018 784.25 -0.53% 8/13/2018 9656.5 -0.70%
8/14/2018 764.7 -2.49% 8/14/2018 9726.15 0.72%
8/16/2018 771.4 0.88% 8/16/2018 9685.65 -0.42%
8/17/2018 795.6 3.14% 8/17/2018 9770.2 0.87%
8/20/2018 779.6 -2.01% 8/20/2018 9839.75 0.71%
8/21/2018 783.85 0.55% 8/21/2018 9862.5 0.23%
8/23/2018 801.85 2.30% 8/23/2018 9872.55 0.10%
8/24/2018 806 0.52% 8/24/2018 9850.8 -0.22%
8/27/2018 820.15 1.76% 8/27/2018 9958.8 1.10%
8/28/2018 824.4 0.52% 8/28/2018 9985.9 0.27%
8/29/2018 826.9 0.30% 8/29/2018 9973.65 -0.12%
8/30/2018 846.65 2.39% 8/30/2018 9975.2 0.02%
8/31/2018 843.25 -0.40% 8/31/2018 9992 0.17%
9/3/2018 839.25 -0.47% 9/3/2018 9921.65 -0.70%
9/4/2018 805.75 -3.99% 9/4/2018 9806.05 -1.17%
9/5/2018 788.15 -2.18% 9/5/2018 9764.55 -0.42%
9/6/2018 795.85 0.98% 9/6/2018 9815.45 0.52%
9/7/2018 807.9 1.51% 9/7/2018 9875.2 0.61%
9/10/2018 788.6 -2.39% 9/10/2018 9740.1 -1.37%
9/11/2018 779.1 -1.20% 9/11/2018 9607.1 -1.37%
9/12/2018 783.4 0.55% 9/12/2018 9660.6 0.56%
9/14/2018 794.35 1.40% 9/14/2018 9792.75 1.37%
9/17/2018 798.8 0.56% 9/17/2018 9696.45 -0.98%
9/18/2018 785.55 -1.66% 9/18/2018 9594.25 -1.05%
9/19/2018 774.95 -1.35% 9/19/2018 9545.7 -0.51%
9/21/2018 752.45 -2.90% 9/21/2018 9425.55 -1.26%
9/24/2018 727.3 -3.34% 9/24/2018 9243.15 -1.94%
9/25/2018 721.25 -0.83% 9/25/2018 9303.35 0.65%
9/26/2018 727.55 0.87% 9/26/2018 9302.25 -0.01%
9/27/2018 701.65 -3.56% 9/27/2018 9202.35 -1.07%
9/28/2018 663.4 -5.45% 9/28/2018 9116 -0.94%
10/1/2018 668.6 0.78% 10/1/2018 9165.5 0.54%
10/3/2018 667.1 -0.22% 10/3/2018 9056.7 -1.19%
10/4/2018 660 -1.06% 10/4/2018 8854.85 -2.23%
10/5/2018 656.35 -0.55% 10/5/2018 8624.95 -2.60%
10/8/2018 632.9 -3.57% 10/8/2018 8602.6 -0.26%
10/9/2018 600.45 -5.13% 10/9/2018 8562.95 -0.46%
10/10/2018 651.7 8.54% 10/10/2018 8748.5 2.17%
10/11/2018 632 -3.02% 10/11/2018 8565.6 -2.09%
10/12/2018 662.9 4.89% 10/12/2018 8767.1 2.35%
10/15/2018 672.9 1.51% 10/15/2018 8812 0.51%
10/16/2018 673.35 0.07% 10/16/2018 8893.8 0.93%
10/17/2018 639.75 -4.99% 10/17/2018 8758.6 -1.52%
10/19/2018 640.15 0.06% 10/19/2018 8640.65 -1.35%
10/22/2018 627.55 -1.97% 10/22/2018 8576.95 -0.74%
10/23/2018 617.95 -1.53% 10/23/2018 8489.9 -1.01%
10/24/2018 643.1 4.07% 10/24/2018 8555.65 0.77%
10/25/2018 618.3 -3.86% 10/25/2018 8473.5 -0.96%
10/26/2018 692.2 11.95% 10/26/2018 8417.25 -0.66%
10/29/2018 745.35 7.68% 10/29/2018 8610.1 2.29%
10/30/2018 745.65 0.04% 10/30/2018 8600.3 -0.11%
10/31/2018 752.55 0.93% 10/31/2018 8753.45 1.78%
11/1/2018 764.6 1.60% 11/1/2018 8772.5 0.22%
11/2/2018 758.65 -0.78% 11/2/2018 8899.4 1.45%
11/5/2018 758.05 -0.08% 11/5/2018 8877.9 -0.24%
11/6/2018 750.8 -0.96% 11/6/2018 8870.3 -0.09%
11/7/2018 755.15 0.58% 11/7/2018 8933.5 0.71%
11/9/2018 766.05 1.44% 11/9/2018 8946.35 0.14%
11/12/2018 765.85 -0.03% 11/12/2018 8859.25 -0.97%
11/13/2018 772.3 0.84% 11/13/2018 8923.55 0.73%
11/14/2018 765.05 -0.94% 11/14/2018 8921.45 -0.02%
11/15/2018 765.3 0.03% 11/15/2018 8954.65 0.37%
11/16/2018 774.45 1.20% 11/16/2018 8993.25 0.43%
11/19/2018 782.1 0.99% 11/19/2018 9052.75 0.66%
11/20/2018 789.1 0.90% 11/20/2018 8960.15 -1.02%
11/21/2018 804.5 1.95% 11/21/2018 8940.3 -0.22%
11/22/2018 814.85 1.29% 11/22/2018 8879 -0.69%
11/26/2018 808.15 -0.82% 11/26/2018 8943 0.72%
11/27/2018 816.35 1.01% 11/27/2018 8983.9 0.46%
11/28/2018 816.45 0.01% 11/28/2018 8993.25 0.10%
11/29/2018 826.2 1.19% 11/29/2018 9081.85 0.99%
11/30/2018 809.5 -2.02% 11/30/2018 9109.15 0.30%
12/3/2018 803.45 -0.75% 12/3/2018 9126.9 0.19%
12/4/2018 812.65 1.15% 12/4/2018 9116.45 -0.11%
12/5/2018 799.2 -1.66% 12/5/2018 9029.45 -0.95%
12/6/2018 773 -3.28% 12/6/2018 8883.25 -1.62%
12/7/2018 790.2 2.23% 12/7/2018 8940.65 0.65%
12/10/2018 763.9 -3.33% 12/10/2018 8769.6 -1.91%
12/11/2018 789.8 3.39% 12/11/2018 8845.15 0.86%
12/12/2018 813.5 3.00% 12/12/2018 9021.6 1.99%
12/13/2018 864.25 6.24% 12/13/2018 9077.3 0.62%
12/14/2018 849.65 -1.69% 12/14/2018 9091.3 0.15%
12/17/2018 857.15 0.88% 12/17/2018 9153.95 0.69%
12/18/2018 852.3 -0.57% 12/18/2018 9177.35 0.26%
12/19/2018 853.4 0.13% 12/19/2018 9246.8 0.76%
12/20/2018 858.15 0.56% 12/20/2018 9234.45 -0.13%
12/21/2018 859.5 0.16% 12/21/2018 9082.55 -1.64%
12/24/2018 834.7 -2.89% 12/24/2018 9002.45 -0.88%
12/26/2018 833.65 -0.13% 12/26/2018 9041.7 0.44%
12/27/2018 827.7 -0.71% 12/27/2018 9078.8 0.41%
12/28/2018 837.05 1.13% 12/28/2018 9152.55 0.81%
12/31/2018 844.75 0.92% 12/31/2018 9170 0.19%
1/1/2019 842.95 -0.21% 1/1/2019 9197.9 0.30%
1/2/2019 817.3 -3.04% 1/2/2019 9103.4 -1.03%
1/3/2019 811.55 -0.70% 1/3/2019 9014.8 -0.97%
1/4/2019 822.3 1.32% 1/4/2019 9054.9 0.44%
 1/7/2019 813.9 -1.02% 1/7/2019 9081.15 0.29%
1/8/2019 814.9 0.12% 1/8/2019 9098.65 0.19%
1/9/2019 804.8 -1.24% 1/9/2019 9127.45 0.32%
1/10/2019 809.2 0.55% 1/10/2019 9119.4 -0.09%
1/11/2019 816.1 0.85% 1/11/2019 9098.2 -0.23%
1/14/2019 814.85 -0.15% 1/14/2019 9051.45 -0.51%
1/15/2019 815.2 0.04% 1/15/2019 9157.15 1.17%
1/16/2019 815.85 0.08% 1/16/2019 9158.75 0.02%
1/17/2019 809.45 -0.78% 1/17/2019 9161.6 0.03%
1/18/2019 806.95 -0.31% 1/18/2019 9140.1 -0.23%
1/21/2019 805.95 -0.12% 1/21/2019 9155.3 0.17%
1/22/2019 812.85 0.86% 1/22/2019 9131.15 -0.26%
1/23/2019 813.9 0.13% 1/23/2019 9068.85 -0.68%
1/24/2019 796.15 -2.18% 1/24/2019 9072.2 0.04%
1/25/2019 774.4 -2.73% 1/25/2019 8994.35 -0.86%
1/28/2019 746.65 -3.58% 1/28/2019 8876.6 -1.31%
1/29/2019 763.35 2.24% 1/29/2019 8875.65 -0.01%
1/30/2019 764 0.09% 1/30/2019 8884.9 0.10%
1/31/2019 754.35 -1.26% 1/31/2019 9003.85 1.34%
2/1/2019 742.65 -1.55% 2/1/2019 9056.3 0.58%
2/4/2019 743.05 0.05% 2/4/2019 9042 -0.16%
2/5/2019 728.5 -1.96% 2/5/2019 9033.6 -0.09%
2/6/2019 711.1 -2.39% 2/6/2019 9118.7 0.94%
2/7/2019 653.7 -8.07% 2/7/2019 9145.8 0.30%
2/8/2019 687.55 5.18% 2/8/2019 9036.9 -1.19%
2/11/2019 687.75 0.03% 2/11/2019 8967.15 -0.77%
2/12/2019 695.1 1.07% 2/12/2019 8925.3 -0.47%
2/13/2019 698.4 0.47% 2/13/2019 8887.9 -0.42%
2/14/2019 704.55 0.88% 2/14/2019 8869.3 -0.21%
2/15/2019 686.35 -2.58% 2/15/2019 8827.05 -0.48%
2/18/2019 686.75 0.06% 2/18/2019 8754.35 -0.82%
2/19/2019 683.6 -0.46% 2/19/2019 8742.3 -0.14%
2/20/2019 688.5 0.72% 2/20/2019 8845.6 1.18%
2/21/2019 698.65 1.47% 2/21/2019 8901.7 0.63%
2/22/2019 728.15 4.22% 2/22/2019 8919.75 0.20%
2/25/2019 755.2 3.71% 2/25/2019 8983.85 0.72%
2/26/2019 756.8 0.21% 2/26/2019 8953.15 -0.34%
2/27/2019 765.35 1.13% 2/27/2019 8946.2 -0.08%
2/28/2019 767.75 0.31% 2/28/2019 8955.95 0.11%
3/1/2019 786.2 2.40% 3/1/2019 9037.5 0.91%
3/5/2019 790.9 0.60% 3/5/2019 9173.6 1.51%
3/6/2019 817.45 3.36% 3/6/2019 9230.45 0.62%
3/7/2019 815.15 -0.28% 3/7/2019 9225.35 -0.06%
3/8/2019 808.15 -0.86% 3/8/2019 9211.05 -0.16%
3/11/2019 819.8 1.44% 3/11/2019 9345.6 1.46%
3/12/2019 815.35 -0.54% 3/12/2019 9440.85 1.02%
3/13/2019 809.4 -0.73% 3/13/2019 9450.25 0.10%
3/14/2019 815.7 0.78% 3/14/2019 9447.2 -0.03%
3/15/2019 816.15 0.06% 3/15/2019 9499.4 0.55%
3/18/2019 818.5 0.29% 3/18/2019 9516.7 0.18%
3/19/2019 821.3 0.34% 3/19/2019 9570.15 0.56%
3/20/2019 818 -0.40% 3/20/2019 9553 -0.18%
3/22/2019 809.9 -0.99% 3/22/2019 9500.05 -0.55%
3/25/2019 790.1 -2.44% 3/25/2019 9411.65 -0.93%
3/26/2019 802.35 1.55% 3/26/2019 9512.6 1.07%
3/27/2019 798.95 -0.42% 3/27/2019 9501.8 -0.11%
3/28/2019 795 -0.49% 3/28/2019 9601.95 1.05%
3/29/2019 811.5 2.08% 3/29/2019 9663.7 0.64%
4/1/2019 826.1 1.80% 4/1/2019 9702 0.40%
4/2/2019 816.7 -1.14% 4/2/2019 9720.8 0.19%
4/3/2019 809.2 -0.92% 4/3/2019 9658.4 -0.64%
4/4/2019 801.2 -0.99% 4/4/2019 9626.65 -0.33%
4/5/2019 806.45 0.66% 4/5/2019 9684.95 0.61%
4/8/2019 796.9 -1.18% 4/8/2019 9634.4 -0.52%
4/9/2019 781.45 -1.94% 4/9/2019 9677.75 0.45%
4/10/2019 777.85 -0.46% 4/10/2019 9622.95 -0.57%
4/11/2019 777.4 -0.06% 4/11/2019 9634.55 0.12%
4/12/2019 784.15 0.87% 4/12/2019 9674.6 0.42%
4/15/2019 796.7 1.60% 4/15/2019 9716.5 0.43%
4/16/2019 795.15 -0.19% 4/16/2019 9781.4 0.67%
4/18/2019 781.25 -1.75% 4/18/2019 9738.7 -0.44%
4/22/2019 755.4 -3.31% 4/22/2019 9599.8 -1.43%
4/23/2019 754.95 -0.06% 4/23/2019 9587.3 -0.13%
4/24/2019 759.05 0.54% 4/24/2019 9687.55 1.05%
4/25/2019 756.7 -0.31% 4/25/2019 9628.8 -0.61%
4/26/2019 757.05 0.05% 4/26/2019 9689.7 0.63%
4/30/2019 771.65 1.93% 4/30/2019 9664.3 -0.26%
5/2/2019 741.25 -3.94% 5/2/2019 9637.5 -0.28%
5/3/2019 760.3 2.57% 5/3/2019 9624.55 -0.13%
5/6/2019 806.05 6.02% 5/6/2019 9532.45 -0.96%
5/7/2019 808.95 0.36% 5/7/2019 9450.8 -0.86%
5/8/2019 807.1 -0.23% 5/8/2019 9340.25 -1.17%
5/9/2019 805.3 -0.22% 5/9/2019 9299.75 -0.43%
5/10/2019 804.4 -0.11% 5/10/2019 9290.2 -0.10%
5/13/2019 779.35 -3.11% 5/13/2019 9159.95 -1.40%
5/14/2019 791.35 1.54% 5/14/2019 9212.35 0.57%
5/15/2019 777.75 -1.72% 5/15/2019 9160.1 -0.57%
5/16/2019 786.5 1.13% 5/16/2019 9221.65 0.67%
5/17/2019 796.55 1.28% 5/17/2019 9329.7 1.17%
5/20/2019 819.35 2.86% 5/20/2019 9671.9 3.67%
5/21/2019 808.05 -1.38% 5/21/2019 9578.85 -0.96%
5/22/2019 802.95 -0.63% 5/22/2019 9598.2 0.20%
5/23/2019 801.1 -0.23% 5/23/2019 9552.75 -0.47%
5/24/2019 852.2 6.38% 5/24/2019 9722.05 1.77%
5/27/2019 855.15 0.35% 5/27/2019 9804.9 0.85%
5/28/2019 850.25 -0.57% 5/28/2019 9815.5 0.11%
5/29/2019 837.75 -1.47% 5/29/2019 9757.15 -0.59%
5/30/2019 848.2 1.25% 5/30/2019 9815.3 0.60%
5/31/2019 828 -2.38% 5/31/2019 9805.05 -0.10%
6/3/2019 840.9 1.56% 6/3/2019 9922.6 1.20%
6/4/2019 850.9 1.19% 6/4/2019 9876.2 -0.47%
6/6/2019 808.4 -4.99% 6/6/2019 9722.5 -1.56%
6/7/2019 812.05 0.45% 6/7/2019 9735.85 0.14%
6/10/2019 813.7 0.20% 6/10/2019 9765.85 0.31%
6/11/2019 813.3 -0.05% 6/11/2019 9805.1 0.40%
6/12/2019 801.4 -1.46% 6/12/2019 9749.95 -0.56%
6/13/2019 796.8 -0.57% 6/13/2019 9747.05 -0.03%
6/14/2019 786.3 -1.32% 6/14/2019 9669.95 -0.79%
6/17/2019 780.95 -0.68% 6/17/2019 9543.6 -1.31%
6/18/2019 778.3 -0.34% 6/18/2019 9551.35 0.08%
6/19/2019 740.8 -4.82% 6/19/2019 9526.2 -0.26%
6/20/2019 762.65 2.95% 6/20/2019 9646 1.26%
6/21/2019 749.95 -1.67% 6/21/2019 9581.6 -0.67%
6/24/2019 740.35 -1.28% 6/24/2019 9564.1 -0.18%
6/25/2019 748.85 1.15% 6/25/2019 9632.85 0.72%
6/26/2019 748.1 -0.10% 6/26/2019 9682.8 0.52%
6/27/2019 736 -1.62% 6/27/2019 9692.35 0.10%
6/28/2019 731.2 -0.65% 6/28/2019 9657.95 -0.35%
7/1/2019 737.35 0.84% 7/1/2019 9713 0.57%
7/2/2019 742.15 0.65% 7/2/2019 9744.85 0.33%
7/3/2019 753.6 1.54% 7/3/2019 9757.3 0.13%
7/4/2019 760.15 0.87% 7/4/2019 9776.8 0.20%
7/5/2019 727.4 -4.31% 7/5/2019 9657.65 -1.22%
7/8/2019 712.5 -2.05% 7/8/2019 9447.8 -2.17%
7/9/2019 714 0.21% 7/9/2019 9455.65 0.08%
7/10/2019 699.15 -2.08% 7/10/2019 9400.1 -0.59%
7/11/2019 706.25 1.02% 7/11/2019 9466.4 0.71%
7/12/2019 711.4 0.73% 7/12/2019 9457.75 -0.09%
7/15/2019 699.9 -1.62% 7/15/2019 9469.15 0.12%
7/16/2019 705.55 0.81% 7/16/2019 9529.85 0.64%
7/17/2019 701.35 -0.60% 7/17/2019 9543.35 0.14%
7/18/2019 696.05 -0.76% 7/18/2019 9456.15 -0.91%
7/19/2019 677.8 -2.62% 7/19/2019 9304.65 -1.60%
7/22/2019 679.2 0.21% 7/22/2019 9247.75 -0.61%
7/23/2019 669.45 -1.44% 7/23/2019 9233.55 -0.15%
7/24/2019 652.65 -2.51% 7/24/2019 9160.45 -0.79%
7/25/2019 664.1 1.75% 7/25/2019 9159.15 -0.01%
7/26/2019 682.3 2.74% 7/26/2019 9192.6 0.37%
7/29/2019 657.6 -3.62% 7/29/2019 9108.9 -0.91%
7/30/2019 635.8 -3.32% 7/30/2019 9004.05 -1.15%
7/31/2019 657.95 3.48% 7/31/2019 9044.95 0.45%
8/1/2019 638.05 -3.02% 8/1/2019 8935.75 -1.21%
8/2/2019 627.75 -1.61% 8/2/2019 8943.95 0.09%
8/5/2019 622.35 -0.86% 8/5/2019 8831.95 -1.25%
 8/6/2019 634 1.87% 8/6/2019 8918.6 0.98%
8/7/2019 620.75 -2.09% 8/7/2019 8854.65 -0.72%
8/8/2019 640.1 3.12% 8/8/2019 8979.65 1.41%
8/9/2019 631.85 -1.29% 8/9/2019 9046.55 0.75%
8/13/2019 614.35 -2.77% 8/13/2019 8890.1 -1.73%
8/14/2019 624.45 1.64% 8/14/2019 8971.1 0.91%
8/16/2019 632.6 1.31% 8/16/2019 8988.8 0.20%
8/19/2019 616.7 -2.51% 8/19/2019 8997.95 0.10%
8/20/2019 599.65 -2.76% 8/20/2019 8957.4 -0.45%
8/21/2019 566.5 -5.53% 8/21/2019 8864.5 -1.04%
8/22/2019 548.35 -3.20% 8/22/2019 8719.25 -1.64%
8/23/2019 560 2.12% 8/23/2019 8790.55 0.82%
8/26/2019 574.1 2.52% 8/26/2019 8964.7 1.98%
8/27/2019 587.25 2.29% 8/27/2019 9022.25 0.64%
8/28/2019 572.25 -2.55% 8/28/2019 8970.9 -0.57%
8/29/2019 559.55 -2.22% 8/29/2019 8906.1 -0.72%
8/30/2019 569.75 1.82% 8/30/2019 8977.55 0.80%
9/3/2019 556.25 -2.37% 9/3/2019 8802.35 -1.95%
9/4/2019 575.9 3.53% 9/4/2019 8833.1 0.35%
9/5/2019 568.5 -1.28% 9/5/2019 8846.3 0.15%
9/6/2019 563.4 -0.90% 9/6/2019 8920.4 0.84%
9/9/2019 560.95 -0.43% 9/9/2019 8972.4 0.58%
9/11/2019 573.1 2.17% 9/11/2019 9015.15 0.48%
9/12/2019 593.05 3.48% 9/12/2019 8981.6 -0.37%
9/13/2019 584.65 -1.42% 9/13/2019 9050.85 0.77%
9/16/2019 573.55 -1.90% 9/16/2019 9009.15 -0.46%
9/17/2019 567.3 -1.09% 9/17/2019 8853.9 -1.72%
9/18/2019 563.3 -0.71% 9/18/2019 8877.7 0.27%
9/19/2019 559.5 -0.67% 9/19/2019 8766.45 -1.25%
9/20/2019 577.6 3.24% 9/20/2019 9230.5 5.29%
9/23/2019 568.9 -1.51% 9/23/2019 9486.6 2.77%
9/24/2019 590.4 3.78% 9/24/2019 9474.75 -0.12%
9/25/2019 586.85 -0.60% 9/25/2019 9344.15 -1.38%
9/26/2019 570.6 -2.77% 9/26/2019 9443.8 1.07%
9/27/2019 567.9 -0.47% 9/27/2019 9395.6 -0.51%
9/30/2019 558.25 -1.70% 9/30/2019 9340.9 -0.58%
10/1/2019 564.1 1.05% 10/1/2019 9236.4 -1.12%
10/3/2019 555.8 -1.47% 10/3/2019 9198.4 -0.41%
10/4/2019 552.95 -0.51% 10/4/2019 9091.65 -1.16%
10/7/2019 546.6 -1.15% 10/7/2019 9040.65 -0.56%
10/9/2019 602.6 10.25% 10/9/2019 9177.95 1.52%
10/10/2019 584.55 -3.00% 10/10/2019 9112.75 -0.71%
10/11/2019 575.65 -1.52% 10/11/2019 9161.4 0.53%
10/14/2019 580.3 0.81% 10/14/2019 9192.65 0.34%
10/15/2019 577.85 -0.42% 10/15/2019 9253.85 0.67%
10/16/2019 572.55 -0.92% 10/16/2019 9281.85 0.30%
10/17/2019 571.1 -0.25% 10/17/2019 9391 1.18%
10/18/2019 596 4.36% 10/18/2019 9479.2 0.94%
10/22/2019 613.75 2.98% 10/22/2019 9448.25 -0.33%
10/23/2019 598.25 -2.53% 10/23/2019 9458.65 0.11%
10/24/2019 601.75 0.59% 10/24/2019 9437.65 -0.22%
10/25/2019 592 -1.62% 10/25/2019 9431.1 -0.07%
10/27/2019 596.25 0.72% 10/27/2019 9478.35 0.50%
10/29/2019 578.5 -2.98% 10/29/2019 9598.35 1.27%
10/30/2019 579.65 0.20% 10/30/2019 9647.55 0.51%
10/31/2019 580.25 0.10% 10/31/2019 9689.65 0.44%
11/1/2019 591.05 1.86% 11/1/2019 9704 0.15%
11/4/2019 598.9 1.33% 11/4/2019 9732.4 0.29%
11/5/2019 597.85 -0.18% 11/5/2019 9694.05 -0.39%
11/6/2019 627.9 5.03% 11/6/2019 9721.35 0.28%
11/7/2019 673.35 7.24% 11/7/2019 9764.3 0.44%
11/8/2019 808 20.00% 11/8/2019 9683.3 -0.83%
11/11/2019 748.7 -7.34% 11/11/2019 9695.85 0.13%
11/13/2019 791.65 5.74% 11/13/2019 9633.95 -0.64%
11/14/2019 743.15 -6.13% 11/14/2019 9650.4 0.17%
11/15/2019 742 -0.15% 11/15/2019 9667.3 0.18%
11/18/2019 719 -3.10% 11/18/2019 9668.6 0.01%
11/19/2019 700.5 -2.57% 11/19/2019 9702.15 0.35%
11/20/2019 709.15 1.23% 11/20/2019 9744.9 0.44%
11/21/2019 692.3 -2.38% 11/21/2019 9712.35 -0.33%
11/22/2019 691.6 -0.10% 11/22/2019 9679.3 -0.34%
11/25/2019 707.05 2.23% 11/25/2019 9802.05 1.27%
11/26/2019 695.95 -1.57% 11/26/2019 9762.85 -0.40%
11/27/2019 698.9 0.42% 11/27/2019 9815.95 0.54%
11/28/2019 715.75 2.41% 11/28/2019 9869.75 0.55%
11/29/2019 733.75 2.51% 11/29/2019 9813.65 -0.57%
12/2/2019 712.6 -2.88% 12/2/2019 9798 -0.16%
12/3/2019 708.7 -0.55% 12/3/2019 9743.15 -0.56%
12/4/2019 699.15 -1.35% 12/4/2019 9782.1 0.40%
12/5/2019 710.55 1.63% 12/5/2019 9757.6 -0.25%
12/6/2019 696.4 -1.99% 12/6/2019 9669.4 -0.90%
12/9/2019 689.15 -1.04% 12/9/2019 9671.45 0.02%
12/10/2019 668.65 -2.97% 12/10/2019 9595.4 -0.79%
12/11/2019 667.7 -0.14% 12/11/2019 9636.25 0.43%
12/12/2019 678.35 1.60% 12/12/2019 9691.15 0.57%
12/13/2019 681.05 0.40% 12/13/2019 9783.6 0.95%
12/16/2019 674 -1.04% 12/16/2019 9753 -0.31%
12/17/2019 679.15 0.76% 12/17/2019 9831.35 0.80%
12/18/2019 672.9 -0.92% 12/18/2019 9864.55 0.34%
12/19/2019 667.6 -0.79% 12/19/2019 9892.3 0.28%
12/20/2019 663.5 -0.61% 12/20/2019 9905.35 0.13%
12/23/2019 656.15 -1.11% 12/23/2019 9897.65 -0.08%
12/24/2019 649 -1.09% 12/24/2019 9868.4 -0.30%
12/26/2019 638.3 -1.65% 12/26/2019 9817.2 -0.52%
12/27/2019 635.75 -0.40% 12/27/2019 9908.7 0.93%
12/30/2019 639.85 0.64% 12/30/2019 9924.7 0.16%
12/31/2019 668.9 4.54% 12/31/2019 9872.55 -0.53%
1/1/2020 672.1 0.48% 1/1/2020 9888.55 0.16%
1/2/2020 671.4 -0.10% 1/2/2020 9980 0.92%
1/3/2020 664.5 -1.03% 1/3/2020 9941.65 -0.38%
1/6/2020 642.9 -3.25% 1/6/2020 9747.4 -1.95%
1/7/2020 639.05 -0.60% 1/7/2020 9805.4 0.60%
1/8/2020 643.45 0.69% 1/8/2020 9792.2 -0.13%
1/9/2020 656.85 2.08% 1/9/2020 9943.9 1.55%
1/10/2020 667.35 1.60% 1/10/2020 9978 0.34%
1/13/2020 670.4 0.46% 1/13/2020 10042.5 0.65%
1/14/2020 671.3 0.13% 1/14/2020 10075.85 0.33%
1/15/2020 664.45 -1.02% 1/15/2020 10087.05 0.11%
1/16/2020 670.45 0.90% 1/16/2020 10110.05 0.23%
1/17/2020 695.9 3.80% 1/17/2020 10118.7 0.09%
1/20/2020 684.65 -1.62% 1/20/2020 10025.7 -0.92%
1/21/2020 679.65 -0.73% 1/21/2020 9987.55 -0.38%
1/22/2020 673.2 -0.95% 1/22/2020 9947 -0.41%
1/23/2020 678.95 0.85% 1/23/2020 10021.4 0.75%
1/24/2020 674.6 -0.64% 1/24/2020 10083.7 0.62%
1/27/2020 663.35 -1.67% 1/27/2020 9999.6 -0.83%
1/28/2020 655.7 -1.15% 1/28/2020 9956.95 -0.43%
1/29/2020 658 0.35% 1/29/2020 10009.3 0.53%
1/30/2020 647.95 -1.53% 1/30/2020 9919.2 -0.90%
1/31/2020 643.4 -0.70% 1/31/2020 9861.45 -0.58%
2/1/2020 613.2 -4.69% 2/1/2020 9606.05 -2.59%
2/3/2020 614.6 0.23% 2/3/2020 9650.55 0.46%
2/4/2020 629.65 2.45% 2/4/2020 9853.05 2.10%
2/5/2020 634.55 0.78% 2/5/2020 9951.35 1.00%
2/6/2020 634.95 0.06% 2/6/2020 10004.2 0.53%
2/7/2020 637.4 0.39% 2/7/2020 10000.75 -0.03%
2/10/2020 633.4 -0.63% 2/10/2020 9945.65 -0.55%
2/11/2020 631.9 -0.24% 2/11/2020 9987.05 0.42%
2/12/2020 624.75 -1.13% 2/12/2020 10037.1 0.50%
2/13/2020 599.45 -4.05% 2/13/2020 10017.75 -0.19%
2/14/2020 599.15 -0.05% 2/14/2020 9961.05 -0.57%
2/17/2020 584.8 -2.40% 2/17/2020 9891 -0.70%
2/18/2020 577.3 -1.28% 2/18/2020 9845.55 -0.46%
2/19/2020 584.9 1.32% 2/19/2020 9970.5 1.27%
2/20/2020 583.7 -0.21% 2/20/2020 9958.65 -0.12%
2/24/2020 578.55 -0.88% 2/24/2020 9758.2 -2.01%
2/25/2020 575.35 -0.55% 2/25/2020 9724.7 -0.34%
2/26/2020 554.15 -3.68% 2/26/2020 9622.7 -1.05%
2/27/2020 546.5 -1.38% 2/27/2020 9579.35 -0.45%
2/28/2020 504.95 -7.60% 2/28/2020 9236.05 -3.58%
3/2/2020 490.85 -2.79% 3/2/2020 9178.8 -0.62%
3/3/2020 494 0.64% 3/3/2020 9324.3 1.59%
3/4/2020 499.7 1.15% 3/4/2020 9258.25 -0.71%
3/5/2020 495.6 -0.82% 3/5/2020 9280.15 0.24%
 3/6/2020 477.35 -3.68% 3/6/2020 9059.95 -2.37%
3/9/2020 440.3 -7.76% 3/9/2020 8631.35 -4.73%
3/11/2020 413.5 -6.09% 3/11/2020 8618.05 -0.15%
3/12/2020 346.8 -16.13% 3/12/2020 7901.35 -8.32%
3/13/2020 344.75 -0.59% 3/13/2020 8163 3.31%
3/16/2020 303.75 -11.89% 3/16/2020 7591.9 -7.00%
3/17/2020 300 -1.23% 3/17/2020 7417.65 -2.30%
3/18/2020 284.6 -5.13% 3/18/2020 7010.55 -5.49%
3/19/2020 266.35 -6.41% 3/19/2020 6807.2 -2.90%
3/20/2020 274.6 3.10% 3/20/2020 7160.1 5.18%
3/23/2020 247.15 -10.00% 3/23/2020 6243 -12.81%
3/24/2020 223.55 -9.55% 3/24/2020 6365.45 1.96%
3/25/2020 229.8 2.80% 3/25/2020 6724 5.63%
3/26/2020 224.8 -2.18% 3/26/2020 6993.85 4.01%
3/27/2020 219.95 -2.16% 3/27/2020 7003.3 0.14%
3/30/2020 214.95 -2.27% 3/30/2020 6749.2 -3.63%
3/31/2020 222.8 3.65% 3/31/2020 6996.75 3.67%
4/1/2020 223.9 0.49% 4/1/2020 6761.95 -3.36%
4/3/2020 219.4 -2.01% 4/3/2020 6638.45 -1.83%
4/7/2020 230.35 4.99% 4/7/2020 7149 7.69%
4/8/2020 241.85 4.99% 4/8/2020 7161.45 0.17%
4/9/2020 253.9 4.98% 4/9/2020 7441.65 3.91%
4/13/2020 266.55 4.98% 4/13/2020 7360.35 -1.09%
4/15/2020 273.9 2.76% 4/15/2020 7344.35 -0.22%
4/16/2020 271.25 -0.97% 4/16/2020 7412.3 0.93%
4/17/2020 273.75 0.92% 4/17/2020 7614.4 2.73%
4/20/2020 260.1 -4.99% 4/20/2020 7614.6 0.00%
4/21/2020 247.35 -4.90% 4/21/2020 7395.85 -2.87%
4/22/2020 248.85 0.61% 4/22/2020 7533.8 1.87%
4/23/2020 251.1 0.90% 4/23/2020 7625.3 1.21%
4/24/2020 242.55 -3.41% 4/24/2020 7493.45 -1.73%
4/27/2020 244.8 0.93% 4/27/2020 7603.95 1.47%
4/28/2020 238.95 -2.39% 4/28/2020 7672.45 0.90%
4/29/2020 239.8 0.36% 4/29/2020 7797.2 1.63%
4/30/2020 241.25 0.60% 4/30/2020 8012.9 2.77%
5/4/2020 229.2 -4.99% 5/4/2020 7596.9 -5.19%
5/5/2020 220.55 -3.77% 5/5/2020 7523.05 -0.97%
5/6/2020 231.55 4.99% 5/6/2020 7575.5 0.70%
5/7/2020 237.7 2.66% 5/7/2020 7520.85 -0.72%
5/8/2020 226.2 -4.84% 5/8/2020 7552 0.41%
5/11/2020 224.85 -0.60% 5/11/2020 7556.4 0.06%
5/12/2020 224.45 -0.18% 5/12/2020 7520.9 -0.47%
5/13/2020 224.95 0.22% 5/13/2020 7667 1.94%
5/14/2020 222.75 -0.98% 5/14/2020 7514.55 -1.99%
5/15/2020 221.3 -0.65% 5/15/2020 7504.05 -0.14%
5/18/2020 215.5 -2.62% 5/18/2020 7245.25 -3.45%
5/19/2020 216.7 0.56% 5/19/2020 7284.5 0.54%
5/20/2020 221.55 2.24% 5/20/2020 7426.85 1.95%
5/21/2020 220.1 -0.65% 5/21/2020 7470.6 0.59%
5/22/2020 221.3 0.55% 5/22/2020 7416 -0.73%
5/26/2020 219.05 -1.02% 5/26/2020 7424.5 0.11%
5/27/2020 217.1 -0.89% 5/27/2020 7595.55 2.30%
5/28/2020 223.9 3.13% 5/28/2020 7732.25 1.80%
5/29/2020 224.15 0.11% 5/29/2020 7822.4 1.17%
6/1/2020 227.25 1.38% 6/1/2020 8020.1 2.53%
6/2/2020 238.6 4.99% 6/2/2020 8137.45 1.46%
6/3/2020 250.5 4.99% 6/3/2020 8203 0.81%
6/4/2020 263 4.99% 6/4/2020 8185.9 -0.21%
6/5/2020 313.35 19.14% 6/5/2020 8299.35 1.39%
6/8/2020 331 5.63% 6/8/2020 8323.95 0.30%
6/9/2020 304.1 -8.13% 6/9/2020 8238.1 -1.03%
6/10/2020 290.95 -4.32% 6/10/2020 8293.35 0.67%
6/11/2020 285.4 -1.91% 6/11/2020 8137 -1.89%
6/12/2020 290.65 1.84% 6/12/2020 8196.4 0.73%
6/15/2020 284.95 -1.96% 6/15/2020 8086.45 -1.34%
6/16/2020 278.2 -2.37% 6/16/2020 8152.3 0.81%
6/17/2020 277.5 -0.25% 6/17/2020 8140.45 -0.15%
6/18/2020 288.1 3.82% 6/18/2020 8283.65 1.76%
6/19/2020 291.5 1.18% 6/19/2020 8403.4 1.45%
6/22/2020 300.6 3.12% 6/22/2020 8486.45 0.99%
6/23/2020 296.75 -1.28% 6/23/2020 8621.1 1.59%
6/24/2020 293.9 -0.96% 6/24/2020 8496.25 -1.45%
6/25/2020 293.7 -0.07% 6/25/2020 8499.9 0.04%
6/26/2020 293.15 -0.19% 6/26/2020 8559 0.70%
6/29/2020 287 -2.10% 6/29/2020 8488.05 -0.83%
6/30/2020 277.55 -3.29% 6/30/2020 8474.8 -0.16%
7/1/2020 278 0.16% 7/1/2020 8554.75 0.94%
7/2/2020 276.45 -0.56% 7/2/2020 8647.85 1.09%
7/3/2020 270.3 -2.22% 7/3/2020 8696.25 0.56%
7/6/2020 268.75 -0.57% 7/6/2020 8815.7 1.37%
7/7/2020 274.5 2.14% 7/7/2020 8850.3 0.39%
7/8/2020 269.65 -1.77% 7/8/2020 8785 -0.74%
7/9/2020 271.95 0.85% 7/9/2020 8851.5 0.76%
7/10/2020 266.3 -2.08% 7/10/2020 8813.95 -0.42%
7/13/2020 260 -2.37% 7/13/2020 8834.2 0.23%
7/14/2020 251.1 -3.42% 7/14/2020 8693.35 -1.59%
7/15/2020 252.3 0.48% 7/15/2020 8689.85 -0.04%
7/16/2020 248.75 -1.41% 7/16/2020 8766.6 0.88%
7/17/2020 252.45 1.49% 7/17/2020 8895.3 1.47%
7/20/2020 253.25 0.32% 7/20/2020 8985.1 1.01%
7/21/2020 259.55 2.49% 7/21/2020 9070.6 0.95%
7/22/2020 251.15 -3.24% 7/22/2020 9046.6 -0.26%
7/23/2020 253.05 0.76% 7/23/2020 9114.05 0.75%
7/24/2020 252.3 -0.30% 7/24/2020 9085.95 -0.31%
7/27/2020 248.5 -1.51% 7/27/2020 9024.9 -0.67%
7/28/2020 245.2 -1.33% 7/28/2020 9141.75 1.29%
7/29/2020 241.65 -1.45% 7/29/2020 9096.1 -0.50%
7/30/2020 240.55 -0.46% 7/30/2020 9031.7 -0.71%
7/31/2020 239.1 -0.60% 7/31/2020 9035.75 0.04%
8/3/2020 236 -1.30% 8/3/2020 8932.05 -1.15%
8/4/2020 250.05 5.95% 8/4/2020 9074.95 1.60%
8/5/2020 258.3 3.30% 8/5/2020 9088.75 0.15%
8/6/2020 255.2 -1.20% 8/6/2020 9169.1 0.88%
8/7/2020 254.15 -0.41% 8/7/2020 9198.65 0.32%
8/10/2020 260.45 2.48% 8/10/2020 9268.55 0.76%
8/11/2020 269.6 3.51% 8/11/2020 9291 0.24%
8/12/2020 278.75 3.39% 8/12/2020 9284.8 -0.07%
8/13/2020 273.25 -1.97% 8/13/2020 9307.85 0.25%
8/14/2020 267.7 -2.03% 8/14/2020 9214.4 -1.00%
8/17/2020 268.45 0.28% 8/17/2020 9267.9 0.58%
8/18/2020 271.6 1.17% 8/18/2020 9382.05 1.23%
8/19/2020 280.45 3.26% 8/19/2020 9412.55 0.33%
8/20/2020 284.2 1.34% 8/20/2020 9368.75 -0.47%
8/21/2020 289.6 1.90% 8/21/2020 9423.55 0.58%
8/24/2020 287.3 -0.79% 8/24/2020 9498.35 0.79%
8/25/2020 286 -0.45% 8/25/2020 9509.25 0.11%
8/26/2020 298.55 4.39% 8/26/2020 9567.15 0.61%
8/27/2020 304.6 2.03% 8/27/2020 9580.7 0.14%
8/28/2020 304.55 -0.02% 8/28/2020 9641.05 0.63%
8/31/2020 287.7 -5.53% 8/31/2020 9372.05 -2.79%
9/1/2020 282.45 -1.82% 9/1/2020 9442.25 0.75%
9/2/2020 288.1 2.00% 9/2/2020 9518.4 0.81%
9/3/2020 289.7 0.56% 9/3/2020 9534.65 0.17%
9/4/2020 284.1 -1.93% 9/4/2020 9377.95 -1.64%
9/7/2020 276.8 -2.57% 9/7/2020 9379.1 0.01%
9/8/2020 264.9 -4.30% 9/8/2020 9329.85 -0.53%
9/9/2020 260.1 -1.81% 9/9/2020 9290.2 -0.42%
9/10/2020 268.8 3.34% 9/10/2020 9420.25 1.40%
9/11/2020 270.75 0.73% 9/11/2020 9446.4 0.28%
9/14/2020 277.1 2.35% 9/14/2020 9493.3 0.50%
9/15/2020 277.9 0.29% 9/15/2020 9573.35 0.84%
9/16/2020 286.55 3.11% 9/16/2020 9632.5 0.62%
9/17/2020 283.7 -0.99% 9/17/2020 9566.75 -0.68%
9/18/2020 282.75 -0.33% 9/18/2020 9559.5 -0.08%
9/21/2020 267.35 -5.45% 9/21/2020 9313 -2.58%
9/22/2020 261.85 -2.06% 9/22/2020 9213.9 -1.06%
9/23/2020 263.85 0.76% 9/23/2020 9194.35 -0.21%
9/24/2020 253.2 -4.04% 9/24/2020 8944.75 -2.71%
9/25/2020 263.55 4.09% 9/25/2020 9156.1 2.36%
9/28/2020 267.65 1.56% 9/28/2020 9330.25 1.90%
9/29/2020 287.8 7.53% 9/29/2020 9319.7 -0.11%
9/30/2020 290.7 1.01% 9/30/2020 9341.75 0.24%
10/1/2020 287.15 -1.22% 10/1/2020 9461.7 1.28%
10/5/2020 291.5 1.51% 10/5/2020 9516.3 0.58%
 10/6/2020 291.95 0.15% 10/6/2020 9622.35 1.11%
10/7/2020 285.25 -2.29% 10/7/2020 9654.5 0.33%
10/8/2020 287.95 0.95% 10/8/2020 9711.8 0.59%
10/9/2020 285.4 -0.89% 10/9/2020 9750.15 0.39%
10/12/2020 278.05 -2.58% 10/12/2020 9745.35 -0.05%
10/13/2020 277.65 -0.14% 10/13/2020 9736.45 -0.09%
10/14/2020 275 -0.95% 10/14/2020 9763.4 0.28%
10/15/2020 272.2 -1.02% 10/15/2020 9550.05 -2.19%
10/16/2020 274.85 0.97% 10/16/2020 9626.25 0.80%
10/19/2020 277.85 1.09% 10/19/2020 9709.3 0.86%
10/20/2020 276.95 -0.32% 10/20/2020 9733 0.24%
10/21/2020 280.25 1.19% 10/21/2020 9756.6 0.24%
10/22/2020 282.5 0.80% 10/22/2020 9745.05 -0.12%
10/23/2020 283.45 0.34% 10/23/2020 9780.35 0.36%
10/26/2020 282.2 -0.44% 10/26/2020 9647.65 -1.36%
10/27/2020 280.45 -0.62% 10/27/2020 9748.3 1.04%
10/28/2020 277.95 -0.89% 10/28/2020 9632.35 -1.19%
10/29/2020 273.5 -1.60% 10/29/2020 9593.4 -0.40%
10/30/2020 272.4 -0.40% 10/30/2020 9581.65 -0.12%
11/2/2020 270.6 -0.66% 11/2/2020 9595.95 0.15%
11/3/2020 272.15 0.57% 11/3/2020 9696.3 1.05%
11/4/2020 271.25 -0.33% 11/4/2020 9764.6 0.70%
11/5/2020 275.5 1.57% 11/5/2020 9935.35 1.75%
11/6/2020 285 3.45% 11/6/2020 10033.5 0.99%
11/9/2020 283.95 -0.37% 11/9/2020 10176.35 1.42%
11/10/2020 286.5 0.90% 11/10/2020 10269 0.91%
11/11/2020 281.45 -1.76% 11/11/2020 10356.5 0.85%
11/12/2020 281.25 -0.07% 11/12/2020 10342.7 -0.13%
11/13/2020 280.45 -0.28% 11/13/2020 10387.2 0.43%
11/14/2020 286.35 2.10% 11/14/2020 10440.35 0.51%
11/17/2020 294.7 2.92% 11/17/2020 10524 0.80%
11/18/2020 300.1 1.83% 11/18/2020 10588.35 0.61%
11/19/2020 310.05 3.32% 11/19/2020 10477.5 -1.05%
11/20/2020 305.1 -1.60% 11/20/2020 10560.55 0.79%
11/23/2020 307.2 0.69% 11/23/2020 10635.95 0.71%
11/24/2020 319.25 3.92% 11/24/2020 10733.6 0.92%
11/25/2020 316.7 -0.80% 11/25/2020 10574.95 -1.48%
11/26/2020 318.4 0.54% 11/26/2020 10674.05 0.94%
11/27/2020 322.05 1.15% 11/27/2020 10719.05 0.42%
12/1/2020 322.95 0.28% 12/1/2020 10835.15 1.08%
12/2/2020 322.1 -0.26% 12/2/2020 10858.15 0.21%
12/3/2020 325.4 1.02% 12/3/2020 10893.6 0.33%
12/4/2020 332.95 2.32% 12/4/2020 10978.85 0.78%
12/7/2020 340.9 2.39% 12/7/2020 11070.25 0.83%
12/8/2020 336.5 -1.29% 12/8/2020 11088.65 0.17%
12/9/2020 338.15 0.49% 12/9/2020 11181.2 0.83%
12/10/2020 329.25 -2.63% 12/10/2020 11141.35 -0.36%
12/11/2020 330 0.23% 12/11/2020 11171.4 0.27%
12/14/2020 331.75 0.53% 12/14/2020 11215.25 0.39%
12/15/2020 332.5 0.23% 12/15/2020 11223.9 0.08%
12/16/2020 345.7 3.97% 12/16/2020 11320.1 0.86%
12/17/2020 358 3.56% 12/17/2020 11346.35 0.23%
12/18/2020 354.65 -0.94% 12/18/2020 11355 0.08%
12/21/2020 327.95 -7.53% 12/21/2020 10964.25 -3.44%
12/22/2020 325.5 -0.75% 12/22/2020 11075.75 1.02%
12/23/2020 339.45 4.29% 12/23/2020 11225.55 1.35%
12/24/2020 341.95 0.74% 12/24/2020 11325.25 0.89%
12/28/2020 343.05 0.32% 12/28/2020 11434.7 0.97%
12/29/2020 337.45 -1.63% 12/29/2020 11467 0.28%
12/30/2020 335.7 -0.52% 12/30/2020 11509.65 0.37%
12/31/2020 337.95 0.67% 12/31/2020 11518.3 0.08%
1/1/2021 342.95 1.48% 1/1/2021 11574.85 0.49%
1/4/2021 347.35 1.28% 1/4/2021 11691.8 1.01%
1/5/2021 348.2 0.24% 1/5/2021 11767 0.64%
1/6/2021 346.9 -0.37% 1/6/2021 11737.9 -0.25%
1/7/2021 350 0.89% 1/7/2021 11766.1 0.24%
1/8/2021 348.2 -0.51% 1/8/2021 11925.6 1.36%
1/11/2021 347.25 -0.27% 1/11/2021 12006.5 0.68%
1/12/2021 344.25 -0.86% 1/12/2021 12058.35 0.43%
1/13/2021 346.1 0.54% 1/13/2021 12041.1 -0.14%
1/14/2021 344.35 -0.51% 1/14/2021 12069.5 0.24%
1/15/2021 339.6 -1.38% 1/15/2021 11931.2 -1.15%
1/18/2021 330.05 -2.81% 1/18/2021 11776.2 -1.30%
1/19/2021 336.6 1.98% 1/19/2021 11981.85 1.75%
1/20/2021 338.25 0.49% 1/20/2021 12078.35 0.81%
1/21/2021 333.25 -1.48% 1/21/2021 12015.95 -0.52%
1/22/2021 328.2 -1.52% 1/22/2021 11854.5 -1.34%
1/25/2021 322.5 -1.74% 1/25/2021 11743.7 -0.93%
1/27/2021 327.35 1.50% 1/27/2021 11546.35 -1.68%
1/28/2021 325.95 -0.43% 1/28/2021 11442.55 -0.90%
1/29/2021 322.2 -1.15% 1/29/2021 11302.4 -1.22%
2/1/2021 323.75 0.48% 2/1/2021 11770.15 4.14%
2/2/2021 340.2 5.08% 2/2/2021 12053.25 2.41%
2/3/2021 339.2 -0.29% 2/3/2021 12174.05 1.00%
2/4/2021 343.2 1.18% 2/4/2021 12285.85 0.92%
2/5/2021 341.1 -0.61% 2/5/2021 12279.85 -0.05%
2/8/2021 344.75 1.07% 2/8/2021 12441.3 1.31%
2/9/2021 341.6 -0.91% 2/9/2021 12434.2 -0.06%
2/10/2021 334.65 -2.03% 2/10/2021 12452.45 0.15%
2/11/2021 338.05 1.02% 2/11/2021 12514.1 0.50%
2/12/2021 334.15 -1.15% 2/12/2021 12508.55 -0.04%
2/15/2021 332 -0.64% 2/15/2021 12632.05 0.99%
2/16/2021 331.8 -0.06% 2/16/2021 12647.2 0.12%
2/17/2021 341.1 2.80% 2/17/2021 12597.45 -0.39%
2/18/2021 341.25 0.04% 2/18/2021 12565.7 -0.25%
2/19/2021 362.35 6.18% 2/19/2021 12438.8 -1.01%
2/22/2021 369.2 1.89% 2/22/2021 12212.55 -1.82%
2/23/2021 384.6 4.17% 2/23/2021 12263.7 0.42%
2/24/2021 381.65 -0.77% 2/24/2021 12455.2 1.56%
2/25/2021 379.45 -0.58% 2/25/2021 12567.85 0.90%
2/26/2021 371.7 -2.04% 2/26/2021 12181.4 -3.07%
3/1/2021 379.2 2.02% 3/1/2021 12368.3 1.53%
3/2/2021 378.45 -0.20% 3/2/2021 12519.4 1.22%
3/3/2021 388.5 2.66% 3/3/2021 12764.8 1.96%
3/4/2021 394.35 1.51% 3/4/2021 12688.85 -0.59%
3/5/2021 387.9 -1.64% 3/5/2021 12539 -1.18%
3/8/2021 386.45 -0.37% 3/8/2021 12558.95 0.16%
3/9/2021 381.5 -1.28% 3/9/2021 12617.2 0.46%
3/10/2021 381.95 0.12% 3/10/2021 12691.35 0.59%
3/12/2021 377 -1.30% 3/12/2021 12593.9 -0.77%
3/15/2021 367.5 -2.52% 3/15/2021 12510.15 -0.67%
3/16/2021 368.45 0.26% 3/16/2021 12512.7 0.02%
3/17/2021 354.85 -3.69% 3/17/2021 12319.9 -1.54%
3/18/2021 342.7 -3.42% 3/18/2021 12174.45 -1.18%
3/19/2021 338.4 -1.25% 3/19/2021 12314.5 1.15%
3/22/2021 341.65 0.96% 3/22/2021 12338.6 0.20%
3/23/2021 348.4 1.98% 3/23/2021 12417.3 0.64%
3/24/2021 340.25 -2.34% 3/24/2021 12197.2 -1.77%
3/25/2021 344.95 1.38% 3/25/2021 11993.3 -1.67%
3/26/2021 352.5 2.19% 3/26/2021 12148.9 1.30%
3/30/2021 358.9 1.82% 3/30/2021 12387.9 1.97%
3/31/2021 361.55 0.74% 3/31/2021 12313.7 -0.60%
 Bond Rate 20-21
Date Price
3/31/2021 6.177
3/30/2021 6.143
Beta 1.05 3/26/2021 6.123
3/25/2021 6.131
Exp Rm daily 0.047% 3/24/2021 6.152
Exp Rm annualy 12.39% 3/23/2021 6.144
3/22/2021 6.18
3/19/2021 6.193
Average Trading Days 248 3/18/2021 6.202
3/17/2021 6.185
Risk Free Rate 0.06 3/16/2021 6.18
3/15/2021 6.201
ke 12.69% 3/12/2021 6.232
3/10/2021 6.247
3/9/2021 6.206
3/8/2021 6.223
3/5/2021 6.232
3/4/2021 6.212
3/3/2021 6.238
3/2/2021 6.236
3/1/2021 6.209
2/26/2021 6.229
2/25/2021 6.182
2/24/2021 6.147
2/23/2021 6.172
2/22/2021 6.202
2/18/2021 6.132
2/17/2021 6.03
2/16/2021 6.022
2/15/2021 6.022
2/12/2021 5.99
2/11/2021 5.962
2/10/2021 6.01
2/9/2021 6.074
2/8/2021 6.04
2/5/2021 6.071
2/4/2021 6.074
2/3/2021 6.084
2/2/2021 6.127
2/1/2021 6.06
1/29/2021 5.949
1/28/2021 5.933
1/27/2021 5.954
1/25/2021 5.954
1/22/2021 5.939
1/21/2021 5.956
 1/20/2021 5.942
1/19/2021 5.936
1/18/2021 5.957
1/15/2021 5.988
1/14/2021 5.924
1/13/2021 5.947
1/12/2021 5.931
1/11/2021 5.924
1/8/2021 5.892
1/7/2021 5.892
1/6/2021 5.894
1/5/2021 5.85
1/4/2021 5.858
1/1/2021 5.898
12/31/2020 5.894
12/30/2020 5.899
12/29/2020 5.927
12/28/2020 5.925
12/24/2020 5.929
12/23/2020 5.95
12/22/2020 5.951
12/21/2020 5.957
12/18/2020 5.959
12/17/2020 5.952
12/16/2020 5.944
12/15/2020 5.941
12/14/2020 5.946
12/11/2020 5.956
12/10/2020 5.916
12/9/2020 5.917
12/8/2020 5.939
12/7/2020 5.924
12/4/2020 5.897
12/3/2020 5.932
12/2/2020 5.92
12/1/2020 5.93
11/27/2020 5.911
11/26/2020 5.872
11/25/2020 5.885
11/24/2020 5.88
11/23/2020 5.9
11/20/2020 5.877
11/19/2020 5.876
11/18/2020 5.878
11/17/2020 5.877
11/13/2020 5.878
11/12/2020 5.903
11/11/2020 5.903
11/10/2020 5.916
11/9/2020 5.876
11/6/2020 5.871
11/5/2020 5.86
11/4/2020 5.886
11/3/2020 5.898
11/2/2020 5.89
10/29/2020 5.881
10/28/2020 5.859
10/27/2020 5.846
10/26/2020 5.834
10/23/2020 5.844
10/22/2020 5.915
10/21/2020 5.912
10/20/2020 5.931
10/19/2020 5.94
10/16/2020 5.935
10/15/2020 5.898
10/14/2020 5.9
10/13/2020 5.904
10/12/2020 5.899
10/9/2020 5.937
10/8/2020 6.015
10/7/2020 6.014
10/6/2020 6.026
10/5/2020 6.004
10/1/2020 5.996
9/30/2020 6.015
9/29/2020 6.037
9/28/2020 6.056
9/25/2020 6.038
9/24/2020 5.992
9/23/2020 5.99
9/22/2020 6.01
9/21/2020 6.016
9/18/2020 6.014
9/17/2020 6.033
9/16/2020 5.992
9/15/2020 6.029
9/14/2020 6.031
9/11/2020 6.041
9/10/2020 6.053
9/9/2020 5.989
9/8/2020 6.056
9/7/2020 5.993
9/4/2020 5.93
9/3/2020 5.896
9/2/2020 5.92
 9/1/2020 5.943
8/31/2020 6.078
8/28/2020 6.097
8/27/2020 6.147
8/26/2020 6.203
8/25/2020 6.157
8/24/2020 6.221
8/21/2020 6.14
8/20/2020 6
8/19/2020 6.008
8/18/2020 5.986
8/17/2020 5.975
8/14/2020 5.965
8/13/2020 5.895
8/12/2020 5.884
8/11/2020 5.903
8/10/2020 5.893
8/7/2020 5.886
8/6/2020 5.862
8/5/2020 5.826
8/4/2020 5.833
8/3/2020 5.837
7/31/2020 5.837
7/30/2020 5.825
7/29/2020 5.835
7/28/2020 5.85
7/27/2020 5.859
7/24/2020 5.817
7/23/2020 5.805
7/22/2020 5.814
7/21/2020 5.829
7/20/2020 5.799
7/17/2020 5.805
7/16/2020 5.813
7/15/2020 5.815
7/14/2020 5.825
7/13/2020 5.786
7/10/2020 5.76
7/9/2020 5.772
7/8/2020 5.778
7/7/2020 5.792
7/6/2020 5.836
7/3/2020 5.845
7/2/2020 5.841
7/1/2020 5.838
6/30/2020 5.888
6/29/2020 5.903
6/26/2020 5.913
6/25/2020 5.891
6/24/2020 5.918
6/23/2020 5.903
6/22/2020 5.877
6/19/2020 5.849
6/18/2020 5.822
6/17/2020 5.835
6/16/2020 5.846
6/15/2020 5.792
6/12/2020 5.796
6/11/2020 5.781
6/10/2020 5.772
6/9/2020 5.775
6/8/2020 5.807
6/5/2020 5.821
6/4/2020 5.796
6/3/2020 6.031
6/2/2020 5.998
6/1/2020 6.042
5/29/2020 6.013
5/28/2020 5.99
5/27/2020 5.984
5/26/2020 5.975
5/22/2020 5.961
5/21/2020 6.034
5/20/2020 6.041
5/19/2020 6.035
5/18/2020 6.05
5/15/2020 6.081
5/14/2020 6.056
5/13/2020 6.095
5/12/2020 6.163
5/11/2020 6.167
5/8/2020 5.967
5/6/2020 6.028
5/5/2020 6.073
5/4/2020 6.084
4/30/2020 6.11
4/29/2020 6.125
4/28/2020 6.137
4/27/2020 6.153
4/24/2020 6.167
4/23/2020 6.06
4/22/2020 6.224
4/21/2020 6.212
4/20/2020 6.209
4/17/2020 6.347
4/16/2020 6.44
4/15/2020 6.425
4/13/2020 6.495
4/9/2020 6.49
4/8/2020 6.441
4/7/2020 6.414
4/3/2020 6.306
 Raymond 21-22 Nifty 500 21-22
Date close Column1 Date Close Return
4/1/2019 826.1 4/1/2019 9702
4/2/2019 816.7 -1.14% 4/2/2019 9720.8 0.19%
4/3/2019 809.2 -0.92% 4/3/2019 9658.4 -0.64% Beta
4/4/2019 801.2 -0.99% 4/4/2019 9626.65 -0.33%
4/5/2019 806.45 0.66% 4/5/2019 9684.95 0.61% Exp Rm daily
4/8/2019 796.9 -1.18% 4/8/2019 9634.4 -0.52% Exp Rm annualy
4/9/2019 781.45 -1.94% 4/9/2019 9677.75 0.45%
4/10/2019 777.85 -0.46% 4/10/2019 9622.95 -0.57%
4/11/2019 777.4 -0.06% 4/11/2019 9634.55 0.12% Average Trading Days
4/12/2019 784.15 0.87% 4/12/2019 9674.6 0.42%
4/15/2019 796.7 1.60% 4/15/2019 9716.5 0.43% Risk Free Rate
4/16/2019 795.15 -0.19% 4/16/2019 9781.4 0.67%
4/18/2019 781.25 -1.75% 4/18/2019 9738.7 -0.44% ke
4/22/2019 755.4 -3.31% 4/22/2019 9599.8 -1.43%
4/23/2019 754.95 -0.06% 4/23/2019 9587.3 -0.13%
4/24/2019 759.05 0.54% 4/24/2019 9687.55 1.05%
4/25/2019 756.7 -0.31% 4/25/2019 9628.8 -0.61%
4/26/2019 757.05 0.05% 4/26/2019 9689.7 0.63%
4/30/2019 771.65 1.93% 4/30/2019 9664.3 -0.26%
5/2/2019 741.25 -3.94% 5/2/2019 9637.5 -0.28%
5/3/2019 760.3 2.57% 5/3/2019 9624.55 -0.13%
5/6/2019 806.05 6.02% 5/6/2019 9532.45 -0.96%
5/7/2019 808.95 0.36% 5/7/2019 9450.8 -0.86%
5/8/2019 807.1 -0.23% 5/8/2019 9340.25 -1.17%
5/9/2019 805.3 -0.22% 5/9/2019 9299.75 -0.43%
5/10/2019 804.4 -0.11% 5/10/2019 9290.2 -0.10%
5/13/2019 779.35 -3.11% 5/13/2019 9159.95 -1.40%
5/14/2019 791.35 1.54% 5/14/2019 9212.35 0.57%
5/15/2019 777.75 -1.72% 5/15/2019 9160.1 -0.57%
5/16/2019 786.5 1.13% 5/16/2019 9221.65 0.67%
5/17/2019 796.55 1.28% 5/17/2019 9329.7 1.17%
5/20/2019 819.35 2.86% 5/20/2019 9671.9 3.67%
5/21/2019 808.05 -1.38% 5/21/2019 9578.85 -0.96%
5/22/2019 802.95 -0.63% 5/22/2019 9598.2 0.20%
5/23/2019 801.1 -0.23% 5/23/2019 9552.75 -0.47%
5/24/2019 852.2 6.38% 5/24/2019 9722.05 1.77%
5/27/2019 855.15 0.35% 5/27/2019 9804.9 0.85%
5/28/2019 850.25 -0.57% 5/28/2019 9815.5 0.11%
5/29/2019 837.75 -1.47% 5/29/2019 9757.15 -0.59%
5/30/2019 848.2 1.25% 5/30/2019 9815.3 0.60%
5/31/2019 828 -2.38% 5/31/2019 9805.05 -0.10%
6/3/2019 840.9 1.56% 6/3/2019 9922.6 1.20%
6/4/2019 850.9 1.19% 6/4/2019 9876.2 -0.47%
6/6/2019 808.4 -4.99% 6/6/2019 9722.5 -1.56%
6/7/2019 812.05 0.45% 6/7/2019 9735.85 0.14%
6/10/2019 813.7 0.20% 6/10/2019 9765.85 0.31%
6/11/2019 813.3 -0.05% 6/11/2019 9805.1 0.40%
6/12/2019 801.4 -1.46% 6/12/2019 9749.95 -0.56%
6/13/2019 796.8 -0.57% 6/13/2019 9747.05 -0.03%
6/14/2019 786.3 -1.32% 6/14/2019 9669.95 -0.79%
6/17/2019 780.95 -0.68% 6/17/2019 9543.6 -1.31%
6/18/2019 778.3 -0.34% 6/18/2019 9551.35 0.08%
6/19/2019 740.8 -4.82% 6/19/2019 9526.2 -0.26%
6/20/2019 762.65 2.95% 6/20/2019 9646 1.26%
6/21/2019 749.95 -1.67% 6/21/2019 9581.6 -0.67%
6/24/2019 740.35 -1.28% 6/24/2019 9564.1 -0.18%
6/25/2019 748.85 1.15% 6/25/2019 9632.85 0.72%
6/26/2019 748.1 -0.10% 6/26/2019 9682.8 0.52%
6/27/2019 736 -1.62% 6/27/2019 9692.35 0.10%
6/28/2019 731.2 -0.65% 6/28/2019 9657.95 -0.35%
7/1/2019 737.35 0.84% 7/1/2019 9713 0.57%
7/2/2019 742.15 0.65% 7/2/2019 9744.85 0.33%
7/3/2019 753.6 1.54% 7/3/2019 9757.3 0.13%
7/4/2019 760.15 0.87% 7/4/2019 9776.8 0.20%
7/5/2019 727.4 -4.31% 7/5/2019 9657.65 -1.22%
7/8/2019 712.5 -2.05% 7/8/2019 9447.8 -2.17%
7/9/2019 714 0.21% 7/9/2019 9455.65 0.08%
7/10/2019 699.15 -2.08% 7/10/2019 9400.1 -0.59%
7/11/2019 706.25 1.02% 7/11/2019 9466.4 0.71%
7/12/2019 711.4 0.73% 7/12/2019 9457.75 -0.09%
7/15/2019 699.9 -1.62% 7/15/2019 9469.15 0.12%
7/16/2019 705.55 0.81% 7/16/2019 9529.85 0.64%
7/17/2019 701.35 -0.60% 7/17/2019 9543.35 0.14%
7/18/2019 696.05 -0.76% 7/18/2019 9456.15 -0.91%
7/19/2019 677.8 -2.62% 7/19/2019 9304.65 -1.60%
7/22/2019 679.2 0.21% 7/22/2019 9247.75 -0.61%
7/23/2019 669.45 -1.44% 7/23/2019 9233.55 -0.15%
7/24/2019 652.65 -2.51% 7/24/2019 9160.45 -0.79%
7/25/2019 664.1 1.75% 7/25/2019 9159.15 -0.01%
7/26/2019 682.3 2.74% 7/26/2019 9192.6 0.37%
7/29/2019 657.6 -3.62% 7/29/2019 9108.9 -0.91%
7/30/2019 635.8 -3.32% 7/30/2019 9004.05 -1.15%
7/31/2019 657.95 3.48% 7/31/2019 9044.95 0.45%
8/1/2019 638.05 -3.02% 8/1/2019 8935.75 -1.21%
8/2/2019 627.75 -1.61% 8/2/2019 8943.95 0.09%
8/5/2019 622.35 -0.86% 8/5/2019 8831.95 -1.25%
8/6/2019 634 1.87% 8/6/2019 8918.6 0.98%
8/7/2019 620.75 -2.09% 8/7/2019 8854.65 -0.72%
8/8/2019 640.1 3.12% 8/8/2019 8979.65 1.41%
8/9/2019 631.85 -1.29% 8/9/2019 9046.55 0.75%
8/13/2019 614.35 -2.77% 8/13/2019 8890.1 -1.73%
8/14/2019 624.45 1.64% 8/14/2019 8971.1 0.91%
8/16/2019 632.6 1.31% 8/16/2019 8988.8 0.20%
8/19/2019 616.7 -2.51% 8/19/2019 8997.95 0.10%
 8/20/2019 599.65 -2.76% 8/20/2019 8957.4 -0.45%
8/21/2019 566.5 -5.53% 8/21/2019 8864.5 -1.04%
8/22/2019 548.35 -3.20% 8/22/2019 8719.25 -1.64%
8/23/2019 560 2.12% 8/23/2019 8790.55 0.82%
8/26/2019 574.1 2.52% 8/26/2019 8964.7 1.98%
8/27/2019 587.25 2.29% 8/27/2019 9022.25 0.64%
8/28/2019 572.25 -2.55% 8/28/2019 8970.9 -0.57%
8/29/2019 559.55 -2.22% 8/29/2019 8906.1 -0.72%
8/30/2019 569.75 1.82% 8/30/2019 8977.55 0.80%
9/3/2019 556.25 -2.37% 9/3/2019 8802.35 -1.95%
9/4/2019 575.9 3.53% 9/4/2019 8833.1 0.35%
9/5/2019 568.5 -1.28% 9/5/2019 8846.3 0.15%
9/6/2019 563.4 -0.90% 9/6/2019 8920.4 0.84%
9/9/2019 560.95 -0.43% 9/9/2019 8972.4 0.58%
9/11/2019 573.1 2.17% 9/11/2019 9015.15 0.48%
9/12/2019 593.05 3.48% 9/12/2019 8981.6 -0.37%
9/13/2019 584.65 -1.42% 9/13/2019 9050.85 0.77%
9/16/2019 573.55 -1.90% 9/16/2019 9009.15 -0.46%
9/17/2019 567.3 -1.09% 9/17/2019 8853.9 -1.72%
9/18/2019 563.3 -0.71% 9/18/2019 8877.7 0.27%
9/19/2019 559.5 -0.67% 9/19/2019 8766.45 -1.25%
9/20/2019 577.6 3.24% 9/20/2019 9230.5 5.29%
9/23/2019 568.9 -1.51% 9/23/2019 9486.6 2.77%
9/24/2019 590.4 3.78% 9/24/2019 9474.75 -0.12%
9/25/2019 586.85 -0.60% 9/25/2019 9344.15 -1.38%
9/26/2019 570.6 -2.77% 9/26/2019 9443.8 1.07%
9/27/2019 567.9 -0.47% 9/27/2019 9395.6 -0.51%
9/30/2019 558.25 -1.70% 9/30/2019 9340.9 -0.58%
10/1/2019 564.1 1.05% 10/1/2019 9236.4 -1.12%
10/3/2019 555.8 -1.47% 10/3/2019 9198.4 -0.41%
10/4/2019 552.95 -0.51% 10/4/2019 9091.65 -1.16%
10/7/2019 546.6 -1.15% 10/7/2019 9040.65 -0.56%
10/9/2019 602.6 10.25% 10/9/2019 9177.95 1.52%
10/10/2019 584.55 -3.00% 10/10/2019 9112.75 -0.71%
10/11/2019 575.65 -1.52% 10/11/2019 9161.4 0.53%
10/14/2019 580.3 0.81% 10/14/2019 9192.65 0.34%
10/15/2019 577.85 -0.42% 10/15/2019 9253.85 0.67%
10/16/2019 572.55 -0.92% 10/16/2019 9281.85 0.30%
10/17/2019 571.1 -0.25% 10/17/2019 9391 1.18%
10/18/2019 596 4.36% 10/18/2019 9479.2 0.94%
10/22/2019 613.75 2.98% 10/22/2019 9448.25 -0.33%
10/23/2019 598.25 -2.53% 10/23/2019 9458.65 0.11%
10/24/2019 601.75 0.59% 10/24/2019 9437.65 -0.22%
10/25/2019 592 -1.62% 10/25/2019 9431.1 -0.07%
10/27/2019 596.25 0.72% 10/27/2019 9478.35 0.50%
10/29/2019 578.5 -2.98% 10/29/2019 9598.35 1.27%
10/30/2019 579.65 0.20% 10/30/2019 9647.55 0.51%
10/31/2019 580.25 0.10% 10/31/2019 9689.65 0.44%
 11/1/2019 591.05 1.86% 11/1/2019 9704 0.15%
11/4/2019 598.9 1.33% 11/4/2019 9732.4 0.29%
11/5/2019 597.85 -0.18% 11/5/2019 9694.05 -0.39%
11/6/2019 627.9 5.03% 11/6/2019 9721.35 0.28%
11/7/2019 673.35 7.24% 11/7/2019 9764.3 0.44%
11/8/2019 808 20.00% 11/8/2019 9683.3 -0.83%
11/11/2019 748.7 -7.34% 11/11/2019 9695.85 0.13%
11/13/2019 791.65 5.74% 11/13/2019 9633.95 -0.64%
11/14/2019 743.15 -6.13% 11/14/2019 9650.4 0.17%
11/15/2019 742 -0.15% 11/15/2019 9667.3 0.18%
11/18/2019 719 -3.10% 11/18/2019 9668.6 0.01%
11/19/2019 700.5 -2.57% 11/19/2019 9702.15 0.35%
11/20/2019 709.15 1.23% 11/20/2019 9744.9 0.44%
11/21/2019 692.3 -2.38% 11/21/2019 9712.35 -0.33%
11/22/2019 691.6 -0.10% 11/22/2019 9679.3 -0.34%
11/25/2019 707.05 2.23% 11/25/2019 9802.05 1.27%
11/26/2019 695.95 -1.57% 11/26/2019 9762.85 -0.40%
11/27/2019 698.9 0.42% 11/27/2019 9815.95 0.54%
11/28/2019 715.75 2.41% 11/28/2019 9869.75 0.55%
11/29/2019 733.75 2.51% 11/29/2019 9813.65 -0.57%
12/2/2019 712.6 -2.88% 12/2/2019 9798 -0.16%
12/3/2019 708.7 -0.55% 12/3/2019 9743.15 -0.56%
12/4/2019 699.15 -1.35% 12/4/2019 9782.1 0.40%
12/5/2019 710.55 1.63% 12/5/2019 9757.6 -0.25%
12/6/2019 696.4 -1.99% 12/6/2019 9669.4 -0.90%
12/9/2019 689.15 -1.04% 12/9/2019 9671.45 0.02%
12/10/2019 668.65 -2.97% 12/10/2019 9595.4 -0.79%
12/11/2019 667.7 -0.14% 12/11/2019 9636.25 0.43%
12/12/2019 678.35 1.60% 12/12/2019 9691.15 0.57%
12/13/2019 681.05 0.40% 12/13/2019 9783.6 0.95%
12/16/2019 674 -1.04% 12/16/2019 9753 -0.31%
12/17/2019 679.15 0.76% 12/17/2019 9831.35 0.80%
12/18/2019 672.9 -0.92% 12/18/2019 9864.55 0.34%
12/19/2019 667.6 -0.79% 12/19/2019 9892.3 0.28%
12/20/2019 663.5 -0.61% 12/20/2019 9905.35 0.13%
12/23/2019 656.15 -1.11% 12/23/2019 9897.65 -0.08%
12/24/2019 649 -1.09% 12/24/2019 9868.4 -0.30%
12/26/2019 638.3 -1.65% 12/26/2019 9817.2 -0.52%
12/27/2019 635.75 -0.40% 12/27/2019 9908.7 0.93%
12/30/2019 639.85 0.64% 12/30/2019 9924.7 0.16%
12/31/2019 668.9 4.54% 12/31/2019 9872.55 -0.53%
1/1/2020 672.1 0.48% 1/1/2020 9888.55 0.16%
1/2/2020 671.4 -0.10% 1/2/2020 9980 0.92%
1/3/2020 664.5 -1.03% 1/3/2020 9941.65 -0.38%
1/6/2020 642.9 -3.25% 1/6/2020 9747.4 -1.95%
1/7/2020 639.05 -0.60% 1/7/2020 9805.4 0.60%
1/8/2020 643.45 0.69% 1/8/2020 9792.2 -0.13%
1/9/2020 656.85 2.08% 1/9/2020 9943.9 1.55%
1/10/2020 667.35 1.60% 1/10/2020 9978 0.34%
1/13/2020 670.4 0.46% 1/13/2020 10042.5 0.65%
1/14/2020 671.3 0.13% 1/14/2020 10075.85 0.33%
1/15/2020 664.45 -1.02% 1/15/2020 10087.05 0.11%
1/16/2020 670.45 0.90% 1/16/2020 10110.05 0.23%
1/17/2020 695.9 3.80% 1/17/2020 10118.7 0.09%
1/20/2020 684.65 -1.62% 1/20/2020 10025.7 -0.92%
1/21/2020 679.65 -0.73% 1/21/2020 9987.55 -0.38%
1/22/2020 673.2 -0.95% 1/22/2020 9947 -0.41%
1/23/2020 678.95 0.85% 1/23/2020 10021.4 0.75%
1/24/2020 674.6 -0.64% 1/24/2020 10083.7 0.62%
1/27/2020 663.35 -1.67% 1/27/2020 9999.6 -0.83%
1/28/2020 655.7 -1.15% 1/28/2020 9956.95 -0.43%
1/29/2020 658 0.35% 1/29/2020 10009.3 0.53%
1/30/2020 647.95 -1.53% 1/30/2020 9919.2 -0.90%
1/31/2020 643.4 -0.70% 1/31/2020 9861.45 -0.58%
2/1/2020 613.2 -4.69% 2/1/2020 9606.05 -2.59%
2/3/2020 614.6 0.23% 2/3/2020 9650.55 0.46%
2/4/2020 629.65 2.45% 2/4/2020 9853.05 2.10%
2/5/2020 634.55 0.78% 2/5/2020 9951.35 1.00%
2/6/2020 634.95 0.06% 2/6/2020 10004.2 0.53%
2/7/2020 637.4 0.39% 2/7/2020 10000.75 -0.03%
2/10/2020 633.4 -0.63% 2/10/2020 9945.65 -0.55%
2/11/2020 631.9 -0.24% 2/11/2020 9987.05 0.42%
2/12/2020 624.75 -1.13% 2/12/2020 10037.1 0.50%
2/13/2020 599.45 -4.05% 2/13/2020 10017.75 -0.19%
2/14/2020 599.15 -0.05% 2/14/2020 9961.05 -0.57%
2/17/2020 584.8 -2.40% 2/17/2020 9891 -0.70%
2/18/2020 577.3 -1.28% 2/18/2020 9845.55 -0.46%
2/19/2020 584.9 1.32% 2/19/2020 9970.5 1.27%
2/20/2020 583.7 -0.21% 2/20/2020 9958.65 -0.12%
2/24/2020 578.55 -0.88% 2/24/2020 9758.2 -2.01%
2/25/2020 575.35 -0.55% 2/25/2020 9724.7 -0.34%
2/26/2020 554.15 -3.68% 2/26/2020 9622.7 -1.05%
2/27/2020 546.5 -1.38% 2/27/2020 9579.35 -0.45%
2/28/2020 504.95 -7.60% 2/28/2020 9236.05 -3.58%
3/2/2020 490.85 -2.79% 3/2/2020 9178.8 -0.62%
3/3/2020 494 0.64% 3/3/2020 9324.3 1.59%
3/4/2020 499.7 1.15% 3/4/2020 9258.25 -0.71%
3/5/2020 495.6 -0.82% 3/5/2020 9280.15 0.24%
3/6/2020 477.35 -3.68% 3/6/2020 9059.95 -2.37%
3/9/2020 440.3 -7.76% 3/9/2020 8631.35 -4.73%
3/11/2020 413.5 -6.09% 3/11/2020 8618.05 -0.15%
3/12/2020 346.8 -16.13% 3/12/2020 7901.35 -8.32%
3/13/2020 344.75 -0.59% 3/13/2020 8163 3.31%
3/16/2020 303.75 -11.89% 3/16/2020 7591.9 -7.00%
3/17/2020 300 -1.23% 3/17/2020 7417.65 -2.30%
3/18/2020 284.6 -5.13% 3/18/2020 7010.55 -5.49%
3/19/2020 266.35 -6.41% 3/19/2020 6807.2 -2.90%
3/20/2020 274.6 3.10% 3/20/2020 7160.1 5.18%
3/23/2020 247.15 -10.00% 3/23/2020 6243 -12.81%
3/24/2020 223.55 -9.55% 3/24/2020 6365.45 1.96%
3/25/2020 229.8 2.80% 3/25/2020 6724 5.63%
3/26/2020 224.8 -2.18% 3/26/2020 6993.85 4.01%
3/27/2020 219.95 -2.16% 3/27/2020 7003.3 0.14%
3/30/2020 214.95 -2.27% 3/30/2020 6749.2 -3.63%
3/31/2020 222.8 3.65% 3/31/2020 6996.75 3.67%
4/1/2020 223.9 0.49% 4/1/2020 6761.95 -3.36%
4/3/2020 219.4 -2.01% 4/3/2020 6638.45 -1.83%
4/7/2020 230.35 4.99% 4/7/2020 7149 7.69%
4/8/2020 241.85 4.99% 4/8/2020 7161.45 0.17%
4/9/2020 253.9 4.98% 4/9/2020 7441.65 3.91%
4/13/2020 266.55 4.98% 4/13/2020 7360.35 -1.09%
4/15/2020 273.9 2.76% 4/15/2020 7344.35 -0.22%
4/16/2020 271.25 -0.97% 4/16/2020 7412.3 0.93%
4/17/2020 273.75 0.92% 4/17/2020 7614.4 2.73%
4/20/2020 260.1 -4.99% 4/20/2020 7614.6 0.00%
4/21/2020 247.35 -4.90% 4/21/2020 7395.85 -2.87%
4/22/2020 248.85 0.61% 4/22/2020 7533.8 1.87%
4/23/2020 251.1 0.90% 4/23/2020 7625.3 1.21%
4/24/2020 242.55 -3.41% 4/24/2020 7493.45 -1.73%
4/27/2020 244.8 0.93% 4/27/2020 7603.95 1.47%
4/28/2020 238.95 -2.39% 4/28/2020 7672.45 0.90%
4/29/2020 239.8 0.36% 4/29/2020 7797.2 1.63%
4/30/2020 241.25 0.60% 4/30/2020 8012.9 2.77%
5/4/2020 229.2 -4.99% 5/4/2020 7596.9 -5.19%
5/5/2020 220.55 -3.77% 5/5/2020 7523.05 -0.97%
5/6/2020 231.55 4.99% 5/6/2020 7575.5 0.70%
5/7/2020 237.7 2.66% 5/7/2020 7520.85 -0.72%
5/8/2020 226.2 -4.84% 5/8/2020 7552 0.41%
5/11/2020 224.85 -0.60% 5/11/2020 7556.4 0.06%
5/12/2020 224.45 -0.18% 5/12/2020 7520.9 -0.47%
5/13/2020 224.95 0.22% 5/13/2020 7667 1.94%
5/14/2020 222.75 -0.98% 5/14/2020 7514.55 -1.99%
5/15/2020 221.3 -0.65% 5/15/2020 7504.05 -0.14%
5/18/2020 215.5 -2.62% 5/18/2020 7245.25 -3.45%
5/19/2020 216.7 0.56% 5/19/2020 7284.5 0.54%
5/20/2020 221.55 2.24% 5/20/2020 7426.85 1.95%
5/21/2020 220.1 -0.65% 5/21/2020 7470.6 0.59%
5/22/2020 221.3 0.55% 5/22/2020 7416 -0.73%
5/26/2020 219.05 -1.02% 5/26/2020 7424.5 0.11%
5/27/2020 217.1 -0.89% 5/27/2020 7595.55 2.30%
5/28/2020 223.9 3.13% 5/28/2020 7732.25 1.80%
5/29/2020 224.15 0.11% 5/29/2020 7822.4 1.17%
6/1/2020 227.25 1.38% 6/1/2020 8020.1 2.53%
6/2/2020 238.6 4.99% 6/2/2020 8137.45 1.46%
 6/3/2020 250.5 4.99% 6/3/2020 8203 0.81%
6/4/2020 263 4.99% 6/4/2020 8185.9 -0.21%
6/5/2020 313.35 19.14% 6/5/2020 8299.35 1.39%
6/8/2020 331 5.63% 6/8/2020 8323.95 0.30%
6/9/2020 304.1 -8.13% 6/9/2020 8238.1 -1.03%
6/10/2020 290.95 -4.32% 6/10/2020 8293.35 0.67%
6/11/2020 285.4 -1.91% 6/11/2020 8137 -1.89%
6/12/2020 290.65 1.84% 6/12/2020 8196.4 0.73%
6/15/2020 284.95 -1.96% 6/15/2020 8086.45 -1.34%
6/16/2020 278.2 -2.37% 6/16/2020 8152.3 0.81%
6/17/2020 277.5 -0.25% 6/17/2020 8140.45 -0.15%
6/18/2020 288.1 3.82% 6/18/2020 8283.65 1.76%
6/19/2020 291.5 1.18% 6/19/2020 8403.4 1.45%
6/22/2020 300.6 3.12% 6/22/2020 8486.45 0.99%
6/23/2020 296.75 -1.28% 6/23/2020 8621.1 1.59%
6/24/2020 293.9 -0.96% 6/24/2020 8496.25 -1.45%
6/25/2020 293.7 -0.07% 6/25/2020 8499.9 0.04%
6/26/2020 293.15 -0.19% 6/26/2020 8559 0.70%
6/29/2020 287 -2.10% 6/29/2020 8488.05 -0.83%
6/30/2020 277.55 -3.29% 6/30/2020 8474.8 -0.16%
7/1/2020 278 0.16% 7/1/2020 8554.75 0.94%
7/2/2020 276.45 -0.56% 7/2/2020 8647.85 1.09%
7/3/2020 270.3 -2.22% 7/3/2020 8696.25 0.56%
7/6/2020 268.75 -0.57% 7/6/2020 8815.7 1.37%
7/7/2020 274.5 2.14% 7/7/2020 8850.3 0.39%
7/8/2020 269.65 -1.77% 7/8/2020 8785 -0.74%
7/9/2020 271.95 0.85% 7/9/2020 8851.5 0.76%
7/10/2020 266.3 -2.08% 7/10/2020 8813.95 -0.42%
7/13/2020 260 -2.37% 7/13/2020 8834.2 0.23%
7/14/2020 251.1 -3.42% 7/14/2020 8693.35 -1.59%
7/15/2020 252.3 0.48% 7/15/2020 8689.85 -0.04%
7/16/2020 248.75 -1.41% 7/16/2020 8766.6 0.88%
7/17/2020 252.45 1.49% 7/17/2020 8895.3 1.47%
7/20/2020 253.25 0.32% 7/20/2020 8985.1 1.01%
7/21/2020 259.55 2.49% 7/21/2020 9070.6 0.95%
7/22/2020 251.15 -3.24% 7/22/2020 9046.6 -0.26%
7/23/2020 253.05 0.76% 7/23/2020 9114.05 0.75%
7/24/2020 252.3 -0.30% 7/24/2020 9085.95 -0.31%
7/27/2020 248.5 -1.51% 7/27/2020 9024.9 -0.67%
7/28/2020 245.2 -1.33% 7/28/2020 9141.75 1.29%
7/29/2020 241.65 -1.45% 7/29/2020 9096.1 -0.50%
7/30/2020 240.55 -0.46% 7/30/2020 9031.7 -0.71%
7/31/2020 239.1 -0.60% 7/31/2020 9035.75 0.04%
8/3/2020 236 -1.30% 8/3/2020 8932.05 -1.15%
8/4/2020 250.05 5.95% 8/4/2020 9074.95 1.60%
8/5/2020 258.3 3.30% 8/5/2020 9088.75 0.15%
8/6/2020 255.2 -1.20% 8/6/2020 9169.1 0.88%
8/7/2020 254.15 -0.41% 8/7/2020 9198.65 0.32%
 8/10/2020 260.45 2.48% 8/10/2020 9268.55 0.76%
8/11/2020 269.6 3.51% 8/11/2020 9291 0.24%
8/12/2020 278.75 3.39% 8/12/2020 9284.8 -0.07%
8/13/2020 273.25 -1.97% 8/13/2020 9307.85 0.25%
8/14/2020 267.7 -2.03% 8/14/2020 9214.4 -1.00%
8/17/2020 268.45 0.28% 8/17/2020 9267.9 0.58%
8/18/2020 271.6 1.17% 8/18/2020 9382.05 1.23%
8/19/2020 280.45 3.26% 8/19/2020 9412.55 0.33%
8/20/2020 284.2 1.34% 8/20/2020 9368.75 -0.47%
8/21/2020 289.6 1.90% 8/21/2020 9423.55 0.58%
8/24/2020 287.3 -0.79% 8/24/2020 9498.35 0.79%
8/25/2020 286 -0.45% 8/25/2020 9509.25 0.11%
8/26/2020 298.55 4.39% 8/26/2020 9567.15 0.61%
8/27/2020 304.6 2.03% 8/27/2020 9580.7 0.14%
8/28/2020 304.55 -0.02% 8/28/2020 9641.05 0.63%
8/31/2020 287.7 -5.53% 8/31/2020 9372.05 -2.79%
9/1/2020 282.45 -1.82% 9/1/2020 9442.25 0.75%
9/2/2020 288.1 2.00% 9/2/2020 9518.4 0.81%
9/3/2020 289.7 0.56% 9/3/2020 9534.65 0.17%
9/4/2020 284.1 -1.93% 9/4/2020 9377.95 -1.64%
9/7/2020 276.8 -2.57% 9/7/2020 9379.1 0.01%
9/8/2020 264.9 -4.30% 9/8/2020 9329.85 -0.53%
9/9/2020 260.1 -1.81% 9/9/2020 9290.2 -0.42%
9/10/2020 268.8 3.34% 9/10/2020 9420.25 1.40%
9/11/2020 270.75 0.73% 9/11/2020 9446.4 0.28%
9/14/2020 277.1 2.35% 9/14/2020 9493.3 0.50%
9/15/2020 277.9 0.29% 9/15/2020 9573.35 0.84%
9/16/2020 286.55 3.11% 9/16/2020 9632.5 0.62%
9/17/2020 283.7 -0.99% 9/17/2020 9566.75 -0.68%
9/18/2020 282.75 -0.33% 9/18/2020 9559.5 -0.08%
9/21/2020 267.35 -5.45% 9/21/2020 9313 -2.58%
9/22/2020 261.85 -2.06% 9/22/2020 9213.9 -1.06%
9/23/2020 263.85 0.76% 9/23/2020 9194.35 -0.21%
9/24/2020 253.2 -4.04% 9/24/2020 8944.75 -2.71%
9/25/2020 263.55 4.09% 9/25/2020 9156.1 2.36%
9/28/2020 267.65 1.56% 9/28/2020 9330.25 1.90%
9/29/2020 287.8 7.53% 9/29/2020 9319.7 -0.11%
9/30/2020 290.7 1.01% 9/30/2020 9341.75 0.24%
10/1/2020 287.15 -1.22% 10/1/2020 9461.7 1.28%
10/5/2020 291.5 1.51% 10/5/2020 9516.3 0.58%
10/6/2020 291.95 0.15% 10/6/2020 9622.35 1.11%
10/7/2020 285.25 -2.29% 10/7/2020 9654.5 0.33%
10/8/2020 287.95 0.95% 10/8/2020 9711.8 0.59%
10/9/2020 285.4 -0.89% 10/9/2020 9750.15 0.39%
10/12/2020 278.05 -2.58% 10/12/2020 9745.35 -0.05%
10/13/2020 277.65 -0.14% 10/13/2020 9736.45 -0.09%
10/14/2020 275 -0.95% 10/14/2020 9763.4 0.28%
10/15/2020 272.2 -1.02% 10/15/2020 9550.05 -2.19%
10/16/2020 274.85 0.97% 10/16/2020 9626.25 0.80%
10/19/2020 277.85 1.09% 10/19/2020 9709.3 0.86%
10/20/2020 276.95 -0.32% 10/20/2020 9733 0.24%
10/21/2020 280.25 1.19% 10/21/2020 9756.6 0.24%
10/22/2020 282.5 0.80% 10/22/2020 9745.05 -0.12%
10/23/2020 283.45 0.34% 10/23/2020 9780.35 0.36%
10/26/2020 282.2 -0.44% 10/26/2020 9647.65 -1.36%
10/27/2020 280.45 -0.62% 10/27/2020 9748.3 1.04%
10/28/2020 277.95 -0.89% 10/28/2020 9632.35 -1.19%
10/29/2020 273.5 -1.60% 10/29/2020 9593.4 -0.40%
10/30/2020 272.4 -0.40% 10/30/2020 9581.65 -0.12%
11/2/2020 270.6 -0.66% 11/2/2020 9595.95 0.15%
11/3/2020 272.15 0.57% 11/3/2020 9696.3 1.05%
11/4/2020 271.25 -0.33% 11/4/2020 9764.6 0.70%
11/5/2020 275.5 1.57% 11/5/2020 9935.35 1.75%
11/6/2020 285 3.45% 11/6/2020 10033.5 0.99%
11/9/2020 283.95 -0.37% 11/9/2020 10176.35 1.42%
11/10/2020 286.5 0.90% 11/10/2020 10269 0.91%
11/11/2020 281.45 -1.76% 11/11/2020 10356.5 0.85%
11/12/2020 281.25 -0.07% 11/12/2020 10342.7 -0.13%
11/13/2020 280.45 -0.28% 11/13/2020 10387.2 0.43%
11/14/2020 286.35 2.10% 11/14/2020 10440.35 0.51%
11/17/2020 294.7 2.92% 11/17/2020 10524 0.80%
11/18/2020 300.1 1.83% 11/18/2020 10588.35 0.61%
11/19/2020 310.05 3.32% 11/19/2020 10477.5 -1.05%
11/20/2020 305.1 -1.60% 11/20/2020 10560.55 0.79%
11/23/2020 307.2 0.69% 11/23/2020 10635.95 0.71%
11/24/2020 319.25 3.92% 11/24/2020 10733.6 0.92%
11/25/2020 316.7 -0.80% 11/25/2020 10574.95 -1.48%
11/26/2020 318.4 0.54% 11/26/2020 10674.05 0.94%
11/27/2020 322.05 1.15% 11/27/2020 10719.05 0.42%
12/1/2020 322.95 0.28% 12/1/2020 10835.15 1.08%
12/2/2020 322.1 -0.26% 12/2/2020 10858.15 0.21%
12/3/2020 325.4 1.02% 12/3/2020 10893.6 0.33%
12/4/2020 332.95 2.32% 12/4/2020 10978.85 0.78%
12/7/2020 340.9 2.39% 12/7/2020 11070.25 0.83%
12/8/2020 336.5 -1.29% 12/8/2020 11088.65 0.17%
12/9/2020 338.15 0.49% 12/9/2020 11181.2 0.83%
12/10/2020 329.25 -2.63% 12/10/2020 11141.35 -0.36%
12/11/2020 330 0.23% 12/11/2020 11171.4 0.27%
12/14/2020 331.75 0.53% 12/14/2020 11215.25 0.39%
12/15/2020 332.5 0.23% 12/15/2020 11223.9 0.08%
12/16/2020 345.7 3.97% 12/16/2020 11320.1 0.86%
12/17/2020 358 3.56% 12/17/2020 11346.35 0.23%
12/18/2020 354.65 -0.94% 12/18/2020 11355 0.08%
12/21/2020 327.95 -7.53% 12/21/2020 10964.25 -3.44%
12/22/2020 325.5 -0.75% 12/22/2020 11075.75 1.02%
12/23/2020 339.45 4.29% 12/23/2020 11225.55 1.35%
12/24/2020 341.95 0.74% 12/24/2020 11325.25 0.89%
12/28/2020 343.05 0.32% 12/28/2020 11434.7 0.97%
12/29/2020 337.45 -1.63% 12/29/2020 11467 0.28%
12/30/2020 335.7 -0.52% 12/30/2020 11509.65 0.37%
12/31/2020 337.95 0.67% 12/31/2020 11518.3 0.08%
1/1/2021 342.95 1.48% 1/1/2021 11574.85 0.49%
1/4/2021 347.35 1.28% 1/4/2021 11691.8 1.01%
1/5/2021 348.2 0.24% 1/5/2021 11767 0.64%
1/6/2021 346.9 -0.37% 1/6/2021 11737.9 -0.25%
1/7/2021 350 0.89% 1/7/2021 11766.1 0.24%
1/8/2021 348.2 -0.51% 1/8/2021 11925.6 1.36%
1/11/2021 347.25 -0.27% 1/11/2021 12006.5 0.68%
1/12/2021 344.25 -0.86% 1/12/2021 12058.35 0.43%
1/13/2021 346.1 0.54% 1/13/2021 12041.1 -0.14%
1/14/2021 344.35 -0.51% 1/14/2021 12069.5 0.24%
1/15/2021 339.6 -1.38% 1/15/2021 11931.2 -1.15%
1/18/2021 330.05 -2.81% 1/18/2021 11776.2 -1.30%
1/19/2021 336.6 1.98% 1/19/2021 11981.85 1.75%
1/20/2021 338.25 0.49% 1/20/2021 12078.35 0.81%
1/21/2021 333.25 -1.48% 1/21/2021 12015.95 -0.52%
1/22/2021 328.2 -1.52% 1/22/2021 11854.5 -1.34%
1/25/2021 322.5 -1.74% 1/25/2021 11743.7 -0.93%
1/27/2021 327.35 1.50% 1/27/2021 11546.35 -1.68%
1/28/2021 325.95 -0.43% 1/28/2021 11442.55 -0.90%
1/29/2021 322.2 -1.15% 1/29/2021 11302.4 -1.22%
2/1/2021 323.75 0.48% 2/1/2021 11770.15 4.14%
2/2/2021 340.2 5.08% 2/2/2021 12053.25 2.41%
2/3/2021 339.2 -0.29% 2/3/2021 12174.05 1.00%
2/4/2021 343.2 1.18% 2/4/2021 12285.85 0.92%
2/5/2021 341.1 -0.61% 2/5/2021 12279.85 -0.05%
2/8/2021 344.75 1.07% 2/8/2021 12441.3 1.31%
2/9/2021 341.6 -0.91% 2/9/2021 12434.2 -0.06%
2/10/2021 334.65 -2.03% 2/10/2021 12452.45 0.15%
2/11/2021 338.05 1.02% 2/11/2021 12514.1 0.50%
2/12/2021 334.15 -1.15% 2/12/2021 12508.55 -0.04%
2/15/2021 332 -0.64% 2/15/2021 12632.05 0.99%
2/16/2021 331.8 -0.06% 2/16/2021 12647.2 0.12%
2/17/2021 341.1 2.80% 2/17/2021 12597.45 -0.39%
2/18/2021 341.25 0.04% 2/18/2021 12565.7 -0.25%
2/19/2021 362.35 6.18% 2/19/2021 12438.8 -1.01%
2/22/2021 369.2 1.89% 2/22/2021 12212.55 -1.82%
2/23/2021 384.6 4.17% 2/23/2021 12263.7 0.42%
2/24/2021 381.65 -0.77% 2/24/2021 12455.2 1.56%
2/25/2021 379.45 -0.58% 2/25/2021 12567.85 0.90%
2/26/2021 371.7 -2.04% 2/26/2021 12181.4 -3.07%
3/1/2021 379.2 2.02% 3/1/2021 12368.3 1.53%
3/2/2021 378.45 -0.20% 3/2/2021 12519.4 1.22%
3/3/2021 388.5 2.66% 3/3/2021 12764.8 1.96%
 3/4/2021 394.35 1.51% 3/4/2021 12688.85 -0.59%
3/5/2021 387.9 -1.64% 3/5/2021 12539 -1.18%
3/8/2021 386.45 -0.37% 3/8/2021 12558.95 0.16%
3/9/2021 381.5 -1.28% 3/9/2021 12617.2 0.46%
3/10/2021 381.95 0.12% 3/10/2021 12691.35 0.59%
3/12/2021 377 -1.30% 3/12/2021 12593.9 -0.77%
3/15/2021 367.5 -2.52% 3/15/2021 12510.15 -0.67%
3/16/2021 368.45 0.26% 3/16/2021 12512.7 0.02%
3/17/2021 354.85 -3.69% 3/17/2021 12319.9 -1.54%
3/18/2021 342.7 -3.42% 3/18/2021 12174.45 -1.18%
3/19/2021 338.4 -1.25% 3/19/2021 12314.5 1.15%
3/22/2021 341.65 0.96% 3/22/2021 12338.6 0.20%
3/23/2021 348.4 1.98% 3/23/2021 12417.3 0.64%
3/24/2021 340.25 -2.34% 3/24/2021 12197.2 -1.77%
3/25/2021 344.95 1.38% 3/25/2021 11993.3 -1.67%
3/26/2021 352.5 2.19% 3/26/2021 12148.9 1.30%
3/30/2021 358.9 1.82% 3/30/2021 12387.9 1.97%
3/31/2021 361.55 0.74% 3/31/2021 12313.7 -0.60%
4/1/2021 368.7 1.98% 4/1/2021 12479 1.34%
4/5/2021 350.75 -4.87% 4/5/2021 12298.6 -1.45%
4/6/2021 348.25 -0.71% 4/6/2021 12358.1 0.48%
4/7/2021 363.05 4.25% 4/7/2021 12481.3 1.00%
4/8/2021 359.4 -1.01% 4/8/2021 12541.65 0.48%
4/9/2021 359.7 0.08% 4/9/2021 12527.4 -0.11%
4/12/2021 334.05 -7.13% 4/12/2021 12024.1 -4.02%
4/13/2021 342.85 2.63% 4/13/2021 12186.7 1.35%
4/15/2021 334.9 -2.32% 4/15/2021 12237.6 0.42%
4/16/2021 334.7 -0.06% 4/16/2021 12298.05 0.49%
4/19/2021 315.9 -5.62% 4/19/2021 12076.45 -1.80%
4/20/2021 315.9 0.00% 4/20/2021 12055.4 -0.17%
4/22/2021 317.95 0.65% 4/22/2021 12132.05 0.64%
4/23/2021 317.85 -0.03% 4/23/2021 12105.6 -0.22%
4/26/2021 319.3 0.46% 4/26/2021 12216.85 0.92%
4/27/2021 325.35 1.89% 4/27/2021 12362.55 1.19%
4/28/2021 327.75 0.74% 4/28/2021 12517.95 1.26%
4/29/2021 326.1 -0.50% 4/29/2021 12532.8 0.12%
4/30/2021 321.5 -1.41% 4/30/2021 12364.35 -1.34%
5/3/2021 327.7 1.93% 5/3/2021 12395.25 0.25%
5/4/2021 323.6 -1.25% 5/4/2021 12300.45 -0.76%
5/5/2021 325.05 0.45% 5/5/2021 12413 0.92%
5/6/2021 328.25 0.98% 5/6/2021 12501.9 0.72%
5/7/2021 337.8 2.91% 5/7/2021 12563.1 0.49%
5/10/2021 343.25 1.61% 5/10/2021 12669.9 0.85%
5/11/2021 351.15 2.30% 5/11/2021 12642.25 -0.22%
5/12/2021 345.85 -1.51% 5/12/2021 12537.95 -0.83%
5/14/2021 351.1 1.52% 5/14/2021 12472.15 -0.52%
5/17/2021 357.1 1.71% 5/17/2021 12672.1 1.60%
5/18/2021 361.05 1.11% 5/18/2021 12839.1 1.32%
5/19/2021 359.5 -0.43% 5/19/2021 12809 -0.23%
5/20/2021 368.55 2.52% 5/20/2021 12736.45 -0.57%
5/21/2021 368.65 0.03% 5/21/2021 12917.85 1.42%
5/24/2021 365.7 -0.80% 5/24/2021 12962.45 0.35%
5/25/2021 368.05 0.64% 5/25/2021 12963 0.00%
5/26/2021 374.95 1.87% 5/26/2021 13022.2 0.46%
5/27/2021 375.55 0.16% 5/27/2021 13066.25 0.34%
5/28/2021 372.9 -0.71% 5/28/2021 13117.05 0.39%
5/31/2021 368.4 -1.21% 5/31/2021 13226.35 0.83%
6/1/2021 365.75 -0.72% 6/1/2021 13210.4 -0.12%
6/2/2021 385.65 5.44% 6/2/2021 13274.25 0.48%
6/3/2021 395.8 2.63% 6/3/2021 13380.5 0.80%
6/4/2021 396.5 0.18% 6/4/2021 13393.9 0.10%
6/7/2021 409.65 3.32% 6/7/2021 13479.65 0.64%
6/8/2021 426.35 4.08% 6/8/2021 13496.55 0.13%
6/9/2021 413.9 -2.92% 6/9/2021 13396.4 -0.74%
6/10/2021 418 0.99% 6/10/2021 13517.2 0.90%
6/11/2021 414.55 -0.83% 6/11/2021 13563.85 0.35%
6/14/2021 411.15 -0.82% 6/14/2021 13554.15 -0.07%
6/15/2021 411.4 0.06% 6/15/2021 13607.8 0.40%
6/16/2021 405.6 -1.41% 6/16/2021 13510.6 -0.71%
6/17/2021 426.95 5.26% 6/17/2021 13425.15 -0.63%
6/18/2021 417.7 -2.17% 6/18/2021 13386.55 -0.29%
6/21/2021 416.4 -0.31% 6/21/2021 13456.1 0.52%
6/22/2021 432.85 3.95% 6/22/2021 13491.1 0.26%
6/23/2021 432.25 -0.14% 6/23/2021 13423.35 -0.50%
6/24/2021 413.05 -4.44% 6/24/2021 13468.25 0.33%
6/25/2021 417.15 0.99% 6/25/2021 13539.4 0.53%
6/28/2021 413.9 -0.78% 6/28/2021 13533.05 -0.05%
6/29/2021 411.3 -0.63% 6/29/2021 13481.95 -0.38%
6/30/2021 412.05 0.18% 6/30/2021 13473.55 -0.06%
7/1/2021 409.75 -0.56% 7/1/2021 13454.1 -0.14%
7/2/2021 411.6 0.45% 7/2/2021 13494.45 0.30%
7/5/2021 418.65 1.71% 7/5/2021 13585.75 0.68%
7/6/2021 423.25 1.10% 7/6/2021 13574.15 -0.09%
7/7/2021 419.05 -0.99% 7/7/2021 13631 0.42%
7/8/2021 417.75 -0.31% 7/8/2021 13532.7 -0.72%
7/9/2021 416.7 -0.25% 7/9/2021 13527.95 -0.04%
7/12/2021 437.15 4.91% 7/12/2021 13549 0.16%
7/13/2021 459.65 5.15% 7/13/2021 13628.85 0.59%
7/14/2021 448 -2.53% 7/14/2021 13661.1 0.24%
7/15/2021 442.15 -1.31% 7/15/2021 13720.35 0.43%
7/16/2021 453.3 2.52% 7/16/2021 13742.35 0.16%
7/19/2021 469.1 3.49% 7/19/2021 13619.85 -0.89%
7/20/2021 453.1 -3.41% 7/20/2021 13495.6 -0.91%
7/22/2021 459.75 1.47% 7/22/2021 13670.2 1.29%
7/23/2021 448.6 -2.43% 7/23/2021 13687 0.12%
7/26/2021 448.15 -0.10% 7/26/2021 13675.1 -0.09%
7/27/2021 446.65 -0.33% 7/27/2021 13610.3 -0.47%
7/28/2021 466.1 4.35% 7/28/2021 13579.15 -0.23%
7/29/2021 453.5 -2.70% 7/29/2021 13643.75 0.48%
7/30/2021 440.7 -2.82% 7/30/2021 13664.25 0.15%
8/2/2021 447.4 1.52% 8/2/2021 13783.7 0.87%
8/3/2021 452.35 1.11% 8/3/2021 13939.2 1.13%
8/4/2021 443.55 -1.95% 8/4/2021 13969.35 0.22%
8/5/2021 436.35 -1.62% 8/5/2021 13981.55 0.09%
8/6/2021 439.25 0.66% 8/6/2021 13954.65 -0.19%
8/9/2021 426.35 -2.94% 8/9/2021 13935.05 -0.14%
8/10/2021 408.85 -4.10% 8/10/2021 13892.75 -0.30%
8/11/2021 412.95 1.00% 8/11/2021 13876.55 -0.12%
8/12/2021 417.25 1.04% 8/12/2021 13971.95 0.69%
8/13/2021 419.25 0.48% 8/13/2021 14065.3 0.67%
8/16/2021 414.2 -1.20% 8/16/2021 14070.8 0.04%
8/17/2021 413.9 -0.07% 8/17/2021 14113.1 0.30%
8/18/2021 413.2 -0.17% 8/18/2021 14095.55 -0.12%
8/20/2021 403.85 -2.26% 8/20/2021 13943.95 -1.08%
8/23/2021 393.3 -2.61% 8/23/2021 13930.55 -0.10%
8/24/2021 403.65 2.63% 8/24/2021 14063.25 0.95%
8/25/2021 400.55 -0.77% 8/25/2021 14093.6 0.22%
8/26/2021 395.2 -1.34% 8/26/2021 14106.95 0.09%
8/27/2021 393.95 -0.32% 8/27/2021 14192.5 0.61%
8/30/2021 402.3 2.12% 8/30/2021 14397.9 1.45%
8/31/2021 404.5 0.55% 8/31/2021 14555.9 1.10%
9/1/2021 420.9 4.05% 9/1/2021 14551.35 -0.03%
9/2/2021 419.35 -0.37% 9/2/2021 14684.35 0.91%
9/3/2021 416.4 -0.70% 9/3/2021 14759.3 0.51%
9/6/2021 423.5 1.71% 9/6/2021 14805.85 0.32%
9/7/2021 433.3 2.31% 9/7/2021 14784.25 -0.15%
9/8/2021 433.45 0.03% 9/8/2021 14803.6 0.13%
9/9/2021 435.55 0.48% 9/9/2021 14836.45 0.22%
9/13/2021 429.45 -1.40% 9/13/2021 14852.2 0.11%
9/14/2021 433.65 0.98% 9/14/2021 14904.35 0.35%
9/15/2021 429.95 -0.85% 9/15/2021 15020.55 0.78%
9/16/2021 426 -0.92% 9/16/2021 15104.9 0.56%
9/17/2021 418.8 -1.69% 9/17/2021 15027.25 -0.51%
9/20/2021 411.2 -1.81% 9/20/2021 14826.75 -1.33%
9/21/2021 413.35 0.52% 9/21/2021 14946.3 0.81%
9/22/2021 435.45 5.35% 9/22/2021 14990.55 0.30%
9/23/2021 447.45 2.76% 9/23/2021 15205.45 1.43%
9/24/2021 440.45 -1.56% 9/24/2021 15191.95 -0.09%
9/27/2021 447.9 1.69% 9/27/2021 15189.05 -0.02%
9/28/2021 457.45 2.13% 9/28/2021 15095.6 -0.62%
9/29/2021 452.55 -1.07% 9/29/2021 15086.95 -0.06%
9/30/2021 459 1.43% 9/30/2021 15052.65 -0.23%
10/1/2021 452.5 -1.42% 10/1/2021 15013.95 -0.26%
10/4/2021 452.3 -0.04% 10/4/2021 15181.15 1.11%
 10/5/2021 460.55 1.82% 10/5/2021 15280.1 0.65%
10/6/2021 463.45 0.63% 10/6/2021 15134.55 -0.95%
10/7/2021 471.95 1.83% 10/7/2021 15290.15 1.03%
10/8/2021 466.75 -1.10% 10/8/2021 15365.2 0.49%
10/11/2021 465.45 -0.28% 10/11/2021 15428 0.41%
10/12/2021 460.55 -1.05% 10/12/2021 15481.9 0.35%
10/13/2021 463.4 0.62% 10/13/2021 15631.4 0.97%
10/14/2021 461.75 -0.36% 10/14/2021 15769.25 0.88%
10/18/2021 474.1 2.67% 10/18/2021 15886.15 0.74%
10/19/2021 465.45 -1.82% 10/19/2021 15757.85 -0.81%
10/20/2021 455.55 -2.13% 10/20/2021 15568.65 -1.20%
10/21/2021 457.3 0.38% 10/21/2021 15487.65 -0.52%
10/22/2021 450.8 -1.42% 10/22/2021 15399.7 -0.57%
10/25/2021 441.25 -2.12% 10/25/2021 15334.35 -0.42%
10/26/2021 450.55 2.11% 10/26/2021 15499.65 1.08%
10/27/2021 457.85 1.62% 10/27/2021 15484.35 -0.10%
10/28/2021 454.2 -0.80% 10/28/2021 15190.85 -1.90%
10/29/2021 457.35 0.69% 10/29/2021 15086.9 -0.68%
11/1/2021 466.3 1.96% 11/1/2021 15302.7 1.43%
11/2/2021 485.95 4.21% 11/2/2021 15314.65 0.08%
11/3/2021 500.8 3.06% 11/3/2021 15282.75 -0.21%
11/4/2021 505.9 1.02% 11/4/2021 15376.9 0.62%
11/8/2021 512.4 1.28% 11/8/2021 15520.15 0.93%
11/9/2021 518.45 1.18% 11/9/2021 15541.95 0.14%
11/10/2021 505.3 -2.54% 11/10/2021 15521.1 -0.13%
11/11/2021 499.5 -1.15% 11/11/2021 15411.1 -0.71%
11/12/2021 507 1.50% 11/12/2021 15579 1.09%
11/15/2021 508.7 0.34% 11/15/2021 15592.6 0.09%
11/16/2021 508.3 -0.08% 11/16/2021 15525.4 -0.43%
11/17/2021 510.4 0.41% 11/17/2021 15454.95 -0.45%
11/18/2021 502.2 -1.61% 11/18/2021 15302.55 -0.99%
11/22/2021 506.5 0.86% 11/22/2021 14976.7 -2.13%
11/23/2021 588.2 16.13% 11/23/2021 15107.8 0.88%
11/24/2021 620.4 5.47% 11/24/2021 15046.5 -0.41%
11/25/2021 623.75 0.54% 11/25/2021 15150.6 0.69%
11/26/2021 595.85 -4.47% 11/26/2021 14707.2 -2.93%
11/29/2021 657.75 10.39% 11/29/2021 14656.45 -0.35%
11/30/2021 641.05 -2.54% 11/30/2021 14648.35 -0.06%
12/1/2021 637.05 -0.62% 12/1/2021 14784.7 0.93%
12/2/2021 614.95 -3.47% 12/2/2021 14973.95 1.28%
12/3/2021 623.8 1.44% 12/3/2021 14856.3 -0.79%
12/6/2021 599.15 -3.95% 12/6/2021 14618.35 -1.60%
12/7/2021 637.1 6.33% 12/7/2021 14834.5 1.48%
12/8/2021 640.05 0.46% 12/8/2021 15073.25 1.61%
12/9/2021 645.95 0.92% 12/9/2021 15126.6 0.35%
12/10/2021 656.55 1.64% 12/10/2021 15155 0.19%
12/13/2021 658.1 0.24% 12/13/2021 15064.25 -0.60%
12/14/2021 689.1 4.71% 12/14/2021 15043.25 -0.14%
12/15/2021 676.9 -1.77% 12/15/2021 14953.1 -0.60%
12/16/2021 667.15 -1.44% 12/16/2021 14936.45 -0.11%
12/17/2021 645.3 -3.28% 12/17/2021 14673.15 -1.76%
12/20/2021 604.15 -6.38% 12/20/2021 14300.7 -2.54%
12/21/2021 607.2 0.50% 12/21/2021 14461.4 1.12%
12/22/2021 635.15 4.60% 12/22/2021 14639.75 1.23%
12/23/2021 635.65 0.08% 12/23/2021 14751.45 0.76%
12/24/2021 623 -1.99% 12/24/2021 14664.8 -0.59%
12/27/2021 615.3 -1.24% 12/27/2021 14727.6 0.43%
12/28/2021 618.9 0.59% 12/28/2021 14867.85 0.95%
12/29/2021 616.75 -0.35% 12/29/2021 14863.4 -0.03%
12/30/2021 604.45 -1.99% 12/30/2021 14842.05 -0.14%
12/31/2021 621.55 2.83% 12/31/2021 14996.2 1.04%
1/3/2022 615.2 -1.02% 1/3/2022 15204.6 1.39%
1/4/2022 628.05 2.09% 1/4/2022 15318.75 0.75%
1/5/2022 629.95 0.30% 1/5/2022 15396.4 0.51%
1/6/2022 634.9 0.79% 1/6/2022 15290.1 -0.69%
1/7/2022 639.55 0.73% 1/7/2022 15348.55 0.38%
1/10/2022 649.95 1.63% 1/10/2022 15495.55 0.96%
1/11/2022 647.9 -0.32% 1/11/2022 15530.55 0.23%
1/12/2022 638.4 -1.47% 1/12/2022 15667.9 0.88%
1/13/2022 643.4 0.78% 1/13/2022 15721.05 0.34%
1/14/2022 680.25 5.73% 1/14/2022 15730.4 0.06%
1/17/2022 782.15 14.98% 1/17/2022 15781.25 0.32%
1/18/2022 734.4 -6.10% 1/18/2022 15573.1 -1.32%
1/19/2022 758.95 3.34% 1/19/2022 15472.5 -0.65%
1/20/2022 789.4 4.01% 1/20/2022 15361.1 -0.72%
1/21/2022 751.05 -4.86% 1/21/2022 15180.8 -1.17%
1/24/2022 734.65 -2.18% 1/24/2022 14712.05 -3.09%
1/25/2022 784.15 6.74% 1/25/2022 14832.2 0.82%
1/27/2022 777.6 -0.84% 1/27/2022 14679.7 -1.03%
1/28/2022 773.6 -0.51% 1/28/2022 14723.25 0.30%
1/31/2022 760.15 -1.74% 1/31/2022 14921.45 1.35%
2/1/2022 766.05 0.78% 2/1/2022 15116.2 1.31%
2/2/2022 775.05 1.17% 2/2/2022 15293.35 1.17%
2/3/2022 759.6 -1.99% 2/3/2022 15135.9 -1.03%
2/4/2022 782.05 2.96% 2/4/2022 15085.45 -0.33%
2/7/2022 754.25 -3.55% 2/7/2022 14870.6 -1.42%
2/8/2022 714.6 -5.26% 2/8/2022 14857.05 -0.09%
2/9/2022 724.85 1.43% 2/9/2022 15016.35 1.07%
2/10/2022 752.5 3.81% 2/10/2022 15112.2 0.64%
2/11/2022 729.7 -3.03% 2/11/2022 14891.3 -1.46%
2/14/2022 693.1 -5.02% 2/14/2022 14400.4 -3.30%
2/15/2022 733.45 5.82% 2/15/2022 14805.55 2.81%
2/16/2022 727.6 -0.80% 2/16/2022 14789.9 -0.11%
2/17/2022 725.3 -0.32% 2/17/2022 14772.05 -0.12%
2/18/2022 735.9 1.46% 2/18/2022 14710.7 -0.42%
2/21/2022 703.1 -4.46% 2/21/2022 14597.1 -0.77%
2/22/2022 678.25 -3.53% 2/22/2022 14489.05 -0.74%
2/23/2022 751.25 10.76% 2/23/2022 14506.95 0.12%
2/24/2022 694.7 -7.53% 2/24/2022 13775.7 -5.04%
2/25/2022 728.25 4.83% 2/25/2022 14187.4 2.99%
2/28/2022 733.55 0.73% 2/28/2022 14307.95 0.85%
3/2/2022 761.1 3.76% 3/2/2022 14199.8 -0.76%
3/3/2022 730.05 -4.08% 3/3/2022 14135.95 -0.45%
3/4/2022 700.75 -4.01% 3/4/2022 13893.15 -1.72%
3/7/2022 657.9 -6.11% 3/7/2022 13564.25 -2.37%
3/8/2022 675.15 2.62% 3/8/2022 13706.75 1.05%
3/9/2022 686.65 1.70% 3/9/2022 13979.6 1.99%
3/10/2022 705.4 2.73% 3/10/2022 14189 1.50%
3/11/2022 709.2 0.54% 3/11/2022 14237.15 0.34%
3/14/2022 709.25 0.01% 3/14/2022 14374.6 0.97%
3/15/2022 689.2 -2.83% 3/15/2022 14215.85 -1.10%
3/16/2022 702.6 1.94% 3/16/2022 14481.8 1.87%
3/17/2022 712.75 1.44% 3/17/2022 14721.7 1.66%
3/21/2022 738.35 3.59% 3/21/2022 14602.35 -0.81%
3/22/2022 772.8 4.67% 3/22/2022 14724.05 0.83%
3/23/2022 773.8 0.13% 3/23/2022 14695.15 -0.20%
3/24/2022 762.05 -1.52% 3/24/2022 14699.35 0.03%
3/25/2022 753.9 -1.07% 3/25/2022 14651.7 -0.32%
3/28/2022 729.85 -3.19% 3/28/2022 14675.85 0.16%
3/29/2022 753.15 3.19% 3/29/2022 14761.9 0.59%
3/30/2022 837.7 11.23% 3/30/2022 14896.9 0.91%
3/31/2022 854.65 2.02% 3/31/2022 14894.5 -0.02%
 Bond Rate 21-22
Date Price
3/31/2022 6.843
3/30/2022 6.784
1.08 3/29/2022 6.821
3/28/2022 6.836
0.07% 3/25/2022 6.811
0.18 3/24/2022 6.834
3/23/2022 6.831
3/22/2022 6.831
248 3/21/2022 6.781
3/17/2022 6.778
0.06 3/16/2022 6.788
3/15/2022 6.821
18.50% 3/14/2022 6.854
3/11/2022 6.855
3/10/2022 6.809
3/9/2022 6.845
3/8/2022 6.895
3/7/2022 6.888
3/4/2022 6.813
3/3/2022 6.826
3/2/2022 6.814
2/28/2022 6.77
2/25/2022 6.749
2/24/2022 6.759
2/23/2022 6.739
2/22/2022 6.749
2/21/2022 6.693
2/18/2022 6.663
2/17/2022 6.674
2/16/2022 6.686
2/15/2022 6.673
2/14/2022 6.667
2/11/2022 6.698
2/10/2022 6.725
2/9/2022 6.798
2/8/2022 6.81
2/4/2022 6.879
2/3/2022 6.889
2/2/2022 6.88
2/1/2022 6.828
1/31/2022 6.684
1/28/2022 6.768
1/27/2022 6.746
1/25/2022 6.662
1/24/2022 6.652
1/21/2022 6.62
 1/20/2022 6.608
1/19/2022 6.598
1/18/2022 6.627
1/17/2022 6.636
1/14/2022 6.582
1/13/2022 6.561
1/12/2022 6.593
1/11/2022 6.57
1/10/2022 6.59
1/7/2022 6.542
1/6/2022 6.525
1/5/2022 6.508
1/4/2022 6.518
1/3/2022 6.46
12/31/2021 6.454
12/30/2021 6.469
12/29/2021 6.461
12/28/2021 6.478
12/27/2021 6.465
12/24/2021 6.462
12/23/2021 6.46
12/22/2021 6.464
12/21/2021 6.468
12/20/2021 6.435
12/17/2021 6.411
12/16/2021 6.374
12/15/2021 6.364
12/14/2021 6.356
12/13/2021 6.37
12/10/2021 6.37
12/9/2021 6.348
12/8/2021 6.347
12/7/2021 6.391
12/6/2021 6.359
12/3/2021 6.369
12/2/2021 6.352
12/1/2021 6.353
11/30/2021 6.326
11/29/2021 6.335
11/26/2021 6.33
11/25/2021 6.367
11/24/2021 6.367
11/23/2021 6.364
11/22/2021 6.351
11/18/2021 6.345
11/17/2021 6.361
11/16/2021 6.364
11/15/2021 6.342
11/12/2021 6.368
11/11/2021 6.367
11/10/2021 6.336
11/9/2021 6.293
11/8/2021 6.301
11/3/2021 6.357
11/2/2021 6.36
11/1/2021 6.387
10/29/2021 6.388
10/28/2021 6.367
10/27/2021 6.336
10/26/2021 6.362
10/25/2021 6.35
10/22/2021 6.364
10/21/2021 6.338
10/20/2021 6.373
10/18/2021 6.387
10/14/2021 6.328
10/13/2021 6.314
10/12/2021 6.326
10/11/2021 6.34
10/8/2021 6.318
10/7/2021 6.267
10/6/2021 6.276
10/5/2021 6.26
10/4/2021 6.248
10/1/2021 6.244
9/30/2021 6.223
9/29/2021 6.206
9/28/2021 6.228
9/27/2021 6.209
9/24/2021 6.181
9/23/2021 6.14
9/22/2021 6.138
9/21/2021 6.122
9/20/2021 6.138
9/17/2021 6.167
9/16/2021 6.169
9/15/2021 6.163
9/14/2021 6.198
9/13/2021 6.192
9/9/2021 6.178
9/8/2021 6.188
9/7/2021 6.195
9/6/2021 6.173
9/3/2021 6.156
9/2/2021 6.171
9/1/2021 6.199
8/31/2021 6.215
8/30/2021 6.225
8/27/2021 6.254
8/26/2021 6.251
8/25/2021 6.241
8/24/2021 6.25
8/23/2021 6.243
8/20/2021 6.234
8/18/2021 6.228
8/17/2021 6.234
8/13/2021 6.241
8/12/2021 6.226
8/11/2021 6.236
8/10/2021 6.233
8/9/2021 6.221
8/6/2021 6.234
8/5/2021 6.207
8/4/2021 6.199
8/3/2021 6.2
8/2/2021 6.197
7/30/2021 6.204
7/29/2021 6.198
7/28/2021 6.188
7/27/2021 6.178
7/26/2021 6.169
7/23/2021 6.165
7/22/2021 6.138
7/20/2021 6.119
7/19/2021 6.127
7/16/2021 6.13
7/15/2021 6.117
7/14/2021 6.109
7/13/2021 6.103
7/12/2021 6.22
7/9/2021 6.186
7/8/2021 6.124
7/7/2021 6.164
7/6/2021 6.175
7/5/2021 6.088
7/2/2021 6.065
7/1/2021 6.039
6/30/2021 6.051
6/29/2021 6.036
6/28/2021 6.056
6/25/2021 6.028
6/24/2021 6.012
6/23/2021 6.018
6/22/2021 6.025
6/21/2021 6.029
6/18/2021 6.006
6/17/2021 6.019
6/16/2021 6.045
6/15/2021 6.04
6/14/2021 6.004
6/11/2021 6.006
6/10/2021 6.019
6/9/2021 6.016
6/8/2021 6.006
6/7/2021 6.022
6/4/2021 6.028
6/3/2021 5.997
6/2/2021 6.005
6/1/2021 6.025
5/31/2021 6.022
5/28/2021 6.003
5/27/2021 5.987
5/25/2021 5.972
5/24/2021 5.972
5/21/2021 5.977
5/20/2021 5.968
5/19/2021 5.975
5/18/2021 5.976
5/17/2021 5.972
5/14/2021 5.986
5/12/2021 6.01
5/11/2021 6.008
5/10/2021 6.014
5/7/2021 6.015
5/6/2021 5.974
5/5/2021 5.978
5/4/2021 6.015
5/3/2021 6.001
4/30/2021 6.03
4/29/2021 6.059
4/28/2021 6.053
4/27/2021 6.055
4/26/2021 6.038
4/23/2021 6.035
4/22/2021 6.05
4/20/2021 6.074
4/19/2021 6.081
4/16/2021 6.088
4/15/2021 6.126
4/12/2021 6.011
4/9/2021 6.017
4/8/2021 6.031
4/7/2021 6.082
4/6/2021 6.122
4/5/2021 6.123
 Raymond 23-23 Nifty 500 22-23
Date close Column1 Date Price Return
4/1/2020 223.9 4/1/2020 6761.95
4/3/2020 219.4 -2.01% 4/3/2020 6638.45 -1.83%
4/7/2020 230.35 4.99% 4/7/2020 7149 7.69% Beta
4/8/2020 241.85 4.99% 4/8/2020 7161.45 0.17%
4/9/2020 253.9 4.98% 4/9/2020 7441.65 3.91% Exp Rm daily
4/13/2020 266.55 4.98% 4/13/2020 7360.35 -1.09% Exp Rm annualy
4/15/2020 273.9 2.76% 4/15/2020 7344.35 -0.22%
4/16/2020 271.25 -0.97% 4/16/2020 7412.3 0.93%
4/17/2020 273.75 0.92% 4/17/2020 7614.4 2.73% Average Trading Days
4/20/2020 260.1 -4.99% 4/20/2020 7614.6 0.00%
4/21/2020 247.35 -4.90% 4/21/2020 7395.85 -2.87% Risk Free Rate
4/22/2020 248.85 0.61% 4/22/2020 7533.8 1.87%
4/23/2020 251.1 0.90% 4/23/2020 7625.3 1.21% ke
4/24/2020 242.55 -3.41% 4/24/2020 7493.45 -1.73%
4/27/2020 244.8 0.93% 4/27/2020 7603.95 1.47%
4/28/2020 238.95 -2.39% 4/28/2020 7672.45 0.90%
4/29/2020 239.8 0.36% 4/29/2020 7797.2 1.63%
4/30/2020 241.25 0.60% 4/30/2020 8012.9 2.77%
5/4/2020 229.2 -4.99% 5/4/2020 7596.9 -5.19%
5/5/2020 220.55 -3.77% 5/5/2020 7523.05 -0.97%
5/6/2020 231.55 4.99% 5/6/2020 7575.5 0.70%
5/7/2020 237.7 2.66% 5/7/2020 7520.85 -0.72%
5/8/2020 226.2 -4.84% 5/8/2020 7552 0.41%
5/11/2020 224.85 -0.60% 5/11/2020 7556.4 0.06%
5/12/2020 224.45 -0.18% 5/12/2020 7520.9 -0.47%
5/13/2020 224.95 0.22% 5/13/2020 7667 1.94%
5/14/2020 222.75 -0.98% 5/14/2020 7514.55 -1.99%
5/15/2020 221.3 -0.65% 5/15/2020 7504.05 -0.14%
5/18/2020 215.5 -2.62% 5/18/2020 7245.25 -3.45%
5/19/2020 216.7 0.56% 5/19/2020 7284.5 0.54%
5/20/2020 221.55 2.24% 5/20/2020 7426.85 1.95%
5/21/2020 220.1 -0.65% 5/21/2020 7470.6 0.59%
5/22/2020 221.3 0.55% 5/22/2020 7416 -0.73%
5/26/2020 219.05 -1.02% 5/26/2020 7424.5 0.11%
5/27/2020 217.1 -0.89% 5/27/2020 7595.55 2.30%
5/28/2020 223.9 3.13% 5/28/2020 7732.25 1.80%
5/29/2020 224.15 0.11% 5/29/2020 7822.4 1.17%
6/1/2020 227.25 1.38% 6/1/2020 8020.1 2.53%
6/2/2020 238.6 4.99% 6/2/2020 8137.45 1.46%
6/3/2020 250.5 4.99% 6/3/2020 8203 0.81%
6/4/2020 263 4.99% 6/4/2020 8185.9 -0.21%
6/5/2020 313.35 19.14% 6/5/2020 8299.35 1.39%
6/8/2020 331 5.63% 6/8/2020 8323.95 0.30%
6/9/2020 304.1 -8.13% 6/9/2020 8238.1 -1.03%
6/10/2020 290.95 -4.32% 6/10/2020 8293.35 0.67%
6/11/2020 285.4 -1.91% 6/11/2020 8137 -1.89%
6/12/2020 290.65 1.84% 6/12/2020 8196.4 0.73%
6/15/2020 284.95 -1.96% 6/15/2020 8086.45 -1.34%
6/16/2020 278.2 -2.37% 6/16/2020 8152.3 0.81%
6/17/2020 277.5 -0.25% 6/17/2020 8140.45 -0.15%
6/18/2020 288.1 3.82% 6/18/2020 8283.65 1.76%
6/19/2020 291.5 1.18% 6/19/2020 8403.4 1.45%
6/22/2020 300.6 3.12% 6/22/2020 8486.45 0.99%
6/23/2020 296.75 -1.28% 6/23/2020 8621.1 1.59%
6/24/2020 293.9 -0.96% 6/24/2020 8496.25 -1.45%
6/25/2020 293.7 -0.07% 6/25/2020 8499.9 0.04%
6/26/2020 293.15 -0.19% 6/26/2020 8559 0.70%
6/29/2020 287 -2.10% 6/29/2020 8488.05 -0.83%
6/30/2020 277.55 -3.29% 6/30/2020 8474.8 -0.16%
7/1/2020 278 0.16% 7/1/2020 8554.75 0.94%
7/2/2020 276.45 -0.56% 7/2/2020 8647.85 1.09%
7/3/2020 270.3 -2.22% 7/3/2020 8696.25 0.56%
7/6/2020 268.75 -0.57% 7/6/2020 8815.7 1.37%
7/7/2020 274.5 2.14% 7/7/2020 8850.3 0.39%
7/8/2020 269.65 -1.77% 7/8/2020 8785 -0.74%
7/9/2020 271.95 0.85% 7/9/2020 8851.5 0.76%
7/10/2020 266.3 -2.08% 7/10/2020 8813.95 -0.42%
7/13/2020 260 -2.37% 7/13/2020 8834.2 0.23%
7/14/2020 251.1 -3.42% 7/14/2020 8693.35 -1.59%
7/15/2020 252.3 0.48% 7/15/2020 8689.85 -0.04%
7/16/2020 248.75 -1.41% 7/16/2020 8766.6 0.88%
7/17/2020 252.45 1.49% 7/17/2020 8895.3 1.47%
7/20/2020 253.25 0.32% 7/20/2020 8985.1 1.01%
7/21/2020 259.55 2.49% 7/21/2020 9070.6 0.95%
7/22/2020 251.15 -3.24% 7/22/2020 9046.6 -0.26%
7/23/2020 253.05 0.76% 7/23/2020 9114.05 0.75%
7/24/2020 252.3 -0.30% 7/24/2020 9085.95 -0.31%
7/27/2020 248.5 -1.51% 7/27/2020 9024.9 -0.67%
7/28/2020 245.2 -1.33% 7/28/2020 9141.75 1.29%
7/29/2020 241.65 -1.45% 7/29/2020 9096.1 -0.50%
7/30/2020 240.55 -0.46% 7/30/2020 9031.7 -0.71%
7/31/2020 239.1 -0.60% 7/31/2020 9035.75 0.04%
8/3/2020 236 -1.30% 8/3/2020 8932.05 -1.15%
8/4/2020 250.05 5.95% 8/4/2020 9074.95 1.60%
8/5/2020 258.3 3.30% 8/5/2020 9088.75 0.15%
8/6/2020 255.2 -1.20% 8/6/2020 9169.1 0.88%
8/7/2020 254.15 -0.41% 8/7/2020 9198.65 0.32%
8/10/2020 260.45 2.48% 8/10/2020 9268.55 0.76%
8/11/2020 269.6 3.51% 8/11/2020 9291 0.24%
8/12/2020 278.75 3.39% 8/12/2020 9284.8 -0.07%
8/13/2020 273.25 -1.97% 8/13/2020 9307.85 0.25%
8/14/2020 267.7 -2.03% 8/14/2020 9214.4 -1.00%
8/17/2020 268.45 0.28% 8/17/2020 9267.9 0.58%
8/18/2020 271.6 1.17% 8/18/2020 9382.05 1.23%
 8/19/2020 280.45 3.26% 8/19/2020 9412.55 0.33%
8/20/2020 284.2 1.34% 8/20/2020 9368.75 -0.47%
8/21/2020 289.6 1.90% 8/21/2020 9423.55 0.58%
8/24/2020 287.3 -0.79% 8/24/2020 9498.35 0.79%
8/25/2020 286 -0.45% 8/25/2020 9509.25 0.11%
8/26/2020 298.55 4.39% 8/26/2020 9567.15 0.61%
8/27/2020 304.6 2.03% 8/27/2020 9580.7 0.14%
8/28/2020 304.55 -0.02% 8/28/2020 9641.05 0.63%
8/31/2020 287.7 -5.53% 8/31/2020 9372.05 -2.79%
9/1/2020 282.45 -1.82% 9/1/2020 9442.25 0.75%
9/2/2020 288.1 2.00% 9/2/2020 9518.4 0.81%
9/3/2020 289.7 0.56% 9/3/2020 9534.65 0.17%
9/4/2020 284.1 -1.93% 9/4/2020 9377.95 -1.64%
9/7/2020 276.8 -2.57% 9/7/2020 9379.1 0.01%
9/8/2020 264.9 -4.30% 9/8/2020 9329.85 -0.53%
9/9/2020 260.1 -1.81% 9/9/2020 9290.2 -0.42%
9/10/2020 268.8 3.34% 9/10/2020 9420.25 1.40%
9/11/2020 270.75 0.73% 9/11/2020 9446.4 0.28%
9/14/2020 277.1 2.35% 9/14/2020 9493.3 0.50%
9/15/2020 277.9 0.29% 9/15/2020 9573.35 0.84%
9/16/2020 286.55 3.11% 9/16/2020 9632.5 0.62%
9/17/2020 283.7 -0.99% 9/17/2020 9566.75 -0.68%
9/18/2020 282.75 -0.33% 9/18/2020 9559.5 -0.08%
9/21/2020 267.35 -5.45% 9/21/2020 9313 -2.58%
9/22/2020 261.85 -2.06% 9/22/2020 9213.9 -1.06%
9/23/2020 263.85 0.76% 9/23/2020 9194.35 -0.21%
9/24/2020 253.2 -4.04% 9/24/2020 8944.75 -2.71%
9/25/2020 263.55 4.09% 9/25/2020 9156.1 2.36%
9/28/2020 267.65 1.56% 9/28/2020 9330.25 1.90%
9/29/2020 287.8 7.53% 9/29/2020 9319.7 -0.11%
9/30/2020 290.7 1.01% 9/30/2020 9341.75 0.24%
10/1/2020 287.15 -1.22% 10/1/2020 9461.7 1.28%
10/5/2020 291.5 1.51% 10/5/2020 9516.3 0.58%
10/6/2020 291.95 0.15% 10/6/2020 9622.35 1.11%
10/7/2020 285.25 -2.29% 10/7/2020 9654.5 0.33%
10/8/2020 287.95 0.95% 10/8/2020 9711.8 0.59%
10/9/2020 285.4 -0.89% 10/9/2020 9750.15 0.39%
10/12/2020 278.05 -2.58% 10/12/2020 9745.35 -0.05%
10/13/2020 277.65 -0.14% 10/13/2020 9736.45 -0.09%
10/14/2020 275 -0.95% 10/14/2020 9763.4 0.28%
10/15/2020 272.2 -1.02% 10/15/2020 9550.05 -2.19%
10/16/2020 274.85 0.97% 10/16/2020 9626.25 0.80%
10/19/2020 277.85 1.09% 10/19/2020 9709.3 0.86%
10/20/2020 276.95 -0.32% 10/20/2020 9733 0.24%
10/21/2020 280.25 1.19% 10/21/2020 9756.6 0.24%
10/22/2020 282.5 0.80% 10/22/2020 9745.05 -0.12%
10/23/2020 283.45 0.34% 10/23/2020 9780.35 0.36%
10/26/2020 282.2 -0.44% 10/26/2020 9647.65 -1.36%
10/27/2020 280.45 -0.62% 10/27/2020 9748.3 1.04%
10/28/2020 277.95 -0.89% 10/28/2020 9632.35 -1.19%
10/29/2020 273.5 -1.60% 10/29/2020 9593.4 -0.40%
10/30/2020 272.4 -0.40% 10/30/2020 9581.65 -0.12%
11/2/2020 270.6 -0.66% 11/2/2020 9595.95 0.15%
11/3/2020 272.15 0.57% 11/3/2020 9696.3 1.05%
11/4/2020 271.25 -0.33% 11/4/2020 9764.6 0.70%
11/5/2020 275.5 1.57% 11/5/2020 9935.35 1.75%
11/6/2020 285 3.45% 11/6/2020 10033.5 0.99%
11/9/2020 283.95 -0.37% 11/9/2020 10176.35 1.42%
11/10/2020 286.5 0.90% 11/10/2020 10269 0.91%
11/11/2020 281.45 -1.76% 11/11/2020 10356.5 0.85%
11/12/2020 281.25 -0.07% 11/12/2020 10342.7 -0.13%
11/13/2020 280.45 -0.28% 11/13/2020 10387.2 0.43%
11/14/2020 286.35 2.10% 11/14/2020 10440.35 0.51%
11/17/2020 294.7 2.92% 11/17/2020 10524 0.80%
11/18/2020 300.1 1.83% 11/18/2020 10588.35 0.61%
11/19/2020 310.05 3.32% 11/19/2020 10477.5 -1.05%
11/20/2020 305.1 -1.60% 11/20/2020 10560.55 0.79%
11/23/2020 307.2 0.69% 11/23/2020 10635.95 0.71%
11/24/2020 319.25 3.92% 11/24/2020 10733.6 0.92%
11/25/2020 316.7 -0.80% 11/25/2020 10574.95 -1.48%
11/26/2020 318.4 0.54% 11/26/2020 10674.05 0.94%
11/27/2020 322.05 1.15% 11/27/2020 10719.05 0.42%
12/1/2020 322.95 0.28% 12/1/2020 10835.15 1.08%
12/2/2020 322.1 -0.26% 12/2/2020 10858.15 0.21%
12/3/2020 325.4 1.02% 12/3/2020 10893.6 0.33%
12/4/2020 332.95 2.32% 12/4/2020 10978.85 0.78%
12/7/2020 340.9 2.39% 12/7/2020 11070.25 0.83%
12/8/2020 336.5 -1.29% 12/8/2020 11088.65 0.17%
12/9/2020 338.15 0.49% 12/9/2020 11181.2 0.83%
12/10/2020 329.25 -2.63% 12/10/2020 11141.35 -0.36%
12/11/2020 330 0.23% 12/11/2020 11171.4 0.27%
12/14/2020 331.75 0.53% 12/14/2020 11215.25 0.39%
12/15/2020 332.5 0.23% 12/15/2020 11223.9 0.08%
12/16/2020 345.7 3.97% 12/16/2020 11320.1 0.86%
12/17/2020 358 3.56% 12/17/2020 11346.35 0.23%
12/18/2020 354.65 -0.94% 12/18/2020 11355 0.08%
12/21/2020 327.95 -7.53% 12/21/2020 10964.25 -3.44%
12/22/2020 325.5 -0.75% 12/22/2020 11075.75 1.02%
12/23/2020 339.45 4.29% 12/23/2020 11225.55 1.35%
12/24/2020 341.95 0.74% 12/24/2020 11325.25 0.89%
12/28/2020 343.05 0.32% 12/28/2020 11434.7 0.97%
12/29/2020 337.45 -1.63% 12/29/2020 11467 0.28%
12/30/2020 335.7 -0.52% 12/30/2020 11509.65 0.37%
12/31/2020 337.95 0.67% 12/31/2020 11518.3 0.08%
1/1/2021 342.95 1.48% 1/1/2021 11574.85 0.49%
1/4/2021 347.35 1.28% 1/4/2021 11691.8 1.01%
 1/5/2021 348.2 0.24% 1/5/2021 11767 0.64%
1/6/2021 346.9 -0.37% 1/6/2021 11737.9 -0.25%
1/7/2021 350 0.89% 1/7/2021 11766.1 0.24%
1/8/2021 348.2 -0.51% 1/8/2021 11925.6 1.36%
1/11/2021 347.25 -0.27% 1/11/2021 12006.5 0.68%
1/12/2021 344.25 -0.86% 1/12/2021 12058.35 0.43%
1/13/2021 346.1 0.54% 1/13/2021 12041.1 -0.14%
1/14/2021 344.35 -0.51% 1/14/2021 12069.5 0.24%
1/15/2021 339.6 -1.38% 1/15/2021 11931.2 -1.15%
1/18/2021 330.05 -2.81% 1/18/2021 11776.2 -1.30%
1/19/2021 336.6 1.98% 1/19/2021 11981.85 1.75%
1/20/2021 338.25 0.49% 1/20/2021 12078.35 0.81%
1/21/2021 333.25 -1.48% 1/21/2021 12015.95 -0.52%
1/22/2021 328.2 -1.52% 1/22/2021 11854.5 -1.34%
1/25/2021 322.5 -1.74% 1/25/2021 11743.7 -0.93%
1/27/2021 327.35 1.50% 1/27/2021 11546.35 -1.68%
1/28/2021 325.95 -0.43% 1/28/2021 11442.55 -0.90%
1/29/2021 322.2 -1.15% 1/29/2021 11302.4 -1.22%
2/1/2021 323.75 0.48% 2/1/2021 11770.15 4.14%
2/2/2021 340.2 5.08% 2/2/2021 12053.25 2.41%
2/3/2021 339.2 -0.29% 2/3/2021 12174.05 1.00%
2/4/2021 343.2 1.18% 2/4/2021 12285.85 0.92%
2/5/2021 341.1 -0.61% 2/5/2021 12279.85 -0.05%
2/8/2021 344.75 1.07% 2/8/2021 12441.3 1.31%
2/9/2021 341.6 -0.91% 2/9/2021 12434.2 -0.06%
2/10/2021 334.65 -2.03% 2/10/2021 12452.45 0.15%
2/11/2021 338.05 1.02% 2/11/2021 12514.1 0.50%
2/12/2021 334.15 -1.15% 2/12/2021 12508.55 -0.04%
2/15/2021 332 -0.64% 2/15/2021 12632.05 0.99%
2/16/2021 331.8 -0.06% 2/16/2021 12647.2 0.12%
2/17/2021 341.1 2.80% 2/17/2021 12597.45 -0.39%
2/18/2021 341.25 0.04% 2/18/2021 12565.7 -0.25%
2/19/2021 362.35 6.18% 2/19/2021 12438.8 -1.01%
2/22/2021 369.2 1.89% 2/22/2021 12212.55 -1.82%
2/23/2021 384.6 4.17% 2/23/2021 12263.7 0.42%
2/24/2021 381.65 -0.77% 2/24/2021 12455.2 1.56%
2/25/2021 379.45 -0.58% 2/25/2021 12567.85 0.90%
2/26/2021 371.7 -2.04% 2/26/2021 12181.4 -3.07%
3/1/2021 379.2 2.02% 3/1/2021 12368.3 1.53%
3/2/2021 378.45 -0.20% 3/2/2021 12519.4 1.22%
3/3/2021 388.5 2.66% 3/3/2021 12764.8 1.96%
3/4/2021 394.35 1.51% 3/4/2021 12688.85 -0.59%
3/5/2021 387.9 -1.64% 3/5/2021 12539 -1.18%
3/8/2021 386.45 -0.37% 3/8/2021 12558.95 0.16%
3/9/2021 381.5 -1.28% 3/9/2021 12617.2 0.46%
3/10/2021 381.95 0.12% 3/10/2021 12691.35 0.59%
3/12/2021 377 -1.30% 3/12/2021 12593.9 -0.77%
3/15/2021 367.5 -2.52% 3/15/2021 12510.15 -0.67%
3/16/2021 368.45 0.26% 3/16/2021 12512.7 0.02%
3/17/2021 354.85 -3.69% 3/17/2021 12319.9 -1.54%
3/18/2021 342.7 -3.42% 3/18/2021 12174.45 -1.18%
3/19/2021 338.4 -1.25% 3/19/2021 12314.5 1.15%
3/22/2021 341.65 0.96% 3/22/2021 12338.6 0.20%
3/23/2021 348.4 1.98% 3/23/2021 12417.3 0.64%
3/24/2021 340.25 -2.34% 3/24/2021 12197.2 -1.77%
3/25/2021 344.95 1.38% 3/25/2021 11993.3 -1.67%
3/26/2021 352.5 2.19% 3/26/2021 12148.9 1.30%
3/30/2021 358.9 1.82% 3/30/2021 12387.9 1.97%
3/31/2021 361.55 0.74% 3/31/2021 12313.7 -0.60%
4/1/2021 368.7 1.98% 4/1/2021 12479 1.34%
4/5/2021 350.75 -4.87% 4/5/2021 12298.6 -1.45%
4/6/2021 348.25 -0.71% 4/6/2021 12358.1 0.48%
4/7/2021 363.05 4.25% 4/7/2021 12481.3 1.00%
4/8/2021 359.4 -1.01% 4/8/2021 12541.65 0.48%
4/9/2021 359.7 0.08% 4/9/2021 12527.4 -0.11%
4/12/2021 334.05 -7.13% 4/12/2021 12024.1 -4.02%
4/13/2021 342.85 2.63% 4/13/2021 12186.7 1.35%
4/15/2021 334.9 -2.32% 4/15/2021 12237.6 0.42%
4/16/2021 334.7 -0.06% 4/16/2021 12298.05 0.49%
4/19/2021 315.9 -5.62% 4/19/2021 12076.45 -1.80%
4/20/2021 315.9 0.00% 4/20/2021 12055.4 -0.17%
4/22/2021 317.95 0.65% 4/22/2021 12132.05 0.64%
4/23/2021 317.85 -0.03% 4/23/2021 12105.6 -0.22%
4/26/2021 319.3 0.46% 4/26/2021 12216.85 0.92%
4/27/2021 325.35 1.89% 4/27/2021 12362.55 1.19%
4/28/2021 327.75 0.74% 4/28/2021 12517.95 1.26%
4/29/2021 326.1 -0.50% 4/29/2021 12532.8 0.12%
4/30/2021 321.5 -1.41% 4/30/2021 12364.35 -1.34%
5/3/2021 327.7 1.93% 5/3/2021 12395.25 0.25%
5/4/2021 323.6 -1.25% 5/4/2021 12300.45 -0.76%
5/5/2021 325.05 0.45% 5/5/2021 12413 0.92%
5/6/2021 328.25 0.98% 5/6/2021 12501.9 0.72%
5/7/2021 337.8 2.91% 5/7/2021 12563.1 0.49%
5/10/2021 343.25 1.61% 5/10/2021 12669.9 0.85%
5/11/2021 351.15 2.30% 5/11/2021 12642.25 -0.22%
5/12/2021 345.85 -1.51% 5/12/2021 12537.95 -0.83%
5/14/2021 351.1 1.52% 5/14/2021 12472.15 -0.52%
5/17/2021 357.1 1.71% 5/17/2021 12672.1 1.60%
5/18/2021 361.05 1.11% 5/18/2021 12839.1 1.32%
5/19/2021 359.5 -0.43% 5/19/2021 12809 -0.23%
5/20/2021 368.55 2.52% 5/20/2021 12736.45 -0.57%
5/21/2021 368.65 0.03% 5/21/2021 12917.85 1.42%
5/24/2021 365.7 -0.80% 5/24/2021 12962.45 0.35%
5/25/2021 368.05 0.64% 5/25/2021 12963 0.00%
5/26/2021 374.95 1.87% 5/26/2021 13022.2 0.46%
5/27/2021 375.55 0.16% 5/27/2021 13066.25 0.34%
5/28/2021 372.9 -0.71% 5/28/2021 13117.05 0.39%
5/31/2021 368.4 -1.21% 5/31/2021 13226.35 0.83%
6/1/2021 365.75 -0.72% 6/1/2021 13210.4 -0.12%
6/2/2021 385.65 5.44% 6/2/2021 13274.25 0.48%
6/3/2021 395.8 2.63% 6/3/2021 13380.5 0.80%
6/4/2021 396.5 0.18% 6/4/2021 13393.9 0.10%
6/7/2021 409.65 3.32% 6/7/2021 13479.65 0.64%
6/8/2021 426.35 4.08% 6/8/2021 13496.55 0.13%
6/9/2021 413.9 -2.92% 6/9/2021 13396.4 -0.74%
6/10/2021 418 0.99% 6/10/2021 13517.2 0.90%
6/11/2021 414.55 -0.83% 6/11/2021 13563.85 0.35%
6/14/2021 411.15 -0.82% 6/14/2021 13554.15 -0.07%
6/15/2021 411.4 0.06% 6/15/2021 13607.8 0.40%
6/16/2021 405.6 -1.41% 6/16/2021 13510.6 -0.71%
6/17/2021 426.95 5.26% 6/17/2021 13425.15 -0.63%
6/18/2021 417.7 -2.17% 6/18/2021 13386.55 -0.29%
6/21/2021 416.4 -0.31% 6/21/2021 13456.1 0.52%
6/22/2021 432.85 3.95% 6/22/2021 13491.1 0.26%
6/23/2021 432.25 -0.14% 6/23/2021 13423.35 -0.50%
6/24/2021 413.05 -4.44% 6/24/2021 13468.25 0.33%
6/25/2021 417.15 0.99% 6/25/2021 13539.4 0.53%
6/28/2021 413.9 -0.78% 6/28/2021 13533.05 -0.05%
6/29/2021 411.3 -0.63% 6/29/2021 13481.95 -0.38%
6/30/2021 412.05 0.18% 6/30/2021 13473.55 -0.06%
7/1/2021 409.75 -0.56% 7/1/2021 13454.1 -0.14%
7/2/2021 411.6 0.45% 7/2/2021 13494.45 0.30%
7/5/2021 418.65 1.71% 7/5/2021 13585.75 0.68%
7/6/2021 423.25 1.10% 7/6/2021 13574.15 -0.09%
7/7/2021 419.05 -0.99% 7/7/2021 13631 0.42%
7/8/2021 417.75 -0.31% 7/8/2021 13532.7 -0.72%
7/9/2021 416.7 -0.25% 7/9/2021 13527.95 -0.04%
7/12/2021 437.15 4.91% 7/12/2021 13549 0.16%
7/13/2021 459.65 5.15% 7/13/2021 13628.85 0.59%
7/14/2021 448 -2.53% 7/14/2021 13661.1 0.24%
7/15/2021 442.15 -1.31% 7/15/2021 13720.35 0.43%
7/16/2021 453.3 2.52% 7/16/2021 13742.35 0.16%
7/19/2021 469.1 3.49% 7/19/2021 13619.85 -0.89%
7/20/2021 453.1 -3.41% 7/20/2021 13495.6 -0.91%
7/22/2021 459.75 1.47% 7/22/2021 13670.2 1.29%
7/23/2021 448.6 -2.43% 7/23/2021 13687 0.12%
7/26/2021 448.15 -0.10% 7/26/2021 13675.1 -0.09%
7/27/2021 446.65 -0.33% 7/27/2021 13610.3 -0.47%
7/28/2021 466.1 4.35% 7/28/2021 13579.15 -0.23%
7/29/2021 453.5 -2.70% 7/29/2021 13643.75 0.48%
7/30/2021 440.7 -2.82% 7/30/2021 13664.25 0.15%
8/2/2021 447.4 1.52% 8/2/2021 13783.7 0.87%
8/3/2021 452.35 1.11% 8/3/2021 13939.2 1.13%
8/4/2021 443.55 -1.95% 8/4/2021 13969.35 0.22%
 8/5/2021 436.35 -1.62% 8/5/2021 13981.55 0.09%
8/6/2021 439.25 0.66% 8/6/2021 13954.65 -0.19%
8/9/2021 426.35 -2.94% 8/9/2021 13935.05 -0.14%
8/10/2021 408.85 -4.10% 8/10/2021 13892.75 -0.30%
8/11/2021 412.95 1.00% 8/11/2021 13876.55 -0.12%
8/12/2021 417.25 1.04% 8/12/2021 13971.95 0.69%
8/13/2021 419.25 0.48% 8/13/2021 14065.3 0.67%
8/16/2021 414.2 -1.20% 8/16/2021 14070.8 0.04%
8/17/2021 413.9 -0.07% 8/17/2021 14113.1 0.30%
8/18/2021 413.2 -0.17% 8/18/2021 14095.55 -0.12%
8/20/2021 403.85 -2.26% 8/20/2021 13943.95 -1.08%
8/23/2021 393.3 -2.61% 8/23/2021 13930.55 -0.10%
8/24/2021 403.65 2.63% 8/24/2021 14063.25 0.95%
8/25/2021 400.55 -0.77% 8/25/2021 14093.6 0.22%
8/26/2021 395.2 -1.34% 8/26/2021 14106.95 0.09%
8/27/2021 393.95 -0.32% 8/27/2021 14192.5 0.61%
8/30/2021 402.3 2.12% 8/30/2021 14397.9 1.45%
8/31/2021 404.5 0.55% 8/31/2021 14555.9 1.10%
9/1/2021 420.9 4.05% 9/1/2021 14551.35 -0.03%
9/2/2021 419.35 -0.37% 9/2/2021 14684.35 0.91%
9/3/2021 416.4 -0.70% 9/3/2021 14759.3 0.51%
9/6/2021 423.5 1.71% 9/6/2021 14805.85 0.32%
9/7/2021 433.3 2.31% 9/7/2021 14784.25 -0.15%
9/8/2021 433.45 0.03% 9/8/2021 14803.6 0.13%
9/9/2021 435.55 0.48% 9/9/2021 14836.45 0.22%
9/13/2021 429.45 -1.40% 9/13/2021 14852.2 0.11%
9/14/2021 433.65 0.98% 9/14/2021 14904.35 0.35%
9/15/2021 429.95 -0.85% 9/15/2021 15020.55 0.78%
9/16/2021 426 -0.92% 9/16/2021 15104.9 0.56%
9/17/2021 418.8 -1.69% 9/17/2021 15027.25 -0.51%
9/20/2021 411.2 -1.81% 9/20/2021 14826.75 -1.33%
9/21/2021 413.35 0.52% 9/21/2021 14946.3 0.81%
9/22/2021 435.45 5.35% 9/22/2021 14990.55 0.30%
9/23/2021 447.45 2.76% 9/23/2021 15205.45 1.43%
9/24/2021 440.45 -1.56% 9/24/2021 15191.95 -0.09%
9/27/2021 447.9 1.69% 9/27/2021 15189.05 -0.02%
9/28/2021 457.45 2.13% 9/28/2021 15095.6 -0.62%
9/29/2021 452.55 -1.07% 9/29/2021 15086.95 -0.06%
9/30/2021 459 1.43% 9/30/2021 15052.65 -0.23%
10/1/2021 452.5 -1.42% 10/1/2021 15013.95 -0.26%
10/4/2021 452.3 -0.04% 10/4/2021 15181.15 1.11%
10/5/2021 460.55 1.82% 10/5/2021 15280.1 0.65%
10/6/2021 463.45 0.63% 10/6/2021 15134.55 -0.95%
10/7/2021 471.95 1.83% 10/7/2021 15290.15 1.03%
10/8/2021 466.75 -1.10% 10/8/2021 15365.2 0.49%
10/11/2021 465.45 -0.28% 10/11/2021 15428 0.41%
10/12/2021 460.55 -1.05% 10/12/2021 15481.9 0.35%
10/13/2021 463.4 0.62% 10/13/2021 15631.4 0.97%
10/14/2021 461.75 -0.36% 10/14/2021 15769.25 0.88%
10/18/2021 474.1 2.67% 10/18/2021 15886.15 0.74%
10/19/2021 465.45 -1.82% 10/19/2021 15757.85 -0.81%
10/20/2021 455.55 -2.13% 10/20/2021 15568.65 -1.20%
10/21/2021 457.3 0.38% 10/21/2021 15487.65 -0.52%
10/22/2021 450.8 -1.42% 10/22/2021 15399.7 -0.57%
10/25/2021 441.25 -2.12% 10/25/2021 15334.35 -0.42%
10/26/2021 450.55 2.11% 10/26/2021 15499.65 1.08%
10/27/2021 457.85 1.62% 10/27/2021 15484.35 -0.10%
10/28/2021 454.2 -0.80% 10/28/2021 15190.85 -1.90%
10/29/2021 457.35 0.69% 10/29/2021 15086.9 -0.68%
11/1/2021 466.3 1.96% 11/1/2021 15302.7 1.43%
11/2/2021 485.95 4.21% 11/2/2021 15314.65 0.08%
11/3/2021 500.8 3.06% 11/3/2021 15282.75 -0.21%
11/4/2021 505.9 1.02% 11/4/2021 15376.9 0.62%
11/8/2021 512.4 1.28% 11/8/2021 15520.15 0.93%
11/9/2021 518.45 1.18% 11/9/2021 15541.95 0.14%
11/10/2021 505.3 -2.54% 11/10/2021 15521.1 -0.13%
11/11/2021 499.5 -1.15% 11/11/2021 15411.1 -0.71%
11/12/2021 507 1.50% 11/12/2021 15579 1.09%
11/15/2021 508.7 0.34% 11/15/2021 15592.6 0.09%
11/16/2021 508.3 -0.08% 11/16/2021 15525.4 -0.43%
11/17/2021 510.4 0.41% 11/17/2021 15454.95 -0.45%
11/18/2021 502.2 -1.61% 11/18/2021 15302.55 -0.99%
11/22/2021 506.5 0.86% 11/22/2021 14976.7 -2.13%
11/23/2021 588.2 16.13% 11/23/2021 15107.8 0.88%
11/24/2021 620.4 5.47% 11/24/2021 15046.5 -0.41%
11/25/2021 623.75 0.54% 11/25/2021 15150.6 0.69%
11/26/2021 595.85 -4.47% 11/26/2021 14707.2 -2.93%
11/29/2021 657.75 10.39% 11/29/2021 14656.45 -0.35%
11/30/2021 641.05 -2.54% 11/30/2021 14648.35 -0.06%
12/1/2021 637.05 -0.62% 12/1/2021 14784.7 0.93%
12/2/2021 614.95 -3.47% 12/2/2021 14973.95 1.28%
12/3/2021 623.8 1.44% 12/3/2021 14856.3 -0.79%
12/6/2021 599.15 -3.95% 12/6/2021 14618.35 -1.60%
12/7/2021 637.1 6.33% 12/7/2021 14834.5 1.48%
12/8/2021 640.05 0.46% 12/8/2021 15073.25 1.61%
12/9/2021 645.95 0.92% 12/9/2021 15126.6 0.35%
12/10/2021 656.55 1.64% 12/10/2021 15155 0.19%
12/13/2021 658.1 0.24% 12/13/2021 15064.25 -0.60%
12/14/2021 689.1 4.71% 12/14/2021 15043.25 -0.14%
12/15/2021 676.9 -1.77% 12/15/2021 14953.1 -0.60%
12/16/2021 667.15 -1.44% 12/16/2021 14936.45 -0.11%
12/17/2021 645.3 -3.28% 12/17/2021 14673.15 -1.76%
12/20/2021 604.15 -6.38% 12/20/2021 14300.7 -2.54%
12/21/2021 607.2 0.50% 12/21/2021 14461.4 1.12%
12/22/2021 635.15 4.60% 12/22/2021 14639.75 1.23%
12/23/2021 635.65 0.08% 12/23/2021 14751.45 0.76%
12/24/2021 623 -1.99% 12/24/2021 14664.8 -0.59%
12/27/2021 615.3 -1.24% 12/27/2021 14727.6 0.43%
12/28/2021 618.9 0.59% 12/28/2021 14867.85 0.95%
12/29/2021 616.75 -0.35% 12/29/2021 14863.4 -0.03%
12/30/2021 604.45 -1.99% 12/30/2021 14842.05 -0.14%
12/31/2021 621.55 2.83% 12/31/2021 14996.2 1.04%
1/3/2022 615.2 -1.02% 1/3/2022 15204.6 1.39%
1/4/2022 628.05 2.09% 1/4/2022 15318.75 0.75%
1/5/2022 629.95 0.30% 1/5/2022 15396.4 0.51%
1/6/2022 634.9 0.79% 1/6/2022 15290.1 -0.69%
1/7/2022 639.55 0.73% 1/7/2022 15348.55 0.38%
1/10/2022 649.95 1.63% 1/10/2022 15495.55 0.96%
1/11/2022 647.9 -0.32% 1/11/2022 15530.55 0.23%
1/12/2022 638.4 -1.47% 1/12/2022 15667.9 0.88%
1/13/2022 643.4 0.78% 1/13/2022 15721.05 0.34%
1/14/2022 680.25 5.73% 1/14/2022 15730.4 0.06%
1/17/2022 782.15 14.98% 1/17/2022 15781.25 0.32%
1/18/2022 734.4 -6.10% 1/18/2022 15573.1 -1.32%
1/19/2022 758.95 3.34% 1/19/2022 15472.5 -0.65%
1/20/2022 789.4 4.01% 1/20/2022 15361.1 -0.72%
1/21/2022 751.05 -4.86% 1/21/2022 15180.8 -1.17%
1/24/2022 734.65 -2.18% 1/24/2022 14712.05 -3.09%
1/25/2022 784.15 6.74% 1/25/2022 14832.2 0.82%
1/27/2022 777.6 -0.84% 1/27/2022 14679.7 -1.03%
1/28/2022 773.6 -0.51% 1/28/2022 14723.25 0.30%
1/31/2022 760.15 -1.74% 1/31/2022 14921.45 1.35%
2/1/2022 766.05 0.78% 2/1/2022 15116.2 1.31%
2/2/2022 775.05 1.17% 2/2/2022 15293.35 1.17%
2/3/2022 759.6 -1.99% 2/3/2022 15135.9 -1.03%
2/4/2022 782.05 2.96% 2/4/2022 15085.45 -0.33%
2/7/2022 754.25 -3.55% 2/7/2022 14870.6 -1.42%
2/8/2022 714.6 -5.26% 2/8/2022 14857.05 -0.09%
2/9/2022 724.85 1.43% 2/9/2022 15016.35 1.07%
2/10/2022 752.5 3.81% 2/10/2022 15112.2 0.64%
2/11/2022 729.7 -3.03% 2/11/2022 14891.3 -1.46%
2/14/2022 693.1 -5.02% 2/14/2022 14400.4 -3.30%
2/15/2022 733.45 5.82% 2/15/2022 14805.55 2.81%
2/16/2022 727.6 -0.80% 2/16/2022 14789.9 -0.11%
2/17/2022 725.3 -0.32% 2/17/2022 14772.05 -0.12%
2/18/2022 735.9 1.46% 2/18/2022 14710.7 -0.42%
2/21/2022 703.1 -4.46% 2/21/2022 14597.1 -0.77%
2/22/2022 678.25 -3.53% 2/22/2022 14489.05 -0.74%
2/23/2022 751.25 10.76% 2/23/2022 14506.95 0.12%
2/24/2022 694.7 -7.53% 2/24/2022 13775.7 -5.04%
2/25/2022 728.25 4.83% 2/25/2022 14187.4 2.99%
2/28/2022 733.55 0.73% 2/28/2022 14307.95 0.85%
3/2/2022 761.1 3.76% 3/2/2022 14199.8 -0.76%
3/3/2022 730.05 -4.08% 3/3/2022 14135.95 -0.45%
 3/4/2022 700.75 -4.01% 3/4/2022 13893.15 -1.72%
3/7/2022 657.9 -6.11% 3/7/2022 13564.25 -2.37%
3/8/2022 675.15 2.62% 3/8/2022 13706.75 1.05%
3/9/2022 686.65 1.70% 3/9/2022 13979.6 1.99%
3/10/2022 705.4 2.73% 3/10/2022 14189 1.50%
3/11/2022 709.2 0.54% 3/11/2022 14237.15 0.34%
3/14/2022 709.25 0.01% 3/14/2022 14374.6 0.97%
3/15/2022 689.2 -2.83% 3/15/2022 14215.85 -1.10%
3/16/2022 702.6 1.94% 3/16/2022 14481.8 1.87%
3/17/2022 712.75 1.44% 3/17/2022 14721.7 1.66%
3/21/2022 738.35 3.59% 3/21/2022 14602.35 -0.81%
3/22/2022 772.8 4.67% 3/22/2022 14724.05 0.83%
3/23/2022 773.8 0.13% 3/23/2022 14695.15 -0.20%
3/24/2022 762.05 -1.52% 3/24/2022 14699.35 0.03%
3/25/2022 753.9 -1.07% 3/25/2022 14651.7 -0.32%
3/28/2022 729.85 -3.19% 3/28/2022 14675.85 0.16%
3/29/2022 753.15 3.19% 3/29/2022 14761.9 0.59%
3/30/2022 837.7 11.23% 3/30/2022 14896.9 0.91%
3/31/2022 854.65 2.02% 3/31/2022 14894.5 -0.02%
4/1/2022 847.25 -0.87% 4/1/2022 15087.3 1.29%
4/4/2022 856.15 1.05% 4/4/2022 15384.2 1.97%
4/5/2022 825.4 -3.59% 4/5/2022 15390.5 0.04%
4/6/2022 846.75 2.59% 4/6/2022 15327.9 -0.41%
4/7/2022 859.85 1.55% 4/7/2022 15201.25 -0.83%
4/8/2022 875.85 1.86% 4/8/2022 15342.4 0.93%
4/11/2022 919.7 5.01% 4/11/2022 15325.5 -0.11%
4/12/2022 954.6 3.79% 4/12/2022 15164.7 -1.05%
4/13/2022 930.65 -2.51% 4/13/2022 15138.55 -0.17%
4/18/2022 897.95 -3.51% 4/18/2022 14926.05 -1.40%
4/19/2022 883.65 -1.59% 4/19/2022 14726.65 -1.34%
4/20/2022 861.15 -2.55% 4/20/2022 14850.3 0.84%
4/21/2022 911.15 5.81% 4/21/2022 15053.95 1.37%
4/22/2022 910.15 -0.11% 4/22/2022 14894.85 -1.06%
4/25/2022 885.25 -2.74% 4/25/2022 14673 -1.49%
4/26/2022 887.65 0.27% 4/26/2022 14898.35 1.54%
4/27/2022 863.4 -2.73% 4/27/2022 14756 -0.96%
4/28/2022 831.25 -3.72% 4/28/2022 14913.9 1.07%
4/29/2022 830.8 -0.05% 4/29/2022 14783.35 -0.88%
5/2/2022 842.2 1.37% 5/2/2022 14736.3 -0.32%
5/4/2022 805.8 -4.32% 5/4/2022 14393.35 -2.33%
5/5/2022 824.95 2.38% 5/5/2022 14395.5 0.01%
5/6/2022 780.1 -5.44% 5/6/2022 14145.75 -1.73%
5/9/2022 790.2 1.29% 5/9/2022 13991.75 -1.09%
5/10/2022 787.1 -0.39% 5/10/2022 13855.95 -0.97%
5/11/2022 785.8 -0.17% 5/11/2022 13771.8 -0.61%
5/12/2022 745.3 -5.15% 5/12/2022 13465.25 -2.23%
5/13/2022 772.45 3.64% 5/13/2022 13471.5 0.05%
5/16/2022 812.15 5.14% 5/16/2022 13571.2 0.74%
5/17/2022 851.85 4.89% 5/17/2022 13926.05 2.61%
5/18/2022 861.95 1.19% 5/18/2022 13918.2 -0.06%
5/19/2022 845.6 -1.90% 5/19/2022 13550.9 -2.64%
5/20/2022 879.6 4.02% 5/20/2022 13895.05 2.54%
5/23/2022 897.6 2.05% 5/23/2022 13835.8 -0.43%
5/24/2022 915.95 2.04% 5/24/2022 13747.25 -0.64%
5/25/2022 861.65 -5.93% 5/25/2022 13587.75 -1.16%
5/26/2022 889.3 3.21% 5/26/2022 13722.55 0.99%
5/27/2022 925.15 4.03% 5/27/2022 13873.15 1.10%
5/30/2022 966.8 4.50% 5/30/2022 14154.8 2.03%
5/31/2022 981.7 1.54% 5/31/2022 14119.6 -0.25%
6/1/2022 1065.65 8.55% 6/1/2022 14082.9 -0.26%
6/2/2022 1271.5 19.32% 6/2/2022 14167.95 0.60%
6/3/2022 1144.35 -10.00% 6/3/2022 14077.9 -0.64%
6/6/2022 1074.8 -6.08% 6/6/2022 14054.1 -0.17%
6/7/2022 1037.6 -3.46% 6/7/2022 13935.6 -0.84%
6/8/2022 983.35 -5.23% 6/8/2022 13886.9 -0.35%
6/9/2022 992.1 0.89% 6/9/2022 13977.1 0.65%
6/10/2022 968.75 -2.35% 6/10/2022 13781.75 -1.40%
6/13/2022 920.35 -5.00% 6/13/2022 13416.9 -2.65%
6/14/2022 874.35 -5.00% 6/14/2022 13388.3 -0.21%
6/15/2022 918.05 5.00% 6/15/2022 13380.85 -0.06%
6/16/2022 899.5 -2.02% 6/16/2022 13089.2 -2.18%
6/17/2022 897.35 -0.24% 6/17/2022 12994.75 -0.72%
6/20/2022 852.55 -4.99% 6/20/2022 12950.75 -0.34%
6/21/2022 881.1 3.35% 6/21/2022 13241.9 2.25%
6/22/2022 837.05 -5.00% 6/22/2022 13047.75 -1.47%
6/23/2022 812.5 -2.93% 6/23/2022 13178.8 1.00%
6/24/2022 853.1 5.00% 6/24/2022 13322.5 1.09%
6/27/2022 859.95 0.80% 6/27/2022 13444.55 0.92%
6/28/2022 883 2.68% 6/28/2022 13464.25 0.15%
6/29/2022 907.7 2.80% 6/29/2022 13417.85 -0.34%
6/30/2022 877.45 -3.33% 6/30/2022 13387.55 -0.23%
7/1/2022 879.9 0.28% 7/1/2022 13394.45 0.05%
7/4/2022 863.75 -1.84% 7/4/2022 13472.65 0.58%
7/5/2022 906.9 5.00% 7/5/2022 13461.85 -0.08%
7/6/2022 950.65 4.82% 7/6/2022 13631.3 1.26%
7/7/2022 926.8 -2.51% 7/7/2022 13765.6 0.99%
7/8/2022 969.9 4.65% 7/8/2022 13828.25 0.46%
7/11/2022 977.65 0.80% 7/11/2022 13886.85 0.42%
7/12/2022 964.35 -1.36% 7/12/2022 13779 -0.78%
7/13/2022 931.8 -3.38% 7/13/2022 13726.95 -0.38%
7/14/2022 946.75 1.60% 7/14/2022 13702.65 -0.18%
7/15/2022 961.65 1.57% 7/15/2022 13790.2 0.64%
7/18/2022 979.85 1.89% 7/18/2022 13984.4 1.41%
7/19/2022 1023.9 4.50% 7/19/2022 14051.65 0.48%
7/20/2022 976.3 -4.65% 7/20/2022 14164.4 0.80%
7/21/2022 970.4 -0.60% 7/21/2022 14271.8 0.76%
7/22/2022 963.95 -0.66% 7/22/2022 14336.6 0.45%
7/25/2022 956.8 -0.74% 7/25/2022 14279.5 -0.40%
7/26/2022 940.05 -1.75% 7/26/2022 14141.45 -0.97%
7/27/2022 928.35 -1.24% 7/27/2022 14262.55 0.86%
7/28/2022 956.15 2.99% 7/28/2022 14469.1 1.45%
7/29/2022 957.85 0.18% 7/29/2022 14665.65 1.36%
8/1/2022 977.65 2.07% 8/1/2022 14846.85 1.24%
8/2/2022 990.85 1.35% 8/2/2022 14876.6 0.20%
8/3/2022 963.9 -2.72% 8/3/2022 14878.05 0.01%
8/4/2022 966.95 0.32% 8/4/2022 14892.45 0.10%
8/5/2022 970.2 0.34% 8/5/2022 14900.4 0.05%
8/8/2022 933.4 -3.79% 8/8/2022 14993.35 0.62%
8/10/2022 932 -0.15% 8/10/2022 14985.8 -0.05%
8/11/2022 947.45 1.66% 8/11/2022 15095.15 0.73%
8/12/2022 936.4 -1.17% 8/12/2022 15140.55 0.30%
8/16/2022 940.2 0.41% 8/16/2022 15280.5 0.92%
8/17/2022 938.9 -0.14% 8/17/2022 15379.05 0.64%
8/18/2022 975.25 3.87% 8/18/2022 15404.6 0.17%
8/19/2022 973.9 -0.14% 8/19/2022 15236.65 -1.09%
8/22/2022 954.35 -2.01% 8/22/2022 15001.75 -1.54%
8/23/2022 947.75 -0.69% 8/23/2022 15090.5 0.59%
8/24/2022 947.45 -0.03% 8/24/2022 15140.4 0.33%
8/25/2022 952.7 0.55% 8/25/2022 15100.65 -0.26%
8/26/2022 965.2 1.31% 8/26/2022 15147.55 0.31%
8/29/2022 948.65 -1.71% 8/29/2022 14972.75 -1.15%
8/30/2022 960.4 1.24% 8/30/2022 15325.05 2.35%
9/1/2022 960.75 0.04% 9/1/2022 15211.2 -0.74%
9/2/2022 976.3 1.62% 9/2/2022 15201.6 -0.06%
9/5/2022 980.65 0.45% 9/5/2022 15294.4 0.61%
9/6/2022 974.3 -0.65% 9/6/2022 15313.05 0.12%
9/7/2022 974.25 -0.01% 9/7/2022 15319.4 0.04%
9/8/2022 1022.95 5.00% 9/8/2022 15440.7 0.79%
9/9/2022 1035.45 1.22% 9/9/2022 15467.4 0.17%
9/12/2022 1013.45 -2.12% 9/12/2022 15577.4 0.71%
9/13/2022 1011.55 -0.19% 9/13/2022 15669.85 0.59%
9/14/2022 1049.5 3.75% 9/14/2022 15630.7 -0.25%
9/15/2022 1093.5 4.19% 9/15/2022 15580.35 -0.32%
9/16/2022 1147.75 4.96% 9/16/2022 15243.95 -2.16%
9/19/2022 1127.9 -1.73% 9/19/2022 15293.55 0.33%
9/20/2022 1132.8 0.43% 9/20/2022 15470.35 1.16%
9/21/2022 1126.55 -0.55% 9/21/2022 15361.25 -0.71%
9/22/2022 1124.9 -0.15% 9/22/2022 15335.3 -0.17%
9/23/2022 1069.1 -4.96% 9/23/2022 15057.65 -1.81%
9/26/2022 1017.35 -4.84% 9/26/2022 14725.7 -2.20%
9/27/2022 1035.05 1.74% 9/27/2022 14727.3 0.01%
9/28/2022 988.5 -4.50% 9/28/2022 14620.6 -0.72%
9/29/2022 1028.6 4.06% 9/29/2022 14602.5 -0.12%
9/30/2022 1026.5 -0.20% 9/30/2022 14829.35 1.55%
 10/3/2022 1066 3.85% 10/3/2022 14638.5 -1.29%
10/4/2022 1066.7 0.07% 10/4/2022 14965.8 2.24%
10/6/2022 1120 5.00% 10/6/2022 15053.05 0.58%
10/7/2022 1162.85 3.83% 10/7/2022 15036.7 -0.11%
10/10/2022 1140.8 -1.90% 10/10/2022 14951.65 -0.57%
10/11/2022 1099.35 -3.63% 10/11/2022 14721.9 -1.54%
10/12/2022 1258.2 14.45% 10/12/2022 14829.95 0.73%
10/13/2022 1232.45 -2.05% 10/13/2022 14730.3 -0.67%
10/14/2022 1155.6 -6.24% 10/14/2022 14815.1 0.58%
10/17/2022 1134.7 -1.81% 10/17/2022 14906.15 0.61%
10/18/2022 1167.95 2.93% 10/18/2022 15056.55 1.01%
10/19/2022 1154.05 -1.19% 10/19/2022 15068.6 0.08%
10/20/2022 1167.7 1.18% 10/20/2022 15112.1 0.29%
10/21/2022 1134.4 -2.85% 10/21/2022 15081.1 -0.21%
10/24/2022 1120.3 -1.24% 10/24/2022 15198.75 0.78%
10/25/2022 1098.95 -1.91% 10/25/2022 15158.1 -0.27%
10/27/2022 1126.5 2.51% 10/27/2022 15244.25 0.57%
10/28/2022 1160.25 3.00% 10/28/2022 15241.6 -0.02%
10/31/2022 1197.15 3.18% 10/31/2022 15424 1.20%
11/1/2022 1205.35 0.68% 11/1/2022 15537.4 0.74%
11/2/2022 1174.25 -2.58% 11/2/2022 15497.55 -0.26%
11/3/2022 1259 7.22% 11/3/2022 15484.7 -0.08%
11/4/2022 1296.5 2.98% 11/4/2022 15530.85 0.30%
11/7/2022 1260.05 -2.81% 11/7/2022 15615.15 0.54%
11/9/2022 1227.05 -2.62% 11/9/2022 15567.25 -0.31%
11/10/2022 1213.2 -1.13% 11/10/2022 15440 -0.82%
11/11/2022 1206.95 -0.52% 11/11/2022 15649.1 1.35%
11/14/2022 1294.25 7.23% 11/14/2022 15650.2 0.01%
11/15/2022 1292.85 -0.11% 11/15/2022 15693.9 0.28%
11/16/2022 1299.65 0.53% 11/16/2022 15663.3 -0.19%
11/17/2022 1336.85 2.86% 11/17/2022 15597.25 -0.42%
11/18/2022 1353.05 1.21% 11/18/2022 15550.85 -0.30%
11/21/2022 1281.9 -5.26% 11/21/2022 15453.8 -0.62%
11/22/2022 1292.3 0.81% 11/22/2022 15509.2 0.36%
11/23/2022 1295.5 0.25% 11/23/2022 15538.15 0.19%
11/24/2022 1323.55 2.17% 11/24/2022 15680.8 0.92%
11/25/2022 1322.8 -0.06% 11/25/2022 15727.25 0.30%
11/28/2022 1330.15 0.56% 11/28/2022 15784.45 0.36%
11/29/2022 1326.5 -0.27% 11/29/2022 15812.45 0.18%
11/30/2022 1364.1 2.83% 11/30/2022 15946.15 0.85%
12/1/2022 1369.65 0.41% 12/1/2022 16003.95 0.36%
12/2/2022 1608.9 17.47% 12/2/2022 15963.5 -0.25%
12/5/2022 1581.05 -1.73% 12/5/2022 15967.2 0.02%
12/6/2022 1530.1 -3.22% 12/6/2022 15922.85 -0.28%
12/7/2022 1537.05 0.45% 12/7/2022 15862 -0.38%
12/8/2022 1512.7 -1.58% 12/8/2022 15911.1 0.31%
12/9/2022 1471.7 -2.71% 12/9/2022 15812.75 -0.62%
12/12/2022 1443.2 -1.94% 12/12/2022 15828 0.10%
12/13/2022 1410.5 -2.27% 12/13/2022 15904.5 0.48%
12/14/2022 1464.3 3.81% 12/14/2022 15963.8 0.37%
12/15/2022 1502.1 2.58% 12/15/2022 15783.8 -1.13%
12/16/2022 1585.85 5.58% 12/16/2022 15636.35 -0.93%
12/19/2022 1578.9 -0.44% 12/19/2022 15755.2 0.76%
12/20/2022 1575 -0.25% 12/20/2022 15726.2 -0.18%
12/21/2022 1488.7 -5.48% 12/21/2022 15527.55 -1.26%
12/22/2022 1447.2 -2.79% 12/22/2022 15431.5 -0.62%
12/23/2022 1355.7 -6.32% 12/23/2022 15046 -2.50%
12/26/2022 1451.25 7.05% 12/26/2022 15298.55 1.68%
12/27/2022 1420.2 -2.14% 12/27/2022 15418.35 0.78%
12/28/2022 1442.15 1.55% 12/28/2022 15432.8 0.09%
12/29/2022 1426.05 -1.12% 12/29/2022 15485.2 0.34%
12/30/2022 1470.7 3.13% 12/30/2022 15448.85 -0.23%
1/2/2023 1499.45 1.95% 1/2/2023 15523.65 0.48%
1/3/2023 1495.1 -0.29% 1/3/2023 15557.8 0.22%
1/4/2023 1463.6 -2.11% 1/4/2023 15393 -1.06%
1/5/2023 1479.4 1.08% 1/5/2023 15386.2 -0.04%
1/6/2023 1445.55 -2.29% 1/6/2023 15272 -0.74%
1/9/2023 1432.25 -0.92% 1/9/2023 15450.1 1.17%
1/10/2023 1437.1 0.34% 1/10/2023 15325.25 -0.81%
1/11/2023 1434.6 -0.17% 1/11/2023 15301.35 -0.16%
1/12/2023 1476.3 2.91% 1/12/2023 15279.6 -0.14%
1/13/2023 1477.35 0.07% 1/13/2023 15346.1 0.44%
1/16/2023 1455.3 -1.49% 1/16/2023 15305.45 -0.26%
1/17/2023 1505 3.42% 1/17/2023 15396.15 0.59%
1/18/2023 1526.2 1.41% 1/18/2023 15466.35 0.46%
1/19/2023 1523.25 -0.19% 1/19/2023 15419.7 -0.30%
1/20/2023 1507.45 -1.04% 1/20/2023 15347.9 -0.47%
1/23/2023 1511.25 0.25% 1/23/2023 15403.2 0.36%
1/24/2023 1527.05 1.05% 1/24/2023 15388.55 -0.10%
1/25/2023 1522.55 -0.29% 1/25/2023 15171.95 -1.41%
1/27/2023 1461.9 -3.98% 1/27/2023 14874.75 -1.96%
1/30/2023 1488.15 1.80% 1/30/2023 14854.2 -0.14%
1/31/2023 1525.6 2.52% 1/31/2023 14935.5 0.55%
2/1/2023 1379.8 -9.56% 2/1/2023 14847.65 -0.59%
2/2/2023 1428.15 3.50% 2/2/2023 14839.4 -0.06%
2/3/2023 1387.05 -2.88% 2/3/2023 14962.35 0.83%
2/6/2023 1405.75 1.35% 2/6/2023 14934.15 -0.19%
2/7/2023 1405.15 -0.04% 2/7/2023 14902.2 -0.21%
2/8/2023 1384.85 -1.44% 2/8/2023 15028.3 0.85%
2/9/2023 1325.85 -4.26% 2/9/2023 15030.1 0.01%
2/10/2023 1312.8 -0.98% 2/10/2023 15015.85 -0.09%
2/13/2023 1281.1 -2.41% 2/13/2023 14900.5 -0.77%
2/14/2023 1285.35 0.33% 2/14/2023 14968.9 0.46%
2/15/2023 1276.6 -0.68% 2/15/2023 15039.65 0.47%
2/16/2023 1329.9 4.18% 2/16/2023 15083.75 0.29%
2/17/2023 1352.9 1.73% 2/17/2023 15003.95 -0.53%
2/20/2023 1332.75 -1.49% 2/20/2023 14938.65 -0.44%
2/21/2023 1290.3 -3.19% 2/21/2023 14913.95 -0.17%
2/22/2023 1227.4 -4.87% 2/22/2023 14701.9 -1.42%
2/23/2023 1318.45 7.42% 2/23/2023 14666.75 -0.24%
2/24/2023 1295.9 -1.71% 2/24/2023 14630.45 -0.25%
2/27/2023 1255.55 -3.11% 2/27/2023 14548.7 -0.56%
2/28/2023 1271.3 1.25% 2/28/2023 14518.75 -0.21%
3/1/2023 1307.15 2.82% 3/1/2023 14664.85 1.01%
3/2/2023 1287.1 -1.53% 3/2/2023 14587.25 -0.53%
3/3/2023 1307.2 1.56% 3/3/2023 14774.75 1.29%
3/6/2023 1307.4 0.02% 3/6/2023 14881 0.72%
3/8/2023 1309.25 0.14% 3/8/2023 14921.95 0.28%
3/9/2023 1296.65 -0.96% 3/9/2023 14803.95 -0.79%
3/10/2023 1285.5 -0.86% 3/10/2023 14679.85 -0.84%
3/13/2023 1243.15 -3.29% 3/13/2023 14454.45 -1.54%
3/14/2023 1278.5 2.84% 3/14/2023 14358.55 -0.66%
3/15/2023 1255.9 -1.77% 3/15/2023 14320.3 -0.27%
3/16/2023 1254.3 -0.13% 3/16/2023 14330.35 0.07%
3/17/2023 1274.65 1.62% 3/17/2023 14420.85 0.63%
3/20/2023 1257.85 -1.32% 3/20/2023 14317.1 -0.72%
3/21/2023 1246.15 -0.93% 3/21/2023 14411.3 0.66%
3/22/2023 1261.3 1.22% 3/22/2023 14460 0.34%
3/23/2023 1265 0.29% 3/23/2023 14403.6 -0.39%
3/24/2023 1230.8 -2.70% 3/24/2023 14279 -0.87%
3/27/2023 1178.2 -4.27% 3/27/2023 14262.7 -0.11%
3/28/2023 1109.2 -5.86% 3/28/2023 14211.8 -0.36%
3/29/2023 1192.15 7.48% 3/29/2023 14345.6 0.94%
3/31/2023 1222.05 2.51% 3/31/2023 14557.85 1.48%
 Bond Rate 22-23
Date Price
3/31/2023 7.315
3/29/2023 7.296
1.20 3/28/2023 7.321
3/27/2023 7.312
0.11% 3/24/2023 7.318 0.313441
0.31 3/23/2023 7.345
3/21/2023 7.354
3/20/2023 7.334
248.6667 3/17/2023 7.354
3/16/2023 7.352
0.07 3/15/2023 7.363
3/14/2023 7.378
35.82% 3/13/2023 7.365
3/10/2023 7.429
3/9/2023 7.441
3/8/2023 7.459
3/6/2023 7.418
3/3/2023 7.416
3/2/2023 7.43
3/1/2023 7.434
2/28/2023 7.457
2/27/2023 7.448
2/24/2023 7.419
2/23/2023 7.391
2/22/2023 7.429
2/21/2023 7.391
2/20/2023 7.37
2/17/2023 7.388
2/16/2023 7.342
2/15/2023 7.347
2/14/2023 7.371
2/13/2023 7.366
2/10/2023 7.363
2/9/2023 7.344
2/8/2023 7.344
2/7/2023 7.309
2/6/2023 7.32
2/4/2023 7.277
2/3/2023 7.277
2/2/2023 7.296
2/1/2023 7.277
1/31/2023 7.343
1/30/2023 7.401
1/27/2023 7.387
1/25/2023 7.347
1/24/2023 7.346
 1/23/2023 7.352
1/20/2023 7.347
1/19/2023 7.313
1/18/2023 7.325
1/17/2023 7.333
1/16/2023 7.327
1/13/2023 7.299
1/12/2023 7.286
1/11/2023 7.291
1/10/2023 7.313
1/9/2023 7.342
1/6/2023 7.373
1/5/2023 7.327
1/4/2023 7.321
1/3/2023 7.321
1/2/2023 7.34
12/30/2022 7.327
12/29/2022 7.311
12/28/2022 7.314
12/27/2022 7.308
12/26/2022 7.319
12/23/2022 7.318
12/22/2022 7.316
12/21/2022 7.287
12/20/2022 7.299
12/19/2022 7.297
12/16/2022 7.281
12/15/2022 7.268
12/14/2022 7.221
12/13/2022 7.265
12/12/2022 7.294
12/9/2022 7.299
12/8/2022 7.288
12/7/2022 7.269
12/6/2022 7.249
12/5/2022 7.226
12/2/2022 7.221
12/1/2022 7.21
11/30/2022 7.28
11/29/2022 7.279
11/28/2022 7.274
11/25/2022 7.301
11/24/2022 7.255
11/23/2022 7.291
11/22/2022 7.285
11/21/2022 7.32
11/18/2022 7.307
11/17/2022 7.281
11/16/2022 7.274
11/15/2022 7.261
11/14/2022 7.287
11/11/2022 7.307
11/10/2022 7.346
11/9/2022 7.387
11/7/2022 7.434
11/4/2022 7.469
11/3/2022 7.482
11/2/2022 7.404
11/1/2022 7.396
10/31/2022 7.445
10/28/2022 7.416
10/27/2022 7.412
10/25/2022 7.442
10/21/2022 7.511
10/20/2022 7.476
10/19/2022 7.451
10/18/2022 7.426
10/17/2022 7.407
10/14/2022 7.47
10/13/2022 7.422
10/12/2022 7.435
10/11/2022 7.426
10/10/2022 7.476
10/7/2022 7.46
10/6/2022 7.454
10/4/2022 7.362
10/3/2022 7.468
9/30/2022 7.398
9/29/2022 7.34
9/28/2022 7.333
9/27/2022 7.292
9/26/2022 7.359
9/23/2022 7.393
9/22/2022 7.312
9/21/2022 7.233
9/20/2022 7.294
9/19/2022 7.277
9/16/2022 7.266
9/15/2022 7.238
9/14/2022 7.155
9/13/2022 7.108
9/12/2022 7.181
9/9/2022 7.167
9/8/2022 7.135
9/7/2022 7.185
9/6/2022 7.179
 9/5/2022 7.218
9/2/2022 7.232
9/1/2022 7.215
8/30/2022 7.188
8/29/2022 7.253
8/26/2022 7.217
8/25/2022 7.292
8/24/2022 7.286
8/23/2022 7.281
8/22/2022 7.27
8/19/2022 7.264
8/18/2022 7.242
8/17/2022 7.182
8/12/2022 7.289
8/11/2022 7.267
8/10/2022 7.31
8/8/2022 7.348
8/5/2022 7.3
8/4/2022 7.157
8/3/2022 7.242
8/2/2022 7.196
8/1/2022 7.24
7/29/2022 7.32
7/28/2022 7.332
7/27/2022 7.338
7/26/2022 7.367
7/25/2022 7.391
7/22/2022 7.414
7/21/2022 7.44
7/20/2022 7.449
7/19/2022 7.434
7/18/2022 7.437
7/15/2022 7.438
7/14/2022 7.384
7/13/2022 7.337
7/12/2022 7.391
7/11/2022 7.427
7/8/2022 7.415
7/7/2022 7.354
7/6/2022 7.294
7/5/2022 7.391
7/4/2022 7.374
7/1/2022 7.424
6/30/2022 7.45
6/29/2022 7.459
6/28/2022 7.466
6/27/2022 7.407
6/24/2022 7.444
6/23/2022 7.419
6/22/2022 7.396
6/21/2022 7.482
6/20/2022 7.427
6/17/2022 7.546
6/16/2022 7.617
6/15/2022 7.592
6/14/2022 7.581
6/13/2022 7.604
6/10/2022 7.519
6/9/2022 7.496
6/8/2022 7.494
6/7/2022 7.518
6/6/2022 7.5
6/3/2022 7.456
6/2/2022 7.434
6/1/2022 7.414
5/31/2022 7.415
5/30/2022 7.409
5/27/2022 7.35
5/26/2022 7.294
5/25/2022 7.305
5/24/2022 7.359
5/23/2022 7.386
5/20/2022 7.359
5/19/2022 7.32
5/18/2022 7.355
5/17/2022 7.366
5/13/2022 7.318
5/12/2022 7.244
5/11/2022 7.215
5/10/2022 7.301
5/9/2022 7.465
5/6/2022 7.451
5/5/2022 7.403
5/4/2022 7.378
5/2/2022 7.119
4/29/2022 7.139
4/28/2022 7.155
4/27/2022 7.083
4/26/2022 7.053
4/25/2022 7.043
4/22/2022 7.167
4/21/2022 7.144
4/20/2022 7.105
4/19/2022 7.151
4/18/2022 7.153
4/13/2022 7.215
4/12/2022 7.189
4/11/2022 7.149
4/8/2022 7.119
4/7/2022 6.914
4/6/2022 6.917
4/5/2022 6.899
4/4/2022 6.898
 Raymond 23-24 Nifty 500 23-24
Date close Column1 Date Close Return
4/1/2021 368.7 4/1/2021 12479
4/5/2021 350.75 -4.87% 4/5/2021 12298.6 -1.45%
4/6/2021 348.25 -0.71% 4/6/2021 12358.1 0.48% Beta
4/7/2021 363.05 4.25% 4/7/2021 12481.3 1.00%
4/8/2021 359.4 -1.01% 4/8/2021 12541.65 0.48% Exp Rm daily
4/9/2021 359.7 0.08% 4/9/2021 12527.4 -0.11% Exp Rm annualy
4/12/2021 334.05 -7.13% 4/12/2021 12024.1 -4.02%
4/13/2021 342.85 2.63% 4/13/2021 12186.7 1.35%
4/15/2021 334.9 -2.32% 4/15/2021 12237.6 0.42% Average Trading Days
4/16/2021 334.7 -0.06% 4/16/2021 12298.05 0.49%
4/19/2021 315.9 -5.62% 4/19/2021 12076.45 -1.80% Risk Free Rate
4/20/2021 315.9 0.00% 4/20/2021 12055.4 -0.17%
4/22/2021 317.95 0.65% 4/22/2021 12132.05 0.64% ke
4/23/2021 317.85 -0.03% 4/23/2021 12105.6 -0.22%
4/26/2021 319.3 0.46% 4/26/2021 12216.85 0.92%
4/27/2021 325.35 1.89% 4/27/2021 12362.55 1.19%
4/28/2021 327.75 0.74% 4/28/2021 12517.95 1.26%
4/29/2021 326.1 -0.50% 4/29/2021 12532.8 0.12%
4/30/2021 321.5 -1.41% 4/30/2021 12364.35 -1.34%
5/3/2021 327.7 1.93% 5/3/2021 12395.25 0.25%
5/4/2021 323.6 -1.25% 5/4/2021 12300.45 -0.76%
5/5/2021 325.05 0.45% 5/5/2021 12413 0.92%
5/6/2021 328.25 0.98% 5/6/2021 12501.9 0.72%
5/7/2021 337.8 2.91% 5/7/2021 12563.1 0.49%
5/10/2021 343.25 1.61% 5/10/2021 12669.9 0.85%
5/11/2021 351.15 2.30% 5/11/2021 12642.25 -0.22%
5/12/2021 345.85 -1.51% 5/12/2021 12537.95 -0.83%
5/14/2021 351.1 1.52% 5/14/2021 12472.15 -0.52%
5/17/2021 357.1 1.71% 5/17/2021 12672.1 1.60%
5/18/2021 361.05 1.11% 5/18/2021 12839.1 1.32%
5/19/2021 359.5 -0.43% 5/19/2021 12809 -0.23%
5/20/2021 368.55 2.52% 5/20/2021 12736.45 -0.57%
5/21/2021 368.65 0.03% 5/21/2021 12917.85 1.42%
5/24/2021 365.7 -0.80% 5/24/2021 12962.45 0.35%
5/25/2021 368.05 0.64% 5/25/2021 12963 0.00%
5/26/2021 374.95 1.87% 5/26/2021 13022.2 0.46%
5/27/2021 375.55 0.16% 5/27/2021 13066.25 0.34%
5/28/2021 372.9 -0.71% 5/28/2021 13117.05 0.39%
5/31/2021 368.4 -1.21% 5/31/2021 13226.35 0.83%
6/1/2021 365.75 -0.72% 6/1/2021 13210.4 -0.12%
6/2/2021 385.65 5.44% 6/2/2021 13274.25 0.48%
6/3/2021 395.8 2.63% 6/3/2021 13380.5 0.80%
6/4/2021 396.5 0.18% 6/4/2021 13393.9 0.10%
6/7/2021 409.65 3.32% 6/7/2021 13479.65 0.64%
6/8/2021 426.35 4.08% 6/8/2021 13496.55 0.13%
6/9/2021 413.9 -2.92% 6/9/2021 13396.4 -0.74%
6/10/2021 418 0.99% 6/10/2021 13517.2 0.90%
6/11/2021 414.55 -0.83% 6/11/2021 13563.85 0.35%
6/14/2021 411.15 -0.82% 6/14/2021 13554.15 -0.07%
6/15/2021 411.4 0.06% 6/15/2021 13607.8 0.40%
6/16/2021 405.6 -1.41% 6/16/2021 13510.6 -0.71%
6/17/2021 426.95 5.26% 6/17/2021 13425.15 -0.63%
6/18/2021 417.7 -2.17% 6/18/2021 13386.55 -0.29%
6/21/2021 416.4 -0.31% 6/21/2021 13456.1 0.52%
6/22/2021 432.85 3.95% 6/22/2021 13491.1 0.26%
6/23/2021 432.25 -0.14% 6/23/2021 13423.35 -0.50%
6/24/2021 413.05 -4.44% 6/24/2021 13468.25 0.33%
6/25/2021 417.15 0.99% 6/25/2021 13539.4 0.53%
6/28/2021 413.9 -0.78% 6/28/2021 13533.05 -0.05%
6/29/2021 411.3 -0.63% 6/29/2021 13481.95 -0.38%
6/30/2021 412.05 0.18% 6/30/2021 13473.55 -0.06%
7/1/2021 409.75 -0.56% 7/1/2021 13454.1 -0.14%
7/2/2021 411.6 0.45% 7/2/2021 13494.45 0.30%
7/5/2021 418.65 1.71% 7/5/2021 13585.75 0.68%
7/6/2021 423.25 1.10% 7/6/2021 13574.15 -0.09%
7/7/2021 419.05 -0.99% 7/7/2021 13631 0.42%
7/8/2021 417.75 -0.31% 7/8/2021 13532.7 -0.72%
7/9/2021 416.7 -0.25% 7/9/2021 13527.95 -0.04%
7/12/2021 437.15 4.91% 7/12/2021 13549 0.16%
7/13/2021 459.65 5.15% 7/13/2021 13628.85 0.59%
7/14/2021 448 -2.53% 7/14/2021 13661.1 0.24%
7/15/2021 442.15 -1.31% 7/15/2021 13720.35 0.43%
7/16/2021 453.3 2.52% 7/16/2021 13742.35 0.16%
7/19/2021 469.1 3.49% 7/19/2021 13619.85 -0.89%
7/20/2021 453.1 -3.41% 7/20/2021 13495.6 -0.91%
7/22/2021 459.75 1.47% 7/22/2021 13670.2 1.29%
7/23/2021 448.6 -2.43% 7/23/2021 13687 0.12%
7/26/2021 448.15 -0.10% 7/26/2021 13675.1 -0.09%
7/27/2021 446.65 -0.33% 7/27/2021 13610.3 -0.47%
7/28/2021 466.1 4.35% 7/28/2021 13579.15 -0.23%
7/29/2021 453.5 -2.70% 7/29/2021 13643.75 0.48%
7/30/2021 440.7 -2.82% 7/30/2021 13664.25 0.15%
8/2/2021 447.4 1.52% 8/2/2021 13783.7 0.87%
8/3/2021 452.35 1.11% 8/3/2021 13939.2 1.13%
8/4/2021 443.55 -1.95% 8/4/2021 13969.35 0.22%
8/5/2021 436.35 -1.62% 8/5/2021 13981.55 0.09%
8/6/2021 439.25 0.66% 8/6/2021 13954.65 -0.19%
8/9/2021 426.35 -2.94% 8/9/2021 13935.05 -0.14%
8/10/2021 408.85 -4.10% 8/10/2021 13892.75 -0.30%
8/11/2021 412.95 1.00% 8/11/2021 13876.55 -0.12%
8/12/2021 417.25 1.04% 8/12/2021 13971.95 0.69%
8/13/2021 419.25 0.48% 8/13/2021 14065.3 0.67%
8/16/2021 414.2 -1.20% 8/16/2021 14070.8 0.04%
8/17/2021 413.9 -0.07% 8/17/2021 14113.1 0.30%
 8/18/2021 413.2 -0.17% 8/18/2021 14095.55 -0.12%
8/20/2021 403.85 -2.26% 8/20/2021 13943.95 -1.08%
8/23/2021 393.3 -2.61% 8/23/2021 13930.55 -0.10%
8/24/2021 403.65 2.63% 8/24/2021 14063.25 0.95%
8/25/2021 400.55 -0.77% 8/25/2021 14093.6 0.22%
8/26/2021 395.2 -1.34% 8/26/2021 14106.95 0.09%
8/27/2021 393.95 -0.32% 8/27/2021 14192.5 0.61%
8/30/2021 402.3 2.12% 8/30/2021 14397.9 1.45%
8/31/2021 404.5 0.55% 8/31/2021 14555.9 1.10%
9/1/2021 420.9 4.05% 9/1/2021 14551.35 -0.03%
9/2/2021 419.35 -0.37% 9/2/2021 14684.35 0.91%
9/3/2021 416.4 -0.70% 9/3/2021 14759.3 0.51%
9/6/2021 423.5 1.71% 9/6/2021 14805.85 0.32%
9/7/2021 433.3 2.31% 9/7/2021 14784.25 -0.15%
9/8/2021 433.45 0.03% 9/8/2021 14803.6 0.13%
9/9/2021 435.55 0.48% 9/9/2021 14836.45 0.22%
9/13/2021 429.45 -1.40% 9/13/2021 14852.2 0.11%
9/14/2021 433.65 0.98% 9/14/2021 14904.35 0.35%
9/15/2021 429.95 -0.85% 9/15/2021 15020.55 0.78%
9/16/2021 426 -0.92% 9/16/2021 15104.9 0.56%
9/17/2021 418.8 -1.69% 9/17/2021 15027.25 -0.51%
9/20/2021 411.2 -1.81% 9/20/2021 14826.75 -1.33%
9/21/2021 413.35 0.52% 9/21/2021 14946.3 0.81%
9/22/2021 435.45 5.35% 9/22/2021 14990.55 0.30%
9/23/2021 447.45 2.76% 9/23/2021 15205.45 1.43%
9/24/2021 440.45 -1.56% 9/24/2021 15191.95 -0.09%
9/27/2021 447.9 1.69% 9/27/2021 15189.05 -0.02%
9/28/2021 457.45 2.13% 9/28/2021 15095.6 -0.62%
9/29/2021 452.55 -1.07% 9/29/2021 15086.95 -0.06%
9/30/2021 459 1.43% 9/30/2021 15052.65 -0.23%
10/1/2021 452.5 -1.42% 10/1/2021 15013.95 -0.26%
10/4/2021 452.3 -0.04% 10/4/2021 15181.15 1.11%
10/5/2021 460.55 1.82% 10/5/2021 15280.1 0.65%
10/6/2021 463.45 0.63% 10/6/2021 15134.55 -0.95%
10/7/2021 471.95 1.83% 10/7/2021 15290.15 1.03%
10/8/2021 466.75 -1.10% 10/8/2021 15365.2 0.49%
10/11/2021 465.45 -0.28% 10/11/2021 15428 0.41%
10/12/2021 460.55 -1.05% 10/12/2021 15481.9 0.35%
10/13/2021 463.4 0.62% 10/13/2021 15631.4 0.97%
10/14/2021 461.75 -0.36% 10/14/2021 15769.25 0.88%
10/18/2021 474.1 2.67% 10/18/2021 15886.15 0.74%
10/19/2021 465.45 -1.82% 10/19/2021 15757.85 -0.81%
10/20/2021 455.55 -2.13% 10/20/2021 15568.65 -1.20%
10/21/2021 457.3 0.38% 10/21/2021 15487.65 -0.52%
10/22/2021 450.8 -1.42% 10/22/2021 15399.7 -0.57%
10/25/2021 441.25 -2.12% 10/25/2021 15334.35 -0.42%
10/26/2021 450.55 2.11% 10/26/2021 15499.65 1.08%
10/27/2021 457.85 1.62% 10/27/2021 15484.35 -0.10%
10/28/2021 454.2 -0.80% 10/28/2021 15190.85 -1.90%
10/29/2021 457.35 0.69% 10/29/2021 15086.9 -0.68%
11/1/2021 466.3 1.96% 11/1/2021 15302.7 1.43%
11/2/2021 485.95 4.21% 11/2/2021 15314.65 0.08%
11/3/2021 500.8 3.06% 11/3/2021 15282.75 -0.21%
11/4/2021 505.9 1.02% 11/4/2021 15376.9 0.62%
11/8/2021 512.4 1.28% 11/8/2021 15520.15 0.93%
11/9/2021 518.45 1.18% 11/9/2021 15541.95 0.14%
11/10/2021 505.3 -2.54% 11/10/2021 15521.1 -0.13%
11/11/2021 499.5 -1.15% 11/11/2021 15411.1 -0.71%
11/12/2021 507 1.50% 11/12/2021 15579 1.09%
11/15/2021 508.7 0.34% 11/15/2021 15592.6 0.09%
11/16/2021 508.3 -0.08% 11/16/2021 15525.4 -0.43%
11/17/2021 510.4 0.41% 11/17/2021 15454.95 -0.45%
11/18/2021 502.2 -1.61% 11/18/2021 15302.55 -0.99%
11/22/2021 506.5 0.86% 11/22/2021 14976.7 -2.13%
11/23/2021 588.2 16.13% 11/23/2021 15107.8 0.88%
11/24/2021 620.4 5.47% 11/24/2021 15046.5 -0.41%
11/25/2021 623.75 0.54% 11/25/2021 15150.6 0.69%
11/26/2021 595.85 -4.47% 11/26/2021 14707.2 -2.93%
11/29/2021 657.75 10.39% 11/29/2021 14656.45 -0.35%
11/30/2021 641.05 -2.54% 11/30/2021 14648.35 -0.06%
12/1/2021 637.05 -0.62% 12/1/2021 14784.7 0.93%
12/2/2021 614.95 -3.47% 12/2/2021 14973.95 1.28%
12/3/2021 623.8 1.44% 12/3/2021 14856.3 -0.79%
12/6/2021 599.15 -3.95% 12/6/2021 14618.35 -1.60%
12/7/2021 637.1 6.33% 12/7/2021 14834.5 1.48%
12/8/2021 640.05 0.46% 12/8/2021 15073.25 1.61%
12/9/2021 645.95 0.92% 12/9/2021 15126.6 0.35%
12/10/2021 656.55 1.64% 12/10/2021 15155 0.19%
12/13/2021 658.1 0.24% 12/13/2021 15064.25 -0.60%
12/14/2021 689.1 4.71% 12/14/2021 15043.25 -0.14%
12/15/2021 676.9 -1.77% 12/15/2021 14953.1 -0.60%
12/16/2021 667.15 -1.44% 12/16/2021 14936.45 -0.11%
12/17/2021 645.3 -3.28% 12/17/2021 14673.15 -1.76%
12/20/2021 604.15 -6.38% 12/20/2021 14300.7 -2.54%
12/21/2021 607.2 0.50% 12/21/2021 14461.4 1.12%
12/22/2021 635.15 4.60% 12/22/2021 14639.75 1.23%
12/23/2021 635.65 0.08% 12/23/2021 14751.45 0.76%
12/24/2021 623 -1.99% 12/24/2021 14664.8 -0.59%
12/27/2021 615.3 -1.24% 12/27/2021 14727.6 0.43%
12/28/2021 618.9 0.59% 12/28/2021 14867.85 0.95%
12/29/2021 616.75 -0.35% 12/29/2021 14863.4 -0.03%
12/30/2021 604.45 -1.99% 12/30/2021 14842.05 -0.14%
12/31/2021 621.55 2.83% 12/31/2021 14996.2 1.04%
1/3/2022 615.2 -1.02% 1/3/2022 15204.6 1.39%
1/4/2022 628.05 2.09% 1/4/2022 15318.75 0.75%
1/5/2022 629.95 0.30% 1/5/2022 15396.4 0.51%
 1/6/2022 634.9 0.79% 1/6/2022 15290.1 -0.69%
1/7/2022 639.55 0.73% 1/7/2022 15348.55 0.38%
1/10/2022 649.95 1.63% 1/10/2022 15495.55 0.96%
1/11/2022 647.9 -0.32% 1/11/2022 15530.55 0.23%
1/12/2022 638.4 -1.47% 1/12/2022 15667.9 0.88%
1/13/2022 643.4 0.78% 1/13/2022 15721.05 0.34%
1/14/2022 680.25 5.73% 1/14/2022 15730.4 0.06%
1/17/2022 782.15 14.98% 1/17/2022 15781.25 0.32%
1/18/2022 734.4 -6.10% 1/18/2022 15573.1 -1.32%
1/19/2022 758.95 3.34% 1/19/2022 15472.5 -0.65%
1/20/2022 789.4 4.01% 1/20/2022 15361.1 -0.72%
1/21/2022 751.05 -4.86% 1/21/2022 15180.8 -1.17%
1/24/2022 734.65 -2.18% 1/24/2022 14712.05 -3.09%
1/25/2022 784.15 6.74% 1/25/2022 14832.2 0.82%
1/27/2022 777.6 -0.84% 1/27/2022 14679.7 -1.03%
1/28/2022 773.6 -0.51% 1/28/2022 14723.25 0.30%
1/31/2022 760.15 -1.74% 1/31/2022 14921.45 1.35%
2/1/2022 766.05 0.78% 2/1/2022 15116.2 1.31%
2/2/2022 775.05 1.17% 2/2/2022 15293.35 1.17%
2/3/2022 759.6 -1.99% 2/3/2022 15135.9 -1.03%
2/4/2022 782.05 2.96% 2/4/2022 15085.45 -0.33%
2/7/2022 754.25 -3.55% 2/7/2022 14870.6 -1.42%
2/8/2022 714.6 -5.26% 2/8/2022 14857.05 -0.09%
2/9/2022 724.85 1.43% 2/9/2022 15016.35 1.07%
2/10/2022 752.5 3.81% 2/10/2022 15112.2 0.64%
2/11/2022 729.7 -3.03% 2/11/2022 14891.3 -1.46%
2/14/2022 693.1 -5.02% 2/14/2022 14400.4 -3.30%
2/15/2022 733.45 5.82% 2/15/2022 14805.55 2.81%
2/16/2022 727.6 -0.80% 2/16/2022 14789.9 -0.11%
2/17/2022 725.3 -0.32% 2/17/2022 14772.05 -0.12%
2/18/2022 735.9 1.46% 2/18/2022 14710.7 -0.42%
2/21/2022 703.1 -4.46% 2/21/2022 14597.1 -0.77%
2/22/2022 678.25 -3.53% 2/22/2022 14489.05 -0.74%
2/23/2022 751.25 10.76% 2/23/2022 14506.95 0.12%
2/24/2022 694.7 -7.53% 2/24/2022 13775.7 -5.04%
2/25/2022 728.25 4.83% 2/25/2022 14187.4 2.99%
2/28/2022 733.55 0.73% 2/28/2022 14307.95 0.85%
3/2/2022 761.1 3.76% 3/2/2022 14199.8 -0.76%
3/3/2022 730.05 -4.08% 3/3/2022 14135.95 -0.45%
3/4/2022 700.75 -4.01% 3/4/2022 13893.15 -1.72%
3/7/2022 657.9 -6.11% 3/7/2022 13564.25 -2.37%
3/8/2022 675.15 2.62% 3/8/2022 13706.75 1.05%
3/9/2022 686.65 1.70% 3/9/2022 13979.6 1.99%
3/10/2022 705.4 2.73% 3/10/2022 14189 1.50%
3/11/2022 709.2 0.54% 3/11/2022 14237.15 0.34%
3/14/2022 709.25 0.01% 3/14/2022 14374.6 0.97%
3/15/2022 689.2 -2.83% 3/15/2022 14215.85 -1.10%
3/16/2022 702.6 1.94% 3/16/2022 14481.8 1.87%
3/17/2022 712.75 1.44% 3/17/2022 14721.7 1.66%
3/21/2022 738.35 3.59% 3/21/2022 14602.35 -0.81%
3/22/2022 772.8 4.67% 3/22/2022 14724.05 0.83%
3/23/2022 773.8 0.13% 3/23/2022 14695.15 -0.20%
3/24/2022 762.05 -1.52% 3/24/2022 14699.35 0.03%
3/25/2022 753.9 -1.07% 3/25/2022 14651.7 -0.32%
3/28/2022 729.85 -3.19% 3/28/2022 14675.85 0.16%
3/29/2022 753.15 3.19% 3/29/2022 14761.9 0.59%
3/30/2022 837.7 11.23% 3/30/2022 14896.9 0.91%
3/31/2022 854.65 2.02% 3/31/2022 14894.5 -0.02%
4/1/2022 847.25 -0.87% 4/1/2022 15087.3 1.29%
4/4/2022 856.15 1.05% 4/4/2022 15384.2 1.97%
4/5/2022 825.4 -3.59% 4/5/2022 15390.5 0.04%
4/6/2022 846.75 2.59% 4/6/2022 15327.9 -0.41%
4/7/2022 859.85 1.55% 4/7/2022 15201.25 -0.83%
4/8/2022 875.85 1.86% 4/8/2022 15342.4 0.93%
4/11/2022 919.7 5.01% 4/11/2022 15325.5 -0.11%
4/12/2022 954.6 3.79% 4/12/2022 15164.7 -1.05%
4/13/2022 930.65 -2.51% 4/13/2022 15138.55 -0.17%
4/18/2022 897.95 -3.51% 4/18/2022 14926.05 -1.40%
4/19/2022 883.65 -1.59% 4/19/2022 14726.65 -1.34%
4/20/2022 861.15 -2.55% 4/20/2022 14850.3 0.84%
4/21/2022 911.15 5.81% 4/21/2022 15053.95 1.37%
4/22/2022 910.15 -0.11% 4/22/2022 14894.85 -1.06%
4/25/2022 885.25 -2.74% 4/25/2022 14673 -1.49%
4/26/2022 887.65 0.27% 4/26/2022 14898.35 1.54%
4/27/2022 863.4 -2.73% 4/27/2022 14756 -0.96%
4/28/2022 831.25 -3.72% 4/28/2022 14913.9 1.07%
4/29/2022 830.8 -0.05% 4/29/2022 14783.35 -0.88%
5/2/2022 842.2 1.37% 5/2/2022 14736.3 -0.32%
5/4/2022 805.8 -4.32% 5/4/2022 14393.35 -2.33%
5/5/2022 824.95 2.38% 5/5/2022 14395.5 0.01%
5/6/2022 780.1 -5.44% 5/6/2022 14145.75 -1.73%
5/9/2022 790.2 1.29% 5/9/2022 13991.75 -1.09%
5/10/2022 787.1 -0.39% 5/10/2022 13855.95 -0.97%
5/11/2022 785.8 -0.17% 5/11/2022 13771.8 -0.61%
5/12/2022 745.3 -5.15% 5/12/2022 13465.25 -2.23%
5/13/2022 772.45 3.64% 5/13/2022 13471.5 0.05%
5/16/2022 812.15 5.14% 5/16/2022 13571.2 0.74%
5/17/2022 851.85 4.89% 5/17/2022 13926.05 2.61%
5/18/2022 861.95 1.19% 5/18/2022 13918.2 -0.06%
5/19/2022 845.6 -1.90% 5/19/2022 13550.9 -2.64%
5/20/2022 879.6 4.02% 5/20/2022 13895.05 2.54%
5/23/2022 897.6 2.05% 5/23/2022 13835.8 -0.43%
5/24/2022 915.95 2.04% 5/24/2022 13747.25 -0.64%
5/25/2022 861.65 -5.93% 5/25/2022 13587.75 -1.16%
5/26/2022 889.3 3.21% 5/26/2022 13722.55 0.99%
5/27/2022 925.15 4.03% 5/27/2022 13873.15 1.10%
5/30/2022 966.8 4.50% 5/30/2022 14154.8 2.03%
5/31/2022 981.7 1.54% 5/31/2022 14119.6 -0.25%
6/1/2022 1065.65 8.55% 6/1/2022 14082.9 -0.26%
6/2/2022 1271.5 19.32% 6/2/2022 14167.95 0.60%
6/3/2022 1144.35 -10.00% 6/3/2022 14077.9 -0.64%
6/6/2022 1074.8 -6.08% 6/6/2022 14054.1 -0.17%
6/7/2022 1037.6 -3.46% 6/7/2022 13935.6 -0.84%
6/8/2022 983.35 -5.23% 6/8/2022 13886.9 -0.35%
6/9/2022 992.1 0.89% 6/9/2022 13977.1 0.65%
6/10/2022 968.75 -2.35% 6/10/2022 13781.75 -1.40%
6/13/2022 920.35 -5.00% 6/13/2022 13416.9 -2.65%
6/14/2022 874.35 -5.00% 6/14/2022 13388.3 -0.21%
6/15/2022 918.05 5.00% 6/15/2022 13380.85 -0.06%
6/16/2022 899.5 -2.02% 6/16/2022 13089.2 -2.18%
6/17/2022 897.35 -0.24% 6/17/2022 12994.75 -0.72%
6/20/2022 852.55 -4.99% 6/20/2022 12950.75 -0.34%
6/21/2022 881.1 3.35% 6/21/2022 13241.9 2.25%
6/22/2022 837.05 -5.00% 6/22/2022 13047.75 -1.47%
6/23/2022 812.5 -2.93% 6/23/2022 13178.8 1.00%
6/24/2022 853.1 5.00% 6/24/2022 13322.5 1.09%
6/27/2022 859.95 0.80% 6/27/2022 13444.55 0.92%
6/28/2022 883 2.68% 6/28/2022 13464.25 0.15%
6/29/2022 907.7 2.80% 6/29/2022 13417.85 -0.34%
6/30/2022 877.45 -3.33% 6/30/2022 13387.55 -0.23%
7/1/2022 879.9 0.28% 7/1/2022 13394.45 0.05%
7/4/2022 863.75 -1.84% 7/4/2022 13472.65 0.58%
7/5/2022 906.9 5.00% 7/5/2022 13461.85 -0.08%
7/6/2022 950.65 4.82% 7/6/2022 13631.3 1.26%
7/7/2022 926.8 -2.51% 7/7/2022 13765.6 0.99%
7/8/2022 969.9 4.65% 7/8/2022 13828.25 0.46%
7/11/2022 977.65 0.80% 7/11/2022 13886.85 0.42%
7/12/2022 964.35 -1.36% 7/12/2022 13779 -0.78%
7/13/2022 931.8 -3.38% 7/13/2022 13726.95 -0.38%
7/14/2022 946.75 1.60% 7/14/2022 13702.65 -0.18%
7/15/2022 961.65 1.57% 7/15/2022 13790.2 0.64%
7/18/2022 979.85 1.89% 7/18/2022 13984.4 1.41%
7/19/2022 1023.9 4.50% 7/19/2022 14051.65 0.48%
7/20/2022 976.3 -4.65% 7/20/2022 14164.4 0.80%
7/21/2022 970.4 -0.60% 7/21/2022 14271.8 0.76%
7/22/2022 963.95 -0.66% 7/22/2022 14336.6 0.45%
7/25/2022 956.8 -0.74% 7/25/2022 14279.5 -0.40%
7/26/2022 940.05 -1.75% 7/26/2022 14141.45 -0.97%
7/27/2022 928.35 -1.24% 7/27/2022 14262.55 0.86%
7/28/2022 956.15 2.99% 7/28/2022 14469.1 1.45%
7/29/2022 957.85 0.18% 7/29/2022 14665.65 1.36%
8/1/2022 977.65 2.07% 8/1/2022 14846.85 1.24%
8/2/2022 990.85 1.35% 8/2/2022 14876.6 0.20%
8/3/2022 963.9 -2.72% 8/3/2022 14878.05 0.01%
 8/4/2022 966.95 0.32% 8/4/2022 14892.45 0.10%
8/5/2022 970.2 0.34% 8/5/2022 14900.4 0.05%
8/8/2022 933.4 -3.79% 8/8/2022 14993.35 0.62%
8/10/2022 932 -0.15% 8/10/2022 14985.8 -0.05%
8/11/2022 947.45 1.66% 8/11/2022 15095.15 0.73%
8/12/2022 936.4 -1.17% 8/12/2022 15140.55 0.30%
8/16/2022 940.2 0.41% 8/16/2022 15280.5 0.92%
8/17/2022 938.9 -0.14% 8/17/2022 15379.05 0.64%
8/18/2022 975.25 3.87% 8/18/2022 15404.6 0.17%
8/19/2022 973.9 -0.14% 8/19/2022 15236.65 -1.09%
8/22/2022 954.35 -2.01% 8/22/2022 15001.75 -1.54%
8/23/2022 947.75 -0.69% 8/23/2022 15090.5 0.59%
8/24/2022 947.45 -0.03% 8/24/2022 15140.4 0.33%
8/25/2022 952.7 0.55% 8/25/2022 15100.65 -0.26%
8/26/2022 965.2 1.31% 8/26/2022 15147.55 0.31%
8/29/2022 948.65 -1.71% 8/29/2022 14972.75 -1.15%
8/30/2022 960.4 1.24% 8/30/2022 15325.05 2.35%
9/1/2022 960.75 0.04% 9/1/2022 15211.2 -0.74%
9/2/2022 976.3 1.62% 9/2/2022 15201.6 -0.06%
9/5/2022 980.65 0.45% 9/5/2022 15294.4 0.61%
9/6/2022 974.3 -0.65% 9/6/2022 15313.05 0.12%
9/7/2022 974.25 -0.01% 9/7/2022 15319.4 0.04%
9/8/2022 1022.95 5.00% 9/8/2022 15440.7 0.79%
9/9/2022 1035.45 1.22% 9/9/2022 15467.4 0.17%
9/12/2022 1013.45 -2.12% 9/12/2022 15577.4 0.71%
9/13/2022 1011.55 -0.19% 9/13/2022 15669.85 0.59%
9/14/2022 1049.5 3.75% 9/14/2022 15630.7 -0.25%
9/15/2022 1093.5 4.19% 9/15/2022 15580.35 -0.32%
9/16/2022 1147.75 4.96% 9/16/2022 15243.95 -2.16%
9/19/2022 1127.9 -1.73% 9/19/2022 15293.55 0.33%
9/20/2022 1132.8 0.43% 9/20/2022 15470.35 1.16%
9/21/2022 1126.55 -0.55% 9/21/2022 15361.25 -0.71%
9/22/2022 1124.9 -0.15% 9/22/2022 15335.3 -0.17%
9/23/2022 1069.1 -4.96% 9/23/2022 15057.65 -1.81%
9/26/2022 1017.35 -4.84% 9/26/2022 14725.7 -2.20%
9/27/2022 1035.05 1.74% 9/27/2022 14727.3 0.01%
9/28/2022 988.5 -4.50% 9/28/2022 14620.6 -0.72%
9/29/2022 1028.6 4.06% 9/29/2022 14602.5 -0.12%
9/30/2022 1026.5 -0.20% 9/30/2022 14829.35 1.55%
10/3/2022 1066 3.85% 10/3/2022 14638.5 -1.29%
10/4/2022 1066.7 0.07% 10/4/2022 14965.8 2.24%
10/6/2022 1120 5.00% 10/6/2022 15053.05 0.58%
10/7/2022 1162.85 3.83% 10/7/2022 15036.7 -0.11%
10/10/2022 1140.8 -1.90% 10/10/2022 14951.65 -0.57%
10/11/2022 1099.35 -3.63% 10/11/2022 14721.9 -1.54%
10/12/2022 1258.2 14.45% 10/12/2022 14829.95 0.73%
10/13/2022 1232.45 -2.05% 10/13/2022 14730.3 -0.67%
10/14/2022 1155.6 -6.24% 10/14/2022 14815.1 0.58%
10/17/2022 1134.7 -1.81% 10/17/2022 14906.15 0.61%
10/18/2022 1167.95 2.93% 10/18/2022 15056.55 1.01%
10/19/2022 1154.05 -1.19% 10/19/2022 15068.6 0.08%
10/20/2022 1167.7 1.18% 10/20/2022 15112.1 0.29%
10/21/2022 1134.4 -2.85% 10/21/2022 15081.1 -0.21%
10/24/2022 1120.3 -1.24% 10/24/2022 15198.75 0.78%
10/25/2022 1098.95 -1.91% 10/25/2022 15158.1 -0.27%
10/27/2022 1126.5 2.51% 10/27/2022 15244.25 0.57%
10/28/2022 1160.25 3.00% 10/28/2022 15241.6 -0.02%
10/31/2022 1197.15 3.18% 10/31/2022 15424 1.20%
11/1/2022 1205.35 0.68% 11/1/2022 15537.4 0.74%
11/2/2022 1174.25 -2.58% 11/2/2022 15497.55 -0.26%
11/3/2022 1259 7.22% 11/3/2022 15484.7 -0.08%
11/4/2022 1296.5 2.98% 11/4/2022 15530.85 0.30%
11/7/2022 1260.05 -2.81% 11/7/2022 15615.15 0.54%
11/9/2022 1227.05 -2.62% 11/9/2022 15567.25 -0.31%
11/10/2022 1213.2 -1.13% 11/10/2022 15440 -0.82%
11/11/2022 1206.95 -0.52% 11/11/2022 15649.1 1.35%
11/14/2022 1294.25 7.23% 11/14/2022 15650.2 0.01%
11/15/2022 1292.85 -0.11% 11/15/2022 15693.9 0.28%
11/16/2022 1299.65 0.53% 11/16/2022 15663.3 -0.19%
11/17/2022 1336.85 2.86% 11/17/2022 15597.25 -0.42%
11/18/2022 1353.05 1.21% 11/18/2022 15550.85 -0.30%
11/21/2022 1281.9 -5.26% 11/21/2022 15453.8 -0.62%
11/22/2022 1292.3 0.81% 11/22/2022 15509.2 0.36%
11/23/2022 1295.5 0.25% 11/23/2022 15538.15 0.19%
11/24/2022 1323.55 2.17% 11/24/2022 15680.8 0.92%
11/25/2022 1322.8 -0.06% 11/25/2022 15727.25 0.30%
11/28/2022 1330.15 0.56% 11/28/2022 15784.45 0.36%
11/29/2022 1326.5 -0.27% 11/29/2022 15812.45 0.18%
11/30/2022 1364.1 2.83% 11/30/2022 15946.15 0.85%
12/1/2022 1369.65 0.41% 12/1/2022 16003.95 0.36%
12/2/2022 1608.9 17.47% 12/2/2022 15963.5 -0.25%
12/5/2022 1581.05 -1.73% 12/5/2022 15967.2 0.02%
12/6/2022 1530.1 -3.22% 12/6/2022 15922.85 -0.28%
12/7/2022 1537.05 0.45% 12/7/2022 15862 -0.38%
12/8/2022 1512.7 -1.58% 12/8/2022 15911.1 0.31%
12/9/2022 1471.7 -2.71% 12/9/2022 15812.75 -0.62%
12/12/2022 1443.2 -1.94% 12/12/2022 15828 0.10%
12/13/2022 1410.5 -2.27% 12/13/2022 15904.5 0.48%
12/14/2022 1464.3 3.81% 12/14/2022 15963.8 0.37%
12/15/2022 1502.1 2.58% 12/15/2022 15783.8 -1.13%
12/16/2022 1585.85 5.58% 12/16/2022 15636.35 -0.93%
12/19/2022 1578.9 -0.44% 12/19/2022 15755.2 0.76%
12/20/2022 1575 -0.25% 12/20/2022 15726.2 -0.18%
12/21/2022 1488.7 -5.48% 12/21/2022 15527.55 -1.26%
12/22/2022 1447.2 -2.79% 12/22/2022 15431.5 -0.62%
12/23/2022 1355.7 -6.32% 12/23/2022 15046 -2.50%
12/26/2022 1451.25 7.05% 12/26/2022 15298.55 1.68%
12/27/2022 1420.2 -2.14% 12/27/2022 15418.35 0.78%
12/28/2022 1442.15 1.55% 12/28/2022 15432.8 0.09%
12/29/2022 1426.05 -1.12% 12/29/2022 15485.2 0.34%
12/30/2022 1470.7 3.13% 12/30/2022 15448.85 -0.23%
1/2/2023 1499.45 1.95% 1/2/2023 15523.65 0.48%
1/3/2023 1495.1 -0.29% 1/3/2023 15557.8 0.22%
1/4/2023 1463.6 -2.11% 1/4/2023 15393 -1.06%
1/5/2023 1479.4 1.08% 1/5/2023 15386.2 -0.04%
1/6/2023 1445.55 -2.29% 1/6/2023 15272 -0.74%
1/9/2023 1432.25 -0.92% 1/9/2023 15450.1 1.17%
1/10/2023 1437.1 0.34% 1/10/2023 15325.25 -0.81%
1/11/2023 1434.6 -0.17% 1/11/2023 15301.35 -0.16%
1/12/2023 1476.3 2.91% 1/12/2023 15279.6 -0.14%
1/13/2023 1477.35 0.07% 1/13/2023 15346.1 0.44%
1/16/2023 1455.3 -1.49% 1/16/2023 15305.45 -0.26%
1/17/2023 1505 3.42% 1/17/2023 15396.15 0.59%
1/18/2023 1526.2 1.41% 1/18/2023 15466.35 0.46%
1/19/2023 1523.25 -0.19% 1/19/2023 15419.7 -0.30%
1/20/2023 1507.45 -1.04% 1/20/2023 15347.9 -0.47%
1/23/2023 1511.25 0.25% 1/23/2023 15403.2 0.36%
1/24/2023 1527.05 1.05% 1/24/2023 15388.55 -0.10%
1/25/2023 1522.55 -0.29% 1/25/2023 15171.95 -1.41%
1/27/2023 1461.9 -3.98% 1/27/2023 14874.75 -1.96%
1/30/2023 1488.15 1.80% 1/30/2023 14854.2 -0.14%
1/31/2023 1525.6 2.52% 1/31/2023 14935.5 0.55%
2/1/2023 1379.8 -9.56% 2/1/2023 14847.65 -0.59%
2/2/2023 1428.15 3.50% 2/2/2023 14839.4 -0.06%
2/3/2023 1387.05 -2.88% 2/3/2023 14962.35 0.83%
2/6/2023 1405.75 1.35% 2/6/2023 14934.15 -0.19%
2/7/2023 1405.15 -0.04% 2/7/2023 14902.2 -0.21%
2/8/2023 1384.85 -1.44% 2/8/2023 15028.3 0.85%
2/9/2023 1325.85 -4.26% 2/9/2023 15030.1 0.01%
2/10/2023 1312.8 -0.98% 2/10/2023 15015.85 -0.09%
2/13/2023 1281.1 -2.41% 2/13/2023 14900.5 -0.77%
2/14/2023 1285.35 0.33% 2/14/2023 14968.9 0.46%
2/15/2023 1276.6 -0.68% 2/15/2023 15039.65 0.47%
2/16/2023 1329.9 4.18% 2/16/2023 15083.75 0.29%
2/17/2023 1352.9 1.73% 2/17/2023 15003.95 -0.53%
2/20/2023 1332.75 -1.49% 2/20/2023 14938.65 -0.44%
2/21/2023 1290.3 -3.19% 2/21/2023 14913.95 -0.17%
2/22/2023 1227.4 -4.87% 2/22/2023 14701.9 -1.42%
2/23/2023 1318.45 7.42% 2/23/2023 14666.75 -0.24%
2/24/2023 1295.9 -1.71% 2/24/2023 14630.45 -0.25%
2/27/2023 1255.55 -3.11% 2/27/2023 14548.7 -0.56%
2/28/2023 1271.3 1.25% 2/28/2023 14518.75 -0.21%
3/1/2023 1307.15 2.82% 3/1/2023 14664.85 1.01%
3/2/2023 1287.1 -1.53% 3/2/2023 14587.25 -0.53%
 3/3/2023 1307.2 1.56% 3/3/2023 14774.75 1.29%
3/6/2023 1307.4 0.02% 3/6/2023 14881 0.72%
3/8/2023 1309.25 0.14% 3/8/2023 14921.95 0.28%
3/9/2023 1296.65 -0.96% 3/9/2023 14803.95 -0.79%
3/10/2023 1285.5 -0.86% 3/10/2023 14679.85 -0.84%
3/13/2023 1243.15 -3.29% 3/13/2023 14454.45 -1.54%
3/14/2023 1278.5 2.84% 3/14/2023 14358.55 -0.66%
3/15/2023 1255.9 -1.77% 3/15/2023 14320.3 -0.27%
3/16/2023 1254.3 -0.13% 3/16/2023 14330.35 0.07%
3/17/2023 1274.65 1.62% 3/17/2023 14420.85 0.63%
3/20/2023 1257.85 -1.32% 3/20/2023 14317.1 -0.72%
3/21/2023 1246.15 -0.93% 3/21/2023 14411.3 0.66%
3/22/2023 1261.3 1.22% 3/22/2023 14460 0.34%
3/23/2023 1265 0.29% 3/23/2023 14403.6 -0.39%
3/24/2023 1230.8 -2.70% 3/24/2023 14279 -0.87%
3/27/2023 1178.2 -4.27% 3/27/2023 14262.7 -0.11%
3/28/2023 1109.2 -5.86% 3/28/2023 14211.8 -0.36%
3/29/2023 1192.15 7.48% 3/29/2023 14345.6 0.94%
3/31/2023 1222.05 2.51% 3/31/2023 14557.85 1.48%
4/3/2023 1193.85 -2.31% 4/3/2023 14601.95 0.30%
4/5/2023 1228.7 2.92% 4/5/2023 14709.4 0.74%
4/6/2023 1243.35 1.19% 4/6/2023 14759.2 0.34%
4/10/2023 1288.5 3.63% 4/10/2023 14790.55 0.21%
4/11/2023 1309.8 1.65% 4/11/2023 14867.25 0.52%
4/12/2023 1302 -0.60% 4/12/2023 14941.55 0.50%
4/13/2023 1308.25 0.48% 4/13/2023 14954.25 0.08%
4/17/2023 1385.2 5.88% 4/17/2023 14904.3 -0.33%
4/18/2023 1406.5 1.54% 4/18/2023 14897 -0.05%
4/19/2023 1444.8 2.72% 4/19/2023 14856.9 -0.27%
4/20/2023 1483.9 2.71% 4/20/2023 14861.75 0.03%
4/21/2023 1493.2 0.63% 4/21/2023 14847.1 -0.10%
4/24/2023 1552.65 3.98% 4/24/2023 14930.15 0.56%
4/25/2023 1599.35 3.01% 4/25/2023 14955.7 0.17%
4/26/2023 1611.85 0.78% 4/26/2023 14994.4 0.26%
4/27/2023 1714.9 6.39% 4/27/2023 15075.05 0.54%
4/28/2023 1592.25 -7.15% 4/28/2023 15219.55 0.96%
5/2/2023 1609.6 1.09% 5/2/2023 15300.75 0.53%
5/3/2023 1583.4 -1.63% 5/3/2023 15276.4 -0.16%
5/4/2023 1576.1 -0.46% 5/4/2023 15405.5 0.85%
5/5/2023 1599.85 1.51% 5/5/2023 15278.6 -0.82%
5/8/2023 1585.2 -0.92% 5/8/2023 15427.1 0.97%
5/9/2023 1599.4 0.90% 5/9/2023 15420.6 -0.04%
5/10/2023 1556.75 -2.67% 5/10/2023 15466.05 0.29%
5/11/2023 1584.8 1.80% 5/11/2023 15484.05 0.12%
5/12/2023 1614.5 1.87% 5/12/2023 15477.35 -0.04%
5/15/2023 1600.85 -0.85% 5/15/2023 15549.7 0.47%
5/16/2023 1570.85 -1.87% 5/16/2023 15492.4 -0.37%
5/17/2023 1552.7 -1.16% 5/17/2023 15426.35 -0.43%
5/18/2023 1549.45 -0.21% 5/18/2023 15361.6 -0.42%
5/19/2023 1545.95 -0.23% 5/19/2023 15407.55 0.30%
5/22/2023 1560.1 0.92% 5/22/2023 15504 0.63%
5/23/2023 1581.25 1.36% 5/23/2023 15544.75 0.26%
5/24/2023 1586.9 0.36% 5/24/2023 15515.95 -0.19%
5/25/2023 1597 0.64% 5/25/2023 15555.25 0.25%
5/26/2023 1566 -1.94% 5/26/2023 15696.75 0.91%
5/29/2023 1578.6 0.80% 5/29/2023 15772.35 0.48%
5/30/2023 1570.95 -0.48% 5/30/2023 15799.45 0.17%
5/31/2023 1564.65 -0.40% 5/31/2023 15766.4 -0.21%
6/1/2023 1558.05 -0.42% 6/1/2023 15760.35 -0.04%
6/2/2023 1575.6 1.13% 6/2/2023 15811.2 0.32%
6/5/2023 1584.3 0.55% 6/5/2023 15859.5 0.31%
6/6/2023 1612.9 1.81% 6/6/2023 15878.4 0.12%
6/7/2023 1588.65 -1.50% 6/7/2023 16006.7 0.81%
6/8/2023 1579.05 -0.60% 6/8/2023 15921.05 -0.54%
6/9/2023 1639.6 3.83% 6/9/2023 15877.4 -0.27%
6/12/2023 1663.7 1.47% 6/12/2023 15929.1 0.33%
6/13/2023 1657.7 -0.36% 6/13/2023 16048.2 0.75%
6/14/2023 1670.2 0.75% 6/14/2023 16084.05 0.22%
6/15/2023 1659.8 -0.62% 6/15/2023 16058.25 -0.16%
6/16/2023 1725.8 3.98% 6/16/2023 16181.45 0.77%
6/19/2023 1731.35 0.32% 6/19/2023 16142.15 -0.24%
6/20/2023 1746.7 0.89% 6/20/2023 16199.95 0.36%
6/21/2023 1728.9 -1.02% 6/21/2023 16240.95 0.25%
6/22/2023 1673.25 -3.22% 6/22/2023 16140.8 -0.62%
6/23/2023 1669.65 -0.22% 6/23/2023 16011.8 -0.80%
6/26/2023 1711 2.48% 6/26/2023 16066.15 0.34%
6/27/2023 1683.05 -1.63% 6/27/2023 16163.5 0.61%
6/28/2023 1681.55 -0.09% 6/28/2023 16277.2 0.70%
6/30/2023 1694.05 0.74% 6/30/2023 16430 0.94%
7/3/2023 1712.6 1.10% 7/3/2023 16527.95 0.60%
7/4/2023 1720.25 0.45% 7/4/2023 16556.05 0.17%
7/5/2023 1746.1 1.50% 7/5/2023 16597.2 0.25%
7/6/2023 1737.65 -0.48% 7/6/2023 16695.05 0.59%
7/7/2023 1747.65 0.58% 7/7/2023 16564.9 -0.78%
7/10/2023 1802.75 3.15% 7/10/2023 16553.75 -0.07%
7/11/2023 1802.3 -0.02% 7/11/2023 16648 0.57%
7/12/2023 1817.65 0.85% 7/12/2023 16641.05 -0.04%
7/13/2023 1821.05 0.19% 7/13/2023 16623.9 -0.10%
7/14/2023 1830.45 0.52% 7/14/2023 16765.45 0.85%
7/17/2023 1863.05 1.78% 7/17/2023 16872.05 0.64%
7/18/2023 1839.55 -1.26% 7/18/2023 16872 0.00%
7/19/2023 1837.45 -0.11% 7/19/2023 16953.5 0.48%
7/20/2023 1824.55 -0.70% 7/20/2023 17042.55 0.53%
7/21/2023 1800.7 -1.31% 7/21/2023 16904.3 -0.81%
7/24/2023 1783.55 -0.95% 7/24/2023 16865.15 -0.23%
7/25/2023 1760.05 -1.32% 7/25/2023 16896.9 0.19%
7/26/2023 1802.5 2.41% 7/26/2023 16975 0.46%
7/27/2023 1917.75 6.39% 7/27/2023 16919.2 -0.33%
7/28/2023 1900.45 -0.90% 7/28/2023 16948.35 0.17%
7/31/2023 1894.25 -0.33% 7/31/2023 17059 0.65%
8/1/2023 1884.6 -0.51% 8/1/2023 17051.15 -0.05%
8/2/2023 1857.6 -1.43% 8/2/2023 16858.95 -1.13%
8/3/2023 1888.7 1.67% 8/3/2023 16772.3 -0.51%
8/4/2023 1907.4 0.99% 8/4/2023 16890.6 0.71%
8/7/2023 1948.65 2.16% 8/7/2023 16956.35 0.39%
8/8/2023 1961.5 0.66% 8/8/2023 16949.25 -0.04%
8/9/2023 1963.8 0.12% 8/9/2023 17003.85 0.32%
8/10/2023 1972.55 0.45% 8/10/2023 16939.85 -0.38%
8/11/2023 1973.85 0.07% 8/11/2023 16860.15 -0.47%
8/14/2023 1933.4 -2.05% 8/14/2023 16825.55 -0.21%
8/16/2023 1941.85 0.44% 8/16/2023 16853.05 0.16%
8/17/2023 1939.1 -0.14% 8/17/2023 16802.25 -0.30%
8/18/2023 1947.6 0.44% 8/18/2023 16757.7 -0.27%
8/21/2023 1952.1 0.23% 8/21/2023 16852.05 0.56%
8/22/2023 1965.1 0.67% 8/22/2023 16905.25 0.32%
8/23/2023 1980.35 0.78% 8/23/2023 16950.25 0.27%
8/24/2023 1964.25 -0.81% 8/24/2023 16930.15 -0.12%
8/25/2023 1951.95 -0.63% 8/25/2023 16820.85 -0.65%
8/28/2023 1930.85 -1.08% 8/28/2023 16875.3 0.32%
8/29/2023 1970.85 2.07% 8/29/2023 16927.3 0.31%
8/30/2023 1955.75 -0.77% 8/30/2023 16968.95 0.25%
8/31/2023 1999.3 2.23% 8/31/2023 16924.3 -0.26%
9/1/2023 2025.3 1.30% 9/1/2023 17074.55 0.89%
9/4/2023 1977.7 -2.35% 9/4/2023 17180.95 0.62%
9/5/2023 2172.45 9.85% 9/5/2023 17252.1 0.41%
9/6/2023 2180 0.35% 9/6/2023 17284.6 0.19%
9/7/2023 2150.9 -1.33% 9/7/2023 17385.5 0.58%
9/8/2023 2075.8 -3.49% 9/8/2023 17487.45 0.59%
9/11/2023 2091.3 0.75% 9/11/2023 17653.35 0.95%
9/12/2023 1986.85 -4.99% 9/12/2023 17460.55 -1.09%
9/13/2023 1987.55 0.04% 9/13/2023 17526.75 0.38%
9/14/2023 1995.7 0.41% 9/14/2023 17603.5 0.44%
9/15/2023 2007.25 0.58% 9/15/2023 17665.8 0.35%
9/18/2023 1899.35 -5.38% 9/18/2023 17613.6 -0.30%
9/20/2023 1893.1 -0.33% 9/20/2023 17449.35 -0.93%
9/21/2023 1863.85 -1.55% 9/21/2023 17303.5 -0.84%
9/22/2023 1838.05 -1.38% 9/22/2023 17260.8 -0.25%
9/25/2023 1785.3 -2.87% 9/25/2023 17272.55 0.07%
9/26/2023 1802.55 0.97% 9/26/2023 17276.75 0.02%
9/27/2023 1810.2 0.42% 9/27/2023 17341.6 0.38%
9/28/2023 1812.2 0.11% 9/28/2023 17170.45 -0.99%
9/29/2023 1808.25 -0.22% 9/29/2023 17292.6 0.71%
10/3/2023 1809.95 0.09% 10/3/2023 17254.4 -0.22%
10/4/2023 1787.45 -1.24% 10/4/2023 17123.1 -0.76%
 10/5/2023 1785.9 -0.09% 10/5/2023 17195.8 0.42%
10/6/2023 1780.6 -0.30% 10/6/2023 17293.6 0.57%
10/9/2023 1735.85 -2.51% 10/9/2023 17127.7 -0.96%
10/10/2023 1810.65 4.31% 10/10/2023 17303.35 1.03%
10/11/2023 1783.05 -1.52% 10/11/2023 17407.35 0.60%
10/12/2023 1779.35 -0.21% 10/12/2023 17419.7 0.07%
10/13/2023 1794.45 0.85% 10/13/2023 17390.35 -0.17%
10/16/2023 1789.75 -0.26% 10/16/2023 17393 0.02%
10/17/2023 1805.05 0.85% 10/17/2023 17467.7 0.43%
10/18/2023 1792.6 -0.69% 10/18/2023 17344 -0.71%
10/19/2023 1770.8 -1.22% 10/19/2023 17310.5 -0.19%
10/20/2023 1773.4 0.15% 10/20/2023 17208.75 -0.59%
10/23/2023 1707.45 -3.72% 10/23/2023 16888.7 -1.86%
10/25/2023 1669.9 -2.20% 10/25/2023 16760.8 -0.76%
10/26/2023 1664.5 -0.32% 10/26/2023 16555.45 -1.23%
10/27/2023 1741.4 4.62% 10/27/2023 16765.45 1.27%
10/30/2023 1755.75 0.82% 10/30/2023 16826.1 0.36%
10/31/2023 1760.45 0.27% 10/31/2023 16801.1 -0.15%
11/1/2023 1712.7 -2.71% 11/1/2023 16732.95 -0.41%
11/2/2023 1813.4 5.88% 11/2/2023 16890.8 0.94%
11/3/2023 1872.45 3.26% 11/3/2023 17000.95 0.65%
11/6/2023 1887.7 0.81% 11/6/2023 17159.4 0.93%
11/7/2023 1866.9 -1.10% 11/7/2023 17187.8 0.17%
11/8/2023 1864.5 -0.13% 11/8/2023 17259.7 0.42%
11/9/2023 1884.15 1.05% 11/9/2023 17218.9 -0.24%
11/10/2023 1889.3 0.27% 11/10/2023 17256.6 0.22%
11/12/2023 1901.1 0.62% 11/12/2023 17361.1 0.61%
11/13/2023 1846.75 -2.86% 11/13/2023 17318.6 -0.24%
11/15/2023 1810.15 -1.98% 11/15/2023 17508.05 1.09%
11/16/2023 1802.6 -0.42% 11/16/2023 17593.1 0.49%
11/17/2023 1782.45 -1.12% 11/17/2023 17600.5 0.04%
11/20/2023 1761.85 -1.16% 11/20/2023 17573.65 -0.15%
11/21/2023 1742.45 -1.10% 11/21/2023 17627.6 0.31%
11/22/2023 1677.2 -3.74% 11/22/2023 17627.7 0.00%
11/23/2023 1670.95 -0.37% 11/23/2023 17639.4 0.07%
11/24/2023 1648.45 -1.35% 11/24/2023 17643.5 0.02%
11/28/2023 1579.75 -4.17% 11/28/2023 17741.8 0.56%
11/29/2023 1541.65 -2.41% 11/29/2023 17904.1 0.91%
11/30/2023 1503.45 -2.48% 11/30/2023 17987.95 0.47%
12/1/2023 1562.75 3.94% 12/1/2023 18115.35 0.71%
12/4/2023 1582.5 1.26% 12/4/2023 18448.5 1.84%
12/5/2023 1584.9 0.15% 12/5/2023 18588.55 0.76%
12/6/2023 1673.3 5.58% 12/6/2023 18680 0.49%
12/7/2023 1691.7 1.10% 12/7/2023 18703.85 0.13%
12/8/2023 1710.8 1.13% 12/8/2023 18703.5 0.00%
12/11/2023 1762.55 3.02% 12/11/2023 18770.2 0.36%
12/12/2023 1772.25 0.55% 12/12/2023 18686.8 -0.44%
12/13/2023 1755.35 -0.95% 12/13/2023 18751.45 0.35%
12/14/2023 1752.65 -0.15% 12/14/2023 18973.85 1.19%
12/15/2023 1769.25 0.95% 12/15/2023 19145.05 0.90%
12/18/2023 1745.55 -1.34% 12/18/2023 19155.55 0.05%
12/19/2023 1744.1 -0.08% 12/19/2023 19169.25 0.07%
12/20/2023 1709.9 -1.96% 12/20/2023 18779.45 -2.03%
12/21/2023 1713.85 0.23% 12/21/2023 18941.8 0.86%
12/22/2023 1722.9 0.53% 12/22/2023 19054.7 0.60%
12/26/2023 1716.8 -0.35% 12/26/2023 19148.85 0.49%
12/27/2023 1730.45 0.80% 12/27/2023 19296.95 0.77%
12/28/2023 1703.45 -1.56% 12/28/2023 19399.25 0.53%
12/29/2023 1723.15 1.16% 12/29/2023 19429.15 0.15%
1/1/2024 1739.05 0.92% 1/1/2024 19469.5 0.21%
1/2/2024 1719.2 -1.14% 1/2/2024 19418.4 -0.26%
1/3/2024 1708.65 -0.61% 1/3/2024 19367.15 -0.26%
1/4/2024 1743.3 2.03% 1/4/2024 19541.25 0.90%
1/5/2024 1739.55 -0.22% 1/5/2024 19590.6 0.25%
1/8/2024 1733.6 -0.34% 1/8/2024 19417.7 -0.88%
1/9/2024 1739.6 0.35% 1/9/2024 19459.55 0.22%
1/10/2024 1750.05 0.60% 1/10/2024 19517.85 0.30%
1/11/2024 1741.85 -0.47% 1/11/2024 19584.35 0.34%
1/12/2024 1741.2 -0.04% 1/12/2024 19745.6 0.82%
1/15/2024 1834.65 5.37% 1/15/2024 19885.55 0.71%
1/16/2024 1837.1 0.13% 1/16/2024 19827.55 -0.29%
1/17/2024 1814.05 -1.25% 1/17/2024 19487.6 -1.71%
1/18/2024 1789.9 -1.33% 1/18/2024 19414.8 -0.37%
1/19/2024 1795.05 0.29% 1/19/2024 19606.4 0.99%
1/20/2024 1789.75 -0.30% 1/20/2024 19601.9 -0.02%
1/23/2024 1770.7 -1.06% 1/23/2024 19206.45 -2.02%
1/24/2024 1763.95 -0.38% 1/24/2024 19451 1.27%
1/25/2024 1752.3 -0.66% 1/25/2024 19393 -0.30%
1/29/2024 1745.7 -0.38% 1/29/2024 19711.65 1.64%
1/30/2024 1709.5 -2.07% 1/30/2024 19574.2 -0.70%
1/31/2024 1775.35 3.85% 1/31/2024 19802.1 1.16%
2/1/2024 1772.05 -0.19% 2/1/2024 19777.35 -0.12%
2/2/2024 1779.65 0.43% 2/2/2024 19910.8 0.67%
2/5/2024 1725.95 -3.02% 2/5/2024 19853.5 -0.29%
2/6/2024 1752.95 1.56% 2/6/2024 20033.75 0.91%
2/7/2024 1733.55 -1.11% 2/7/2024 20109.55 0.38%
2/8/2024 1723.5 -0.58% 2/8/2024 19987.55 -0.61%
2/9/2024 1715.9 -0.44% 2/9/2024 19961.5 -0.13%
2/12/2024 1692.15 -1.38% 2/12/2024 19675.2 -1.43%
2/13/2024 1722.15 1.77% 2/13/2024 19782.9 0.55%
2/14/2024 1717.7 -0.26% 2/14/2024 19922.3 0.70%
2/15/2024 1721.9 0.24% 2/15/2024 20037 0.58%
2/16/2024 1770.55 2.83% 2/16/2024 20164.9 0.64%
2/19/2024 1762.55 -0.45% 2/19/2024 20241.1 0.38%
2/20/2024 1771.2 0.49% 2/20/2024 20271.9 0.15%
2/21/2024 1873.7 5.79% 2/21/2024 20128.3 -0.71%
2/22/2024 1870.85 -0.15% 2/22/2024 20283.95 0.77%
2/23/2024 1855.3 -0.83% 2/23/2024 20313.5 0.15%
2/26/2024 1876.25 1.13% 2/26/2024 20255.8 -0.28%
2/27/2024 1840.4 -1.91% 2/27/2024 20292.85 0.18%
2/28/2024 1775.45 -3.53% 2/28/2024 20020.4 -1.34%
2/29/2024 1833.9 3.29% 2/29/2024 20090.05 0.35%
3/1/2024 1855.05 1.15% 3/1/2024 20349.8 1.29%
3/2/2024 1837.3 -0.96% 3/2/2024 20421.35 0.35%
3/4/2024 1800.75 -1.99% 3/4/2024 20432.05 0.05%
3/5/2024 1795 -0.32% 3/5/2024 20382 -0.24%
3/6/2024 1762.45 -1.81% 3/6/2024 20379.55 -0.01%
3/7/2024 1761.1 -0.08% 3/7/2024 20434.8 0.27%
3/11/2024 1696 -3.70% 3/11/2024 20288.75 -0.71%
3/12/2024 1680.5 -0.91% 3/12/2024 20171.4 -0.58%
3/13/2024 1626.85 -3.19% 3/13/2024 19646.3 -2.60%
3/14/2024 1682.1 3.40% 3/14/2024 19916.35 1.37%
3/15/2024 1742.9 3.61% 3/15/2024 19825.2 -0.46%
3/18/2024 1701.05 -2.40% 3/18/2024 19843.1 0.09%
3/19/2024 1710.15 0.53% 3/19/2024 19610.55 -1.17%
3/20/2024 1736.9 1.56% 3/20/2024 19632.05 0.11%
3/21/2024 1779.05 2.43% 3/21/2024 19897.4 1.35%
3/22/2024 1784.3 0.30% 3/22/2024 19994.6 0.49%
3/26/2024 1759.5 -1.39% 3/26/2024 20005.25 0.05%
3/27/2024 1805.75 2.63% 3/27/2024 20087.8 0.41%
3/28/2024 1808.3 0.14% 3/28/2024 20255.15 0.83%
 Bond Rate 23-24
Date Price
3/28/2024 7.052
3/27/2024 7.072
1.35 3/26/2024 7.089
3/22/2024 7.087
0.07% 3/21/2024 7.05
18.2% 3/20/2024 7.097
3/19/2024 7.095
3/18/2024 7.087
247.6667 3/15/2024 7.062
3/14/2024 7.041
7.15% 3/13/2024 7.039
3/12/2024 7.026
21.98% 3/11/2024 7.014
3/7/2024 7.031
3/6/2024 7.054
3/5/2024 7.057
3/4/2024 7.06
3/1/2024 7.06
2/29/2024 7.078
2/28/2024 7.065
2/27/2024 7.068
2/26/2024 7.063
2/23/2024 7.077
2/22/2024 7.062
2/21/2024 7.045
2/20/2024 7.062
2/16/2024 7.099
2/15/2024 7.085
2/14/2024 7.114
2/13/2024 7.097
2/12/2024 7.097
2/9/2024 7.114
2/8/2024 7.082
2/7/2024 7.074
2/6/2024 7.092
2/5/2024 7.091
2/2/2024 7.05
2/1/2024 7.064
1/31/2024 7.144
1/30/2024 7.155
1/29/2024 7.171
1/25/2024 7.171
1/24/2024 7.181
1/23/2024 7.174
1/19/2024 7.184
1/18/2024 7.178
 1/17/2024 7.163
1/16/2024 7.146
1/15/2024 7.148
1/12/2024 7.178
1/11/2024 7.165
1/10/2024 7.178
1/9/2024 7.189
1/8/2024 7.203
1/5/2024 7.235
1/4/2024 7.22
1/3/2024 7.216
1/2/2024 7.206
1/1/2024 7.196
12/29/2023 7.176
12/28/2023 7.207
12/27/2023 7.205
12/26/2023 7.183
12/22/2023 7.188
12/21/2023 7.184
12/20/2023 7.171
12/19/2023 7.171
12/18/2023 7.153
12/15/2023 7.163
12/14/2023 7.194
12/13/2023 7.259
12/12/2023 7.275
12/11/2023 7.281
12/8/2023 7.266
12/7/2023 7.236
12/6/2023 7.248
12/5/2023 7.262
12/4/2023 7.271
12/1/2023 7.29
11/30/2023 7.279
11/29/2023 7.252
11/28/2023 7.273
11/24/2023 7.272
11/23/2023 7.253
11/22/2023 7.247
11/21/2023 7.269
11/20/2023 7.252
11/17/2023 7.212
11/16/2023 7.232
11/15/2023 7.225
11/13/2023 7.283
11/10/2023 7.3
11/9/2023 7.269
11/8/2023 7.266
 11/7/2023 7.28
11/6/2023 7.305
11/3/2023 7.317
11/2/2023 7.322
11/1/2023 7.358
10/31/2023 7.351
10/30/2023 7.369
10/27/2023 7.351
10/26/2023 7.366
10/25/2023 7.343
10/23/2023 7.382
10/20/2023 7.365
10/19/2023 7.369
10/18/2023 7.353
10/17/2023 7.328
10/16/2023 7.333
10/13/2023 7.32
10/12/2023 7.302
10/11/2023 7.307
10/10/2023 7.351
10/9/2023 7.386
10/6/2023 7.339
10/5/2023 7.214
10/4/2023 7.238
10/3/2023 7.235
9/29/2023 7.21
9/28/2023 7.238
9/27/2023 7.173
9/26/2023 7.146
9/25/2023 7.15
9/22/2023 7.15
9/21/2023 7.136
9/20/2023 7.153
9/18/2023 7.149
9/15/2023 7.158
9/14/2023 7.101
9/13/2023 7.172
9/12/2023 7.203
9/11/2023 7.209
9/8/2023 7.199
9/7/2023 7.173
9/6/2023 7.21
9/5/2023 7.206
9/4/2023 7.204
9/1/2023 7.175
8/31/2023 7.166
8/30/2023 7.185
8/29/2023 7.18
8/28/2023 7.178
8/25/2023 7.206
8/24/2023 7.193
8/23/2023 7.194
8/22/2023 7.218
8/21/2023 7.22
8/18/2023 7.214
8/17/2023 7.25
8/14/2023 7.209
8/11/2023 7.198
8/10/2023 7.154
8/9/2023 7.178
8/8/2023 7.168
8/7/2023 7.197
8/4/2023 7.193
8/3/2023 7.194
8/2/2023 7.154
8/1/2023 7.156
7/31/2023 7.172
7/28/2023 7.161
7/27/2023 7.12
7/26/2023 7.096
7/25/2023 7.1
7/24/2023 7.071
7/21/2023 7.087
7/20/2023 7.083
7/19/2023 7.072
7/18/2023 7.058
7/17/2023 7.074
7/14/2023 7.089
7/13/2023 7.071
7/12/2023 7.118
7/11/2023 7.095
7/10/2023 7.149
7/7/2023 7.159
7/6/2023 7.147
7/5/2023 7.105
7/4/2023 7.119
7/3/2023 7.117
6/30/2023 7.11
6/28/2023 7.056
6/27/2023 7.063
6/26/2023 7.066
6/23/2023 7.074
6/22/2023 7.086
6/21/2023 7.067
6/20/2023 7.059
6/19/2023 7.053
6/16/2023 7.034
6/15/2023 7.036
6/14/2023 7.011
6/13/2023 7.002
6/12/2023 7.016
6/9/2023 7.039
6/8/2023 7.021
6/7/2023 6.982
6/6/2023 6.977
6/5/2023 6.997
6/2/2023 6.984
6/1/2023 6.979
5/31/2023 6.989
5/30/2023 7.011
5/29/2023 7.024
5/26/2023 7.003
5/25/2023 7.007
5/24/2023 6.99
5/23/2023 7.016
5/22/2023 6.985
5/19/2023 7.004
5/18/2023 6.983
5/17/2023 6.972
5/16/2023 6.963
5/15/2023 7.001
5/12/2023 6.995
5/11/2023 7.023
5/10/2023 7.036
5/9/2023 7.046
5/8/2023 7.047
5/4/2023 7.014
5/3/2023 7.011
5/2/2023 7.106
4/28/2023 7.116
4/27/2023 7.097
4/26/2023 7.116
4/25/2023 7.11
4/24/2023 7.111
4/21/2023 7.185
4/20/2023 7.22
4/19/2023 7.227
4/18/2023 7.221
4/17/2023 7.247
4/13/2023 7.229
4/12/2023 7.213
4/11/2023 7.224
4/10/2023 7.227
4/6/2023 7.219
4/5/2023 7.273
4/3/2023 7.315
 Dividend Matrix
Year/Particulars 17-18 18-19 19-20 20-21 21-22 22-23 23-24
Interest 18147.6 23137.51 30140 27565.62 22687.33 25591.86 37229.02
Debt 181411.6 239,565 215,450 207586.1 232718.4 269993.9 418105.7
Cost of debt 10.00% 9.66% 13.99% 13.28% 9.75% 9.48% 8.90%
Cost of equity 9.65% 18.15% 10.99% 12.69% 18.50% 35.82% 21.98%
Equity 6138.08 6138.08 6471.91 6657.37 6655.37 6655.37 6655.14
Reserve n Surplus 182690.1 197539.2 239968.5 211270.9 236975.6 291742.6 498870.9
Total Equity 188,828 203,677 246,440 217,928 243,631 298,398 505,526
Total Capital 370,240 443,243 461,890 425,514 476,349 568,392 923,632
wd 0.489984 0.540484 0.466452 0.487848 0.488546 0.475014 0.452676
we 0.510016 0.459516 0.533548 0.512152 0.511454 0.524986 0.547324
WACC 9.82% 13.56% 12.39% 12.98% 14.22% 23.31% 16.06%
Operating Profit 19225.94 27305.14 -3079.09 -45507.5 41312.99 82905.99 794770.5
Other Income 11849.87 12536.91 9592.8 20136.45 16,945.18 12226.09 26612.13
Depn 17033.73 19649.67 33979.89 31,418.28 23978.82 23535.09 28367.51
EBIT(1-T) 29292.85 36841.58 34498.39 -14087.79 37641.2 74324.58 167511.7
ROC 7.91% 8.31% 7.47% -3.31% 7.90% 13.08% 18.14%
FCFE 10,419.69 10382.91 7429.7 29,509.94 53,302.95 64404.6 118544.9
Dividend Paid 1841 1817.21 0 0 1997.21 2004.68 6657.37

Since the ROC < WACC for most years, the company's performance may be termed as bad as per the dividend matrix.
But the FCFE> Dividend payments, so the managers should try and kustify their uses of cash and the borrowing proceeds to
insight.
s per the dividend matrix.
and the borrowing proceeds to the shareholders so that they get a better