FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
ETFs - £
Collectives - £
UK Stocks - £
US Stocks - $
DaVita HealthCare Partners Inc.
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
29.37 ( 31 Dec 09 )
34.74 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.37 )
Cum % Mvmt ( + 18.30% )
Volume : 505,995,296
29.37 ( 31 Dec 09 )
34.74 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.37 )
Cum % Mvmt ( + 18.30% )
Volume : 505,995,296
Calendar Year End ( 2011 )
34.74 ( 31 Dec 10 )
37.90 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.16 )
Cum % Mvmt ( + 9.09% )
Volume : 497,974,400
34.74 ( 31 Dec 10 )
37.90 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.16 )
Cum % Mvmt ( + 9.09% )
Volume : 497,974,400
Calendar Year End ( 2012 )
37.90 ( 30 Dec 11 )
55.26 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 17.36 )
Cum % Mvmt ( + 45.80% )
Volume : 430,635,200
37.90 ( 30 Dec 11 )
55.26 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 17.36 )
Cum % Mvmt ( + 45.80% )
Volume : 430,635,200
Calendar Year End ( 2013 )
55.26 ( 31 Dec 12 )
63.37 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.10 )
Cum % Mvmt ( + 14.67% )
Volume : 428,218,912
55.26 ( 31 Dec 12 )
63.37 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.10 )
Cum % Mvmt ( + 14.67% )
Volume : 428,218,912
Calendar Year End ( 2014 )
63.37 ( 31 Dec 13 )
75.74 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.37 )
Cum % Mvmt ( + 19.52% )
Volume : 288,592,160
63.37 ( 31 Dec 13 )
75.74 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.37 )
Cum % Mvmt ( + 19.52% )
Volume : 288,592,160
Calendar Year End ( 2015 )
75.74 ( 31 Dec 14 )
69.71 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.03 )
Cum % Mvmt ( -7.96% )
Volume : 297,381,120
75.74 ( 31 Dec 14 )
69.71 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.03 )
Cum % Mvmt ( -7.96% )
Volume : 297,381,120
Calendar Year End ( 2016 )
69.71 ( 31 Dec 15 )
64.20 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.51 )
Cum % Mvmt ( -7.90% )
Volume : 381,479,392
69.71 ( 31 Dec 15 )
64.20 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.51 )
Cum % Mvmt ( -7.90% )
Volume : 381,479,392
Calendar Year End ( 2017 )
64.20 ( 30 Dec 16 )
72.25 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.05 )
Cum % Mvmt ( + 12.54% )
Volume : 409,614,240
64.20 ( 30 Dec 16 )
72.25 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.05 )
Cum % Mvmt ( + 12.54% )
Volume : 409,614,240
Calendar Year End ( 2018 )
72.25 ( 29 Dec 17 )
51.46 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -20.79 )
Cum % Mvmt ( -28.78% )
Volume : 391,859,232
72.25 ( 29 Dec 17 )
51.46 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -20.79 )
Cum % Mvmt ( -28.78% )
Volume : 391,859,232
Calendar Year End ( 2019 )
51.46 ( 31 Dec 18 )
75.03 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 23.57 )
Cum % Mvmt ( + 45.80% )
Volume : 514,599,456
51.46 ( 31 Dec 18 )
75.03 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 23.57 )
Cum % Mvmt ( + 45.80% )
Volume : 514,599,456
Calendar Year End ( 2020 )
75.03 ( 31 Dec 19 )
117.40 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 42.37 )
Cum % Mvmt ( + 56.47% )
Volume : 298,642,240
75.03 ( 31 Dec 19 )
117.40 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 42.37 )
Cum % Mvmt ( + 56.47% )
Volume : 298,642,240
Calendar Year End ( 2021 )
117.40 ( 31 Dec 20 )
113.76 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -3.64 )
Cum % Mvmt ( -3.10% )
Volume : 182,754,816
117.40 ( 31 Dec 20 )
113.76 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -3.64 )
Cum % Mvmt ( -3.10% )
Volume : 182,754,816
Calendar Year End ( 2022 )
113.76 ( 31 Dec 21 )
74.67 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -39.09 )
Cum % Mvmt ( -34.36% )
Volume : 201,292,000
113.76 ( 31 Dec 21 )
74.67 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -39.09 )
Cum % Mvmt ( -34.36% )
Volume : 201,292,000
Calendar Year End ( 2023 )
74.67 ( 30 Dec 22 )
104.76 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 30.09 )
Cum % Mvmt ( + 40.30% )
Volume : 210,665,568
74.67 ( 30 Dec 22 )
104.76 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 30.09 )
Cum % Mvmt ( + 40.30% )
Volume : 210,665,568
Calendar Year End ( 2024 )
104.76 ( 29 Dec 23 )
149.55 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 44.79 )
Cum % Mvmt ( + 42.75% )
Volume : 203,186,400
104.76 ( 29 Dec 23 )
149.55 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 44.79 )
Cum % Mvmt ( + 42.75% )
Volume : 203,186,400
Calendar Year End ( 2025 )
149.55 ( 31 Dec 24 )
113.61 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -35.94 )
Cum % Mvmt ( -24.03% )
Volume : 212,635,760
149.55 ( 31 Dec 24 )
113.61 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -35.94 )
Cum % Mvmt ( -24.03% )
Volume : 212,635,760
Calendar Year End ( 0 )
113.61 ( 31 Dec 25 )
175.35 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 61.74 )
Cum % Mvmt ( + 54.34% )
Volume : 26,920,930
113.61 ( 31 Dec 25 )
175.35 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 61.74 )
Cum % Mvmt ( + 54.34% )
Volume : 26,920,930
Jan 10
29.88
29 Jan 10
+ 0.51
+ 1.74%
+ 0.51
+ 1.74%
28,965,000
29.88
29 Jan 10
+ 0.51
+ 1.74%
+ 0.51
+ 1.74%
28,965,000
Feb 10
30.81
26 Feb 10
+ 0.93
+ 3.15%
+ 1.43
+ 4.89%
33,753,496
30.81
26 Feb 10
+ 0.93
+ 3.15%
+ 1.43
+ 4.89%
33,753,496
Mar 10
31.70
31 Mar 10
+ 0.90
+ 3.05%
+ 2.33
+ 7.93%
38,934,600
31.70
31 Mar 10
+ 0.90
+ 3.05%
+ 2.33
+ 7.93%
38,934,600
Apr 10
31.22
30 Apr 10
-0.49
-1.65%
+ 1.84
+ 6.28%
39,412,200
31.22
30 Apr 10
-0.49
-1.65%
+ 1.84
+ 6.28%
39,412,200
May 10
31.72
28 May 10
+ 0.50
+ 1.70%
+ 2.34
+ 7.98%
50,297,800
31.72
28 May 10
+ 0.50
+ 1.70%
+ 2.34
+ 7.98%
50,297,800
Jun 10
31.22
30 Jun 10
-0.50
-1.69%
+ 1.85
+ 6.30%
48,913,000
31.22
30 Jun 10
-0.50
-1.69%
+ 1.85
+ 6.30%
48,913,000
Jul 10
28.66
30 Jul 10
-2.56
-8.72%
-0.71
-2.42%
63,497,600
28.66
30 Jul 10
-2.56
-8.72%
-0.71
-2.42%
63,497,600
Aug 10
32.31
31 Aug 10
+ 3.65
+ 12.43%
+ 2.94
+ 10.01%
46,977,400
32.31
31 Aug 10
+ 3.65
+ 12.43%
+ 2.94
+ 10.01%
46,977,400
Sep 10
34.51
30 Sep 10
+ 2.20
+ 7.51%
+ 5.14
+ 17.52%
43,450,200
34.51
30 Sep 10
+ 2.20
+ 7.51%
+ 5.14
+ 17.52%
43,450,200
Oct 10
35.88
29 Oct 10
+ 1.36
+ 4.63%
+ 6.50
+ 22.15%
43,837,000
35.88
29 Oct 10
+ 1.36
+ 4.63%
+ 6.50
+ 22.15%
43,837,000
Nov 10
36.35
30 Nov 10
+ 0.47
+ 1.62%
+ 6.98
+ 23.77%
35,003,592
36.35
30 Nov 10
+ 0.47
+ 1.62%
+ 6.98
+ 23.77%
35,003,592
Dec 10
34.74
31 Dec 10
-1.60
-5.46%
+ 5.37
+ 18.30%
32,953,400
34.74
31 Dec 10
-1.60
-5.46%
+ 5.37
+ 18.30%
32,953,400
Jan 11
36.92
31 Jan 11
+ 2.18
+ 6.27%
+ 2.18
+ 6.27%
33,990,600
36.92
31 Jan 11
+ 2.18
+ 6.27%
+ 2.18
+ 6.27%
33,990,600
Feb 11
39.69
28 Feb 11
+ 2.76
+ 7.94%
+ 4.94
+ 14.22%
29,681,600
39.69
28 Feb 11
+ 2.76
+ 7.94%
+ 4.94
+ 14.22%
29,681,600
Mar 11
42.76
31 Mar 11
+ 3.07
+ 8.84%
+ 8.01
+ 23.05%
38,299,400
42.76
31 Mar 11
+ 3.07
+ 8.84%
+ 8.01
+ 23.05%
38,299,400
Apr 11
44.04
29 Apr 11
+ 1.29
+ 3.71%
+ 9.30
+ 26.77%
32,159,400
44.04
29 Apr 11
+ 1.29
+ 3.71%
+ 9.30
+ 26.77%
32,159,400
May 11
42.03
31 May 11
-2.02
-5.81%
+ 7.28
+ 20.95%
43,206,600
42.03
31 May 11
-2.02
-5.81%
+ 7.28
+ 20.95%
43,206,600
Jun 11
43.31
30 Jun 11
+ 1.28
+ 3.68%
+ 8.56
+ 24.64%
33,342,800
43.31
30 Jun 11
+ 1.28
+ 3.68%
+ 8.56
+ 24.64%
33,342,800
Jul 11
41.77
29 Jul 11
-1.53
-4.42%
+ 7.03
+ 20.22%
23,977,800
41.77
29 Jul 11
-1.53
-4.42%
+ 7.03
+ 20.22%
23,977,800
Aug 11
36.79
31 Aug 11
-4.98
-14.33%
+ 2.05
+ 5.89%
74,860,200
36.79
31 Aug 11
-4.98
-14.33%
+ 2.05
+ 5.89%
74,860,200
Sep 11
31.33
30 Sep 11
-5.46
-15.70%
-3.41
-9.81%
61,645,000
31.33
30 Sep 11
-5.46
-15.70%
-3.41
-9.81%
61,645,000
Oct 11
35.00
31 Oct 11
+ 3.67
+ 10.55%
+ 0.26
+ 0.73%
60,438,600
35.00
31 Oct 11
+ 3.67
+ 10.55%
+ 0.26
+ 0.73%
60,438,600
Nov 11
38.09
30 Nov 11
+ 3.09
+ 8.89%
+ 3.35
+ 9.63%
42,664,800
38.09
30 Nov 11
+ 3.09
+ 8.89%
+ 3.35
+ 9.63%
42,664,800
Dec 11
37.90
30 Dec 11
-0.19
-0.53%
+ 3.16
+ 9.09%
23,707,600
37.90
30 Dec 11
-0.19
-0.53%
+ 3.16
+ 9.09%
23,707,600
Jan 12
40.90
31 Jan 12
+ 3.00
+ 7.91%
+ 3.00
+ 7.91%
21,165,200
40.90
31 Jan 12
+ 3.00
+ 7.91%
+ 3.00
+ 7.91%
21,165,200
Feb 12
43.28
29 Feb 12
+ 2.37
+ 6.25%
+ 5.37
+ 14.17%
31,191,800
43.28
29 Feb 12
+ 2.37
+ 6.25%
+ 5.37
+ 14.17%
31,191,800
Mar 12
45.08
30 Mar 12
+ 1.81
+ 4.78%
+ 7.18
+ 18.94%
26,288,000
45.08
30 Mar 12
+ 1.81
+ 4.78%
+ 7.18
+ 18.94%
26,288,000
Apr 12
44.29
30 Apr 12
-0.79
-2.10%
+ 6.39
+ 16.84%
25,664,200
44.29
30 Apr 12
-0.79
-2.10%
+ 6.39
+ 16.84%
25,664,200
May 12
40.63
31 May 12
-3.67
-9.67%
+ 2.72
+ 7.18%
64,137,800
40.63
31 May 12
-3.67
-9.67%
+ 2.72
+ 7.18%
64,137,800
Jun 12
49.10
29 Jun 12
+ 8.48
+ 22.37%
+ 11.20
+ 29.55%
39,482,800
49.10
29 Jun 12
+ 8.48
+ 22.37%
+ 11.20
+ 29.55%
39,482,800
Jul 12
49.21
31 Jul 12
+ 0.10
+ 0.28%
+ 11.31
+ 29.82%
25,960,000
49.21
31 Jul 12
+ 0.10
+ 0.28%
+ 11.31
+ 29.82%
25,960,000
Aug 12
48.63
31 Aug 12
-0.58
-1.52%
+ 10.73
+ 28.31%
27,764,600
48.63
31 Aug 12
-0.58
-1.52%
+ 10.73
+ 28.31%
27,764,600
Sep 12
51.81
28 Sep 12
+ 3.17
+ 8.36%
+ 13.90
+ 36.67%
33,464,000
51.81
28 Sep 12
+ 3.17
+ 8.36%
+ 13.90
+ 36.67%
33,464,000
Oct 12
56.26
31 Oct 12
+ 4.45
+ 11.75%
+ 18.35
+ 48.42%
36,630,600
56.26
31 Oct 12
+ 4.45
+ 11.75%
+ 18.35
+ 48.42%
36,630,600
Nov 12
54.00
30 Nov 12
-2.26
-5.96%
+ 16.10
+ 42.46%
53,883,400
54.00
30 Nov 12
-2.26
-5.96%
+ 16.10
+ 42.46%
53,883,400
Dec 12
55.26
31 Dec 12
+ 1.26
+ 3.34%
+ 17.36
+ 45.80%
45,002,800
55.26
31 Dec 12
+ 1.26
+ 3.34%
+ 17.36
+ 45.80%
45,002,800
Jan 13
57.71
31 Jan 13
+ 2.44
+ 4.42%
+ 2.44
+ 4.42%
29,510,400
57.71
31 Jan 13
+ 2.44
+ 4.42%
+ 2.44
+ 4.42%
29,510,400
Feb 13
59.81
28 Feb 13
+ 2.10
+ 3.81%
+ 4.55
+ 8.22%
29,647,600
59.81
28 Feb 13
+ 2.10
+ 3.81%
+ 4.55
+ 8.22%
29,647,600
Mar 13
59.29
28 Mar 13
-0.52
-0.93%
+ 4.03
+ 7.29%
31,150,600
59.29
28 Mar 13
-0.52
-0.93%
+ 4.03
+ 7.29%
31,150,600
Apr 13
59.33
30 Apr 13
+ 0.03
+ 0.05%
+ 4.06
+ 7.35%
32,518,600
59.33
30 Apr 13
+ 0.03
+ 0.05%
+ 4.06
+ 7.35%
32,518,600
May 13
62.03
31 May 13
+ 2.71
+ 4.90%
+ 6.77
+ 12.25%
41,439,600
62.03
31 May 13
+ 2.71
+ 4.90%
+ 6.77
+ 12.25%
41,439,600
Jun 13
60.40
28 Jun 13
-1.63
-2.96%
+ 5.14
+ 9.29%
25,610,000
60.40
28 Jun 13
-1.63
-2.96%
+ 5.14
+ 9.29%
25,610,000
Jul 13
58.21
31 Jul 13
-2.19
-3.97%
+ 2.94
+ 5.32%
48,372,200
58.21
31 Jul 13
-2.19
-3.97%
+ 2.94
+ 5.32%
48,372,200
Aug 13
53.76
30 Aug 13
-4.45
-8.05%
-1.51
-2.73%
36,537,000
53.76
30 Aug 13
-4.45
-8.05%
-1.51
-2.73%
36,537,000
Sep 13
56.90
30 Sep 13
+ 3.15
+ 5.69%
+ 1.64
+ 2.96%
28,014,100
56.90
30 Sep 13
+ 3.15
+ 5.69%
+ 1.64
+ 2.96%
28,014,100
Oct 13
56.21
31 Oct 13
-0.69
-1.25%
+ 0.94
+ 1.71%
26,028,200
56.21
31 Oct 13
-0.69
-1.25%
+ 0.94
+ 1.71%
26,028,200
Nov 13
59.55
29 Nov 13
+ 3.34
+ 6.04%
+ 4.28
+ 7.75%
58,679,000
59.55
29 Nov 13
+ 3.34
+ 6.04%
+ 4.28
+ 7.75%
58,679,000
Dec 13
63.37
31 Dec 13
+ 3.82
+ 6.91%
+ 8.10
+ 14.67%
40,711,600
63.37
31 Dec 13
+ 3.82
+ 6.91%
+ 8.10
+ 14.67%
40,711,600
Jan 14
64.93
31 Jan 14
+ 1.56
+ 2.46%
+ 1.56
+ 2.46%
29,545,700
64.93
31 Jan 14
+ 1.56
+ 2.46%
+ 1.56
+ 2.46%
29,545,700
Feb 14
68.73
28 Feb 14
+ 3.80
+ 6.00%
+ 5.36
+ 8.46%
37,341,900
68.73
28 Feb 14
+ 3.80
+ 6.00%
+ 5.36
+ 8.46%
37,341,900
Mar 14
68.85
31 Mar 14
+ 0.12
+ 0.19%
+ 5.48
+ 8.65%
25,637,700
68.85
31 Mar 14
+ 0.12
+ 0.19%
+ 5.48
+ 8.65%
25,637,700
Apr 14
69.30
30 Apr 14
+ 0.45
+ 0.71%
+ 5.93
+ 9.36%
30,398,700
69.30
30 Apr 14
+ 0.45
+ 0.71%
+ 5.93
+ 9.36%
30,398,700
May 14
70.59
30 May 14
+ 1.29
+ 2.04%
+ 7.22
+ 11.39%
20,758,600
70.59
30 May 14
+ 1.29
+ 2.04%
+ 7.22
+ 11.39%
20,758,600
Jun 14
72.32
30 Jun 14
+ 1.73
+ 2.73%
+ 8.95
+ 14.12%
18,267,200
72.32
30 Jun 14
+ 1.73
+ 2.73%
+ 8.95
+ 14.12%
18,267,200
Jul 14
70.44
31 Jul 14
-1.88
-2.97%
+ 7.07
+ 11.16%
19,965,200
70.44
31 Jul 14
-1.88
-2.97%
+ 7.07
+ 11.16%
19,965,200
Aug 14
74.68
29 Aug 14
+ 4.24
+ 6.69%
+ 11.31
+ 17.85%
13,615,059
74.68
29 Aug 14
+ 4.24
+ 6.69%
+ 11.31
+ 17.85%
13,615,059
Sep 14
73.14
30 Sep 14
-1.54
-2.43%
+ 9.77
+ 15.42%
16,540,238
73.14
30 Sep 14
-1.54
-2.43%
+ 9.77
+ 15.42%
16,540,238
Oct 14
78.07
31 Oct 14
+ 4.93
+ 7.78%
+ 14.70
+ 23.20%
20,559,838
78.07
31 Oct 14
+ 4.93
+ 7.78%
+ 14.70
+ 23.20%
20,559,838
Nov 14
76.53
28 Nov 14
-1.54
-2.43%
+ 13.16
+ 20.77%
36,908,524
76.53
28 Nov 14
-1.54
-2.43%
+ 13.16
+ 20.77%
36,908,524
Dec 14
75.74
31 Dec 14
-0.79
-1.25%
+ 12.37
+ 19.52%
19,053,512
75.74
31 Dec 14
-0.79
-1.25%
+ 12.37
+ 19.52%
19,053,512
Jan 15
75.06
30 Jan 15
-0.68
-0.90%
-0.68
-0.90%
17,576,652
75.06
30 Jan 15
-0.68
-0.90%
-0.68
-0.90%
17,576,652
Feb 15
74.60
27 Feb 15
-0.46
-0.61%
-1.14
-1.51%
29,324,488
74.60
27 Feb 15
-0.46
-0.61%
-1.14
-1.51%
29,324,488
Mar 15
81.28
31 Mar 15
+ 6.68
+ 8.82%
+ 5.54
+ 7.31%
31,152,572
81.28
31 Mar 15
+ 6.68
+ 8.82%
+ 5.54
+ 7.31%
31,152,572
Apr 15
81.10
30 Apr 15
-0.18
-0.24%
+ 5.36
+ 7.08%
19,006,026
81.10
30 Apr 15
-0.18
-0.24%
+ 5.36
+ 7.08%
19,006,026
May 15
83.78
29 May 15
+ 2.68
+ 3.54%
+ 8.04
+ 10.62%
18,941,512
83.78
29 May 15
+ 2.68
+ 3.54%
+ 8.04
+ 10.62%
18,941,512
Jun 15
79.47
30 Jun 15
-4.31
-5.69%
+ 3.73
+ 4.92%
22,835,216
79.47
30 Jun 15
-4.31
-5.69%
+ 3.73
+ 4.92%
22,835,216
Jul 15
79.03
31 Jul 15
-0.44
-0.58%
+ 3.29
+ 4.34%
21,534,228
79.03
31 Jul 15
-0.44
-0.58%
+ 3.29
+ 4.34%
21,534,228
Aug 15
75.64
31 Aug 15
-3.39
-4.48%
-0.10
-0.13%
25,199,150
75.64
31 Aug 15
-3.39
-4.48%
-0.10
-0.13%
25,199,150
Sep 15
72.33
30 Sep 15
-3.31
-4.37%
-3.41
-4.50%
25,730,918
72.33
30 Sep 15
-3.31
-4.37%
-3.41
-4.50%
25,730,918
Oct 15
77.51
30 Oct 15
+ 5.18
+ 6.84%
+ 1.77
+ 2.34%
19,883,376
77.51
30 Oct 15
+ 5.18
+ 6.84%
+ 1.77
+ 2.34%
19,883,376
Nov 15
73.04
30 Nov 15
-4.47
-5.90%
-2.70
-3.56%
25,912,224
73.04
30 Nov 15
-4.47
-5.90%
-2.70
-3.56%
25,912,224
Dec 15
69.71
31 Dec 15
-3.33
-4.40%
-6.03
-7.96%
40,284,764
69.71
31 Dec 15
-3.33
-4.40%
-6.03
-7.96%
40,284,764
Jan 16
67.12
29 Jan 16
-2.59
-3.72%
-2.59
-3.72%
27,876,002
67.12
29 Jan 16
-2.59
-3.72%
-2.59
-3.72%
27,876,002
Feb 16
65.97
29 Feb 16
-1.15
-1.65%
-3.74
-5.37%
26,997,570
65.97
29 Feb 16
-1.15
-1.65%
-3.74
-5.37%
26,997,570
Mar 16
73.38
31 Mar 16
+ 7.41
+ 10.63%
+ 3.67
+ 5.26%
22,590,504
73.38
31 Mar 16
+ 7.41
+ 10.63%
+ 3.67
+ 5.26%
22,590,504
Apr 16
73.90
29 Apr 16
+ 0.52
+ 0.75%
+ 4.19
+ 6.01%
17,164,128
73.90
29 Apr 16
+ 0.52
+ 0.75%
+ 4.19
+ 6.01%
17,164,128
May 16
77.32
31 May 16
+ 3.42
+ 4.91%
+ 7.61
+ 10.92%
25,121,618
77.32
31 May 16
+ 3.42
+ 4.91%
+ 7.61
+ 10.92%
25,121,618
Jun 16
77.32
30 Jun 16
+ 0.00
+ 0.00%
+ 7.61
+ 10.92%
18,557,332
77.32
30 Jun 16
+ 0.00
+ 0.00%
+ 7.61
+ 10.92%
18,557,332
Jul 16
77.54
29 Jul 16
+ 0.22
+ 0.32%
+ 7.83
+ 11.23%
19,137,404
77.54
29 Jul 16
+ 0.22
+ 0.32%
+ 7.83
+ 11.23%
19,137,404
Aug 16
64.63
31 Aug 16
-12.91
-18.52%
-5.08
-7.29%
47,887,124
64.63
31 Aug 16
-12.91
-18.52%
-5.08
-7.29%
47,887,124
Sep 16
66.07
30 Sep 16
+ 1.44
+ 2.07%
-3.64
-5.22%
38,669,748
66.07
30 Sep 16
+ 1.44
+ 2.07%
-3.64
-5.22%
38,669,748
Oct 16
58.62
31 Oct 16
-7.45
-10.69%
-11.09
-15.91%
49,524,516
58.62
31 Oct 16
-7.45
-10.69%
-11.09
-15.91%
49,524,516
Nov 16
63.35
30 Nov 16
+ 4.73
+ 6.79%
-6.36
-9.12%
53,414,000
63.35
30 Nov 16
+ 4.73
+ 6.79%
-6.36
-9.12%
53,414,000
Dec 16
64.20
30 Dec 16
+ 0.85
+ 1.22%
-5.51
-7.90%
34,539,436
64.20
30 Dec 16
+ 0.85
+ 1.22%
-5.51
-7.90%
34,539,436
Jan 17
63.75
31 Jan 17
-0.45
-0.70%
-0.45
-0.70%
25,119,408
63.75
31 Jan 17
-0.45
-0.70%
-0.45
-0.70%
25,119,408
Feb 17
69.41
28 Feb 17
+ 5.66
+ 8.82%
+ 5.21
+ 8.12%
29,339,088
69.41
28 Feb 17
+ 5.66
+ 8.82%
+ 5.21
+ 8.12%
29,339,088
Mar 17
67.97
31 Mar 17
-1.44
-2.24%
+ 3.77
+ 5.87%
24,154,284
67.97
31 Mar 17
-1.44
-2.24%
+ 3.77
+ 5.87%
24,154,284
Apr 17
69.01
28 Apr 17
+ 1.04
+ 1.62%
+ 4.81
+ 7.49%
16,885,178
69.01
28 Apr 17
+ 1.04
+ 1.62%
+ 4.81
+ 7.49%
16,885,178
May 17
66.26
31 May 17
-2.75
-4.28%
+ 2.06
+ 3.21%
40,049,288
66.26
31 May 17
-2.75
-4.28%
+ 2.06
+ 3.21%
40,049,288
Jun 17
64.76
30 Jun 17
-1.50
-2.34%
+ 0.56
+ 0.87%
28,326,008
64.76
30 Jun 17
-1.50
-2.34%
+ 0.56
+ 0.87%
28,326,008
Jul 17
64.78
31 Jul 17
+ 0.02
+ 0.03%
+ 0.58
+ 0.90%
22,148,580
64.78
31 Jul 17
+ 0.02
+ 0.03%
+ 0.58
+ 0.90%
22,148,580
Aug 17
58.56
31 Aug 17
-6.22
-9.69%
-5.64
-8.79%
35,624,868
58.56
31 Aug 17
-6.22
-9.69%
-5.64
-8.79%
35,624,868
Sep 17
59.39
29 Sep 17
+ 0.83
+ 1.29%
-4.81
-7.49%
39,282,744
59.39
29 Sep 17
+ 0.83
+ 1.29%
-4.81
-7.49%
39,282,744
Oct 17
60.74
31 Oct 17
+ 1.35
+ 2.10%
-3.46
-5.39%
58,053,108
60.74
31 Oct 17
+ 1.35
+ 2.10%
-3.46
-5.39%
58,053,108
Nov 17
61.06
30 Nov 17
+ 0.32
+ 0.50%
-3.14
-4.89%
44,609,240
61.06
30 Nov 17
+ 0.32
+ 0.50%
-3.14
-4.89%
44,609,240
Dec 17
72.25
29 Dec 17
+ 11.19
+ 17.43%
+ 8.05
+ 12.54%
46,022,444
72.25
29 Dec 17
+ 11.19
+ 17.43%
+ 8.05
+ 12.54%
46,022,444
Jan 18
78.04
31 Jan 18
+ 5.79
+ 8.01%
+ 5.79
+ 8.01%
28,487,624
78.04
31 Jan 18
+ 5.79
+ 8.01%
+ 5.79
+ 8.01%
28,487,624
Feb 18
72.02
28 Feb 18
-6.02
-8.33%
-0.23
-0.32%
27,707,314
72.02
28 Feb 18
-6.02
-8.33%
-0.23
-0.32%
27,707,314
Mar 18
65.94
29 Mar 18
-6.08
-8.42%
-6.31
-8.73%
37,600,928
65.94
29 Mar 18
-6.08
-8.42%
-6.31
-8.73%
37,600,928
Apr 18
62.79
30 Apr 18
-3.15
-4.36%
-9.46
-13.09%
31,078,880
62.79
30 Apr 18
-3.15
-4.36%
-9.46
-13.09%
31,078,880
May 18
66.84
31 May 18
+ 4.05
+ 5.61%
-5.41
-7.49%
33,661,460
66.84
31 May 18
+ 4.05
+ 5.61%
-5.41
-7.49%
33,661,460
Jun 18
69.44
29 Jun 18
+ 2.60
+ 3.60%
-2.81
-3.89%
35,561,816
69.44
29 Jun 18
+ 2.60
+ 3.60%
-2.81
-3.89%
35,561,816
Jul 18
70.28
31 Jul 18
+ 0.84
+ 1.16%
-1.97
-2.73%
21,182,952
70.28
31 Jul 18
+ 0.84
+ 1.16%
-1.97
-2.73%
21,182,952
Aug 18
69.29
31 Aug 18
-0.99
-1.37%
-2.96
-4.10%
32,239,188
69.29
31 Aug 18
-0.99
-1.37%
-2.96
-4.10%
32,239,188
Sep 18
71.63
28 Sep 18
+ 2.34
+ 3.24%
-0.62
-0.86%
28,193,464
71.63
28 Sep 18
+ 2.34
+ 3.24%
-0.62
-0.86%
28,193,464
Oct 18
67.34
31 Oct 18
-4.29
-5.94%
-4.91
-6.80%
37,486,104
67.34
31 Oct 18
-4.29
-5.94%
-4.91
-6.80%
37,486,104
Nov 18
66.06
30 Nov 18
-1.28
-1.77%
-6.19
-8.57%
44,524,764
66.06
30 Nov 18
-1.28
-1.77%
-6.19
-8.57%
44,524,764
Dec 18
51.46
31 Dec 18
-14.60
-20.21%
-20.79
-28.78%
34,134,724
51.46
31 Dec 18
-14.60
-20.21%
-20.79
-28.78%
34,134,724
Jan 19
56.13
31 Jan 19
+ 4.67
+ 9.08%
+ 4.67
+ 9.08%
32,585,026
56.13
31 Jan 19
+ 4.67
+ 9.08%
+ 4.67
+ 9.08%
32,585,026
Feb 19
56.90
28 Feb 19
+ 0.77
+ 1.50%
+ 5.44
+ 10.57%
31,227,958
56.90
28 Feb 19
+ 0.77
+ 1.50%
+ 5.44
+ 10.57%
31,227,958
Mar 19
54.29
29 Mar 19
-2.61
-5.07%
+ 2.83
+ 5.50%
43,475,568
54.29
29 Mar 19
-2.61
-5.07%
+ 2.83
+ 5.50%
43,475,568
Apr 19
55.24
30 Apr 19
+ 0.95
+ 1.85%
+ 3.78
+ 7.35%
29,538,524
55.24
30 Apr 19
+ 0.95
+ 1.85%
+ 3.78
+ 7.35%
29,538,524
May 19
43.42
31 May 19
-11.82
-22.97%
-8.04
-15.62%
36,961,204
43.42
31 May 19
-11.82
-22.97%
-8.04
-15.62%
36,961,204
Jun 19
56.26
28 Jun 19
+ 12.84
+ 24.95%
+ 4.80
+ 9.33%
37,133,932
56.26
28 Jun 19
+ 12.84
+ 24.95%
+ 4.80
+ 9.33%
37,133,932
Jul 19
59.85
31 Jul 19
+ 3.59
+ 6.98%
+ 8.39
+ 16.30%
56,753,076
59.85
31 Jul 19
+ 3.59
+ 6.98%
+ 8.39
+ 16.30%
56,753,076
Aug 19
56.37
30 Aug 19
-3.48
-6.76%
+ 4.91
+ 9.54%
100,162,240
56.37
30 Aug 19
-3.48
-6.76%
+ 4.91
+ 9.54%
100,162,240
Sep 19
57.07
30 Sep 19
+ 0.70
+ 1.36%
+ 5.61
+ 10.90%
51,717,608
57.07
30 Sep 19
+ 0.70
+ 1.36%
+ 5.61
+ 10.90%
51,717,608
Oct 19
58.60
31 Oct 19
+ 1.53
+ 2.97%
+ 7.14
+ 13.87%
28,875,104
58.60
31 Oct 19
+ 1.53
+ 2.97%
+ 7.14
+ 13.87%
28,875,104
Nov 19
71.77
29 Nov 19
+ 13.17
+ 25.59%
+ 20.31
+ 39.47%
37,278,416
71.77
29 Nov 19
+ 13.17
+ 25.59%
+ 20.31
+ 39.47%
37,278,416
Dec 19
75.03
31 Dec 19
+ 3.26
+ 6.34%
+ 23.57
+ 45.80%
28,890,796
75.03
31 Dec 19
+ 3.26
+ 6.34%
+ 23.57
+ 45.80%
28,890,796
Jan 20
79.87
31 Jan 20
+ 4.84
+ 6.45%
+ 4.84
+ 6.45%
22,822,632
79.87
31 Jan 20
+ 4.84
+ 6.45%
+ 4.84
+ 6.45%
22,822,632
Feb 20
77.62
28 Feb 20
-2.25
-3.00%
+ 2.59
+ 3.45%
27,874,578
77.62
28 Feb 20
-2.25
-3.00%
+ 2.59
+ 3.45%
27,874,578
Mar 20
76.06
31 Mar 20
-1.56
-2.08%
+ 1.03
+ 1.37%
47,645,804
76.06
31 Mar 20
-1.56
-2.08%
+ 1.03
+ 1.37%
47,645,804
Apr 20
79.01
30 Apr 20
+ 2.95
+ 3.93%
+ 3.98
+ 5.30%
28,263,968
79.01
30 Apr 20
+ 2.95
+ 3.93%
+ 3.98
+ 5.30%
28,263,968
May 20
80.96
29 May 20
+ 1.95
+ 2.60%
+ 5.93
+ 7.90%
23,024,688
80.96
29 May 20
+ 1.95
+ 2.60%
+ 5.93
+ 7.90%
23,024,688
Jun 20
79.14
30 Jun 20
-1.82
-2.43%
+ 4.11
+ 5.48%
27,422,800
79.14
30 Jun 20
-1.82
-2.43%
+ 4.11
+ 5.48%
27,422,800
Jul 20
87.39
31 Jul 20
+ 8.25
+ 11.00%
+ 12.36
+ 16.47%
18,327,160
87.39
31 Jul 20
+ 8.25
+ 11.00%
+ 12.36
+ 16.47%
18,327,160
Aug 20
86.76
31 Aug 20
-0.63
-0.84%
+ 11.73
+ 15.63%
18,895,188
86.76
31 Aug 20
-0.63
-0.84%
+ 11.73
+ 15.63%
18,895,188
Sep 20
85.65
30 Sep 20
-1.11
-1.48%
+ 10.62
+ 14.15%
31,365,132
85.65
30 Sep 20
-1.11
-1.48%
+ 10.62
+ 14.15%
31,365,132
Oct 20
86.25
30 Oct 20
+ 0.60
+ 0.80%
+ 11.22
+ 14.95%
19,189,992
86.25
30 Oct 20
+ 0.60
+ 0.80%
+ 11.22
+ 14.95%
19,189,992
Nov 20
109.85
30 Nov 20
+ 23.60
+ 31.45%
+ 34.82
+ 46.41%
18,474,108
109.85
30 Nov 20
+ 23.60
+ 31.45%
+ 34.82
+ 46.41%
18,474,108
Dec 20
117.40
31 Dec 20
+ 7.55
+ 10.06%
+ 42.37
+ 56.47%
15,336,191
117.40
31 Dec 20
+ 7.55
+ 10.06%
+ 42.37
+ 56.47%
15,336,191
Jan 21
117.37
29 Jan 21
-0.03
-0.03%
-0.03
-0.03%
11,785,358
117.37
29 Jan 21
-0.03
-0.03%
-0.03
-0.03%
11,785,358
Feb 21
102.13
26 Feb 21
-15.24
-12.98%
-15.27
-13.01%
20,180,540
102.13
26 Feb 21
-15.24
-12.98%
-15.27
-13.01%
20,180,540
Mar 21
107.77
31 Mar 21
+ 5.64
+ 4.80%
-9.63
-8.20%
15,122,211
107.77
31 Mar 21
+ 5.64
+ 4.80%
-9.63
-8.20%
15,122,211
Apr 21
116.53
30 Apr 21
+ 8.76
+ 7.46%
-0.87
-0.74%
16,427,206
116.53
30 Apr 21
+ 8.76
+ 7.46%
-0.87
-0.74%
16,427,206
May 21
120.07
28 May 21
+ 3.54
+ 3.02%
+ 2.67
+ 2.27%
11,544,945
120.07
28 May 21
+ 3.54
+ 3.02%
+ 2.67
+ 2.27%
11,544,945
Jun 21
120.43
30 Jun 21
+ 0.36
+ 0.31%
+ 3.03
+ 2.58%
13,115,035
120.43
30 Jun 21
+ 0.36
+ 0.31%
+ 3.03
+ 2.58%
13,115,035
Jul 21
120.25
30 Jul 21
-0.18
-0.15%
+ 2.85
+ 2.43%
12,771,268
120.25
30 Jul 21
-0.18
-0.15%
+ 2.85
+ 2.43%
12,771,268
Aug 21
130.77
31 Aug 21
+ 10.52
+ 8.96%
+ 13.37
+ 11.39%
12,611,161
130.77
31 Aug 21
+ 10.52
+ 8.96%
+ 13.37
+ 11.39%
12,611,161
Sep 21
116.26
30 Sep 21
-14.51
-12.36%
-1.14
-0.97%
14,731,638
116.26
30 Sep 21
-14.51
-12.36%
-1.14
-0.97%
14,731,638
Oct 21
103.24
29 Oct 21
-13.02
-11.09%
-14.16
-12.06%
15,351,673
103.24
29 Oct 21
-13.02
-11.09%
-14.16
-12.06%
15,351,673
Nov 21
94.50
30 Nov 21
-8.74
-7.44%
-22.90
-19.51%
19,899,964
94.50
30 Nov 21
-8.74
-7.44%
-22.90
-19.51%
19,899,964
Dec 21
113.76
31 Dec 21
+ 19.26
+ 16.41%
-3.64
-3.10%
19,213,816
113.76
31 Dec 21
+ 19.26
+ 16.41%
-3.64
-3.10%
19,213,816
Jan 22
108.37
31 Jan 22
-5.39
-4.74%
-5.39
-4.74%
12,665,681
108.37
31 Jan 22
-5.39
-4.74%
-5.39
-4.74%
12,665,681
Feb 22
112.77
28 Feb 22
+ 4.40
+ 3.87%
-0.99
-0.87%
13,217,608
112.77
28 Feb 22
+ 4.40
+ 3.87%
-0.99
-0.87%
13,217,608
Mar 22
113.11
31 Mar 22
+ 0.34
+ 0.30%
-0.65
-0.57%
16,277,520
113.11
31 Mar 22
+ 0.34
+ 0.30%
-0.65
-0.57%
16,277,520
Apr 22
108.37
29 Apr 22
-4.74
-4.17%
-5.39
-4.74%
11,643,183
108.37
29 Apr 22
-4.74
-4.17%
-5.39
-4.74%
11,643,183
May 22
97.49
31 May 22
-10.88
-9.56%
-16.27
-14.30%
16,810,572
97.49
31 May 22
-10.88
-9.56%
-16.27
-14.30%
16,810,572
Jun 22
79.96
30 Jun 22
-17.53
-15.41%
-33.80
-29.71%
30,124,816
79.96
30 Jun 22
-17.53
-15.41%
-33.80
-29.71%
30,124,816
Jul 22
84.16
29 Jul 22
+ 4.20
+ 3.69%
-29.60
-26.02%
16,271,882
84.16
29 Jul 22
+ 4.20
+ 3.69%
-29.60
-26.02%
16,271,882
Aug 22
85.29
31 Aug 22
+ 1.13
+ 0.99%
-28.47
-25.03%
16,389,675
85.29
31 Aug 22
+ 1.13
+ 0.99%
-28.47
-25.03%
16,389,675
Sep 22
82.77
30 Sep 22
-2.52
-2.22%
-30.99
-27.24%
14,706,348
82.77
30 Sep 22
-2.52
-2.22%
-30.99
-27.24%
14,706,348
Oct 22
73.01
31 Oct 22
-9.76
-8.58%
-40.75
-35.82%
20,192,930
73.01
31 Oct 22
-9.76
-8.58%
-40.75
-35.82%
20,192,930
Nov 22
73.73
30 Nov 22
+ 0.72
+ 0.63%
-40.03
-35.19%
19,309,512
73.73
30 Nov 22
+ 0.72
+ 0.63%
-40.03
-35.19%
19,309,512
Dec 22
74.67
30 Dec 22
+ 0.94
+ 0.83%
-39.09
-34.36%
13,682,277
74.67
30 Dec 22
+ 0.94
+ 0.83%
-39.09
-34.36%
13,682,277
Jan 23
82.39
31 Jan 23
+ 7.72
+ 10.34%
+ 7.72
+ 10.34%
11,993,125
82.39
31 Jan 23
+ 7.72
+ 10.34%
+ 7.72
+ 10.34%
11,993,125
Feb 23
82.26
28 Feb 23
-0.13
-0.17%
+ 7.59
+ 10.16%
14,120,062
82.26
28 Feb 23
-0.13
-0.17%
+ 7.59
+ 10.16%
14,120,062
Mar 23
81.11
31 Mar 23
-1.15
-1.54%
+ 6.44
+ 8.62%
15,577,640
81.11
31 Mar 23
-1.15
-1.54%
+ 6.44
+ 8.62%
15,577,640
Apr 23
90.36
28 Apr 23
+ 9.25
+ 12.39%
+ 15.69
+ 21.01%
9,812,702
90.36
28 Apr 23
+ 9.25
+ 12.39%
+ 15.69
+ 21.01%
9,812,702
May 23
93.67
31 May 23
+ 3.31
+ 4.43%
+ 19.00
+ 25.45%
17,347,176
93.67
31 May 23
+ 3.31
+ 4.43%
+ 19.00
+ 25.45%
17,347,176
Jun 23
100.47
30 Jun 23
+ 6.80
+ 9.11%
+ 25.80
+ 34.55%
12,172,652
100.47
30 Jun 23
+ 6.80
+ 9.11%
+ 25.80
+ 34.55%
12,172,652
Jul 23
101.99
31 Jul 23
+ 1.52
+ 2.04%
+ 27.32
+ 36.59%
11,189,208
101.99
31 Jul 23
+ 1.52
+ 2.04%
+ 27.32
+ 36.59%
11,189,208
Aug 23
102.42
31 Aug 23
+ 0.43
+ 0.58%
+ 27.75
+ 37.16%
15,962,583
102.42
31 Aug 23
+ 0.43
+ 0.58%
+ 27.75
+ 37.16%
15,962,583
Sep 23
94.53
29 Sep 23
-7.89
-10.57%
+ 19.86
+ 26.60%
16,671,967
94.53
29 Sep 23
-7.89
-10.57%
+ 19.86
+ 26.60%
16,671,967
Oct 23
77.23
31 Oct 23
-17.30
-23.17%
+ 2.56
+ 3.43%
37,066,120
77.23
31 Oct 23
-17.30
-23.17%
+ 2.56
+ 3.43%
37,066,120
Nov 23
101.46
30 Nov 23
+ 24.23
+ 32.45%
+ 26.79
+ 35.88%
30,861,608
101.46
30 Nov 23
+ 24.23
+ 32.45%
+ 26.79
+ 35.88%
30,861,608
Dec 23
104.76
29 Dec 23
+ 3.30
+ 4.42%
+ 30.09
+ 40.30%
17,890,716
104.76
29 Dec 23
+ 3.30
+ 4.42%
+ 30.09
+ 40.30%
17,890,716
Jan 24
108.16
31 Jan 24
+ 3.40
+ 3.25%
+ 3.40
+ 3.25%
15,936,350
108.16
31 Jan 24
+ 3.40
+ 3.25%
+ 3.40
+ 3.25%
15,936,350
Feb 24
126.97
29 Feb 24
+ 18.81
+ 17.96%
+ 22.21
+ 21.20%
20,263,528
126.97
29 Feb 24
+ 18.81
+ 17.96%
+ 22.21
+ 21.20%
20,263,528
Mar 24
138.05
28 Mar 24
+ 11.08
+ 10.58%
+ 33.29
+ 31.78%
18,423,012
138.05
28 Mar 24
+ 11.08
+ 10.58%
+ 33.29
+ 31.78%
18,423,012
Apr 24
139.01
30 Apr 24
+ 0.96
+ 0.92%
+ 34.25
+ 32.69%
11,975,695
139.01
30 Apr 24
+ 0.96
+ 0.92%
+ 34.25
+ 32.69%
11,975,695
May 24
147.12
31 May 24
+ 8.11
+ 7.74%
+ 42.36
+ 40.44%
22,439,124
147.12
31 May 24
+ 8.11
+ 7.74%
+ 42.36
+ 40.44%
22,439,124
Jun 24
138.57
28 Jun 24
-8.55
-8.16%
+ 33.81
+ 32.27%
19,783,104
138.57
28 Jun 24
-8.55
-8.16%
+ 33.81
+ 32.27%
19,783,104
Jul 24
136.62
31 Jul 24
-1.95
-1.86%
+ 31.86
+ 30.41%
13,347,218
136.62
31 Jul 24
-1.95
-1.86%
+ 31.86
+ 30.41%
13,347,218
Aug 24
150.92
30 Aug 24
+ 14.30
+ 13.65%
+ 46.16
+ 44.06%
16,360,158
150.92
30 Aug 24
+ 14.30
+ 13.65%
+ 46.16
+ 44.06%
16,360,158
Sep 24
163.93
30 Sep 24
+ 13.01
+ 12.42%
+ 59.17
+ 56.48%
15,841,541
163.93
30 Sep 24
+ 13.01
+ 12.42%
+ 59.17
+ 56.48%
15,841,541
Oct 24
139.81
31 Oct 24
-24.12
-23.02%
+ 35.05
+ 33.46%
18,185,596
139.81
31 Oct 24
-24.12
-23.02%
+ 35.05
+ 33.46%
18,185,596
Nov 24
166.17
29 Nov 24
+ 26.36
+ 25.16%
+ 61.41
+ 58.62%
16,680,496
166.17
29 Nov 24
+ 26.36
+ 25.16%
+ 61.41
+ 58.62%
16,680,496
Dec 24
149.55
31 Dec 24
-16.62
-15.86%
+ 44.79
+ 42.75%
13,950,575
149.55
31 Dec 24
-16.62
-15.86%
+ 44.79
+ 42.75%
13,950,575
Jan 25
176.20
31 Jan 25
+ 26.65
+ 17.82%
+ 26.65
+ 17.82%
10,709,441
176.20
31 Jan 25
+ 26.65
+ 17.82%
+ 26.65
+ 17.82%
10,709,441
Feb 25
147.88
28 Feb 25
-28.32
-18.94%
-1.67
-1.12%
23,055,296
147.88
28 Feb 25
-28.32
-18.94%
-1.67
-1.12%
23,055,296
Mar 25
152.97
31 Mar 25
+ 5.09
+ 3.40%
+ 3.42
+ 2.29%
19,405,752
152.97
31 Mar 25
+ 5.09
+ 3.40%
+ 3.42
+ 2.29%
19,405,752
Apr 25
141.55
30 Apr 25
-11.42
-7.64%
-8.00
-5.35%
18,601,124
141.55
30 Apr 25
-11.42
-7.64%
-8.00
-5.35%
18,601,124
May 25
136.26
30 May 25
-5.29
-3.54%
-13.29
-8.89%
17,182,806
136.26
30 May 25
-5.29
-3.54%
-13.29
-8.89%
17,182,806
Jun 25
142.45
30 Jun 25
+ 6.19
+ 4.14%
-7.10
-4.75%
16,945,906
142.45
30 Jun 25
+ 6.19
+ 4.14%
-7.10
-4.75%
16,945,906
Jul 25
140.37
31 Jul 25
-2.08
-1.39%
-9.18
-6.14%
16,122,082
140.37
31 Jul 25
-2.08
-1.39%
-9.18
-6.14%
16,122,082
Aug 25
137.76
29 Aug 25
-2.61
-1.75%
-11.79
-7.88%
18,610,138
137.76
29 Aug 25
-2.61
-1.75%
-11.79
-7.88%
18,610,138
Sep 25
132.87
30 Sep 25
-4.89
-3.27%
-16.68
-11.15%
17,064,638
132.87
30 Sep 25
-4.89
-3.27%
-16.68
-11.15%
17,064,638
Oct 25
119.02
31 Oct 25
-13.85
-9.26%
-30.53
-20.41%
17,730,338
119.02
31 Oct 25
-13.85
-9.26%
-30.53
-20.41%
17,730,338
Nov 25
119.68
28 Nov 25
+ 0.66
+ 0.44%
-29.87
-19.97%
22,175,024
119.68
28 Nov 25
+ 0.66
+ 0.44%
-29.87
-19.97%
22,175,024
Dec 25
113.61
31 Dec 25
-6.07
-4.06%
-35.94
-24.03%
16,402,919
113.61
31 Dec 25
-6.07
-4.06%
-35.94
-24.03%
16,402,919
Jan 26
109.34
30 Jan 26
-4.27
-3.76%
-4.27
-3.76%
19,053,680
109.34
30 Jan 26
-4.27
-3.76%
-4.27
-3.76%
19,053,680
Feb 26
156.30
27 Feb 26
+ 46.96
+ 41.33%
+ 42.69
+ 37.58%
20,129,136
156.30
27 Feb 26
+ 46.96
+ 41.33%
+ 42.69
+ 37.58%
20,129,136
Mar 26
153.69
31 Mar 26
-2.61
-2.30%
+ 40.08
+ 35.28%
20,981,634
153.69
31 Mar 26
-2.61
-2.30%
+ 40.08
+ 35.28%
20,981,634
Apr 26
155.14
30 Apr 26
+ 1.45
+ 1.28%
+ 41.53
+ 36.55%
21,715,510
155.14
30 Apr 26
+ 1.45
+ 1.28%
+ 41.53
+ 36.55%
21,715,510
May 26
194.36
29 May 26
+ 39.22
+ 34.52%
+ 80.75
+ 71.08%
22,560,324
194.36
29 May 26
+ 39.22
+ 34.52%
+ 80.75
+ 71.08%
22,560,324
Jun 26
222.48
30 Jun 26
+ 28.12
+ 24.75%
+ 108.87
+ 95.83%
23,361,944
222.48
30 Jun 26
+ 28.12
+ 24.75%
+ 108.87
+ 95.83%
23,361,944
Jul 26
240.09
31 Jul 26
+ 17.61
+ 15.50%
+ 126.48
+ 111.33%
23,788,496
240.09
31 Jul 26
+ 17.61
+ 15.50%
+ 126.48
+ 111.33%
23,788,496
Aug 26
180.05
26 Aug 26
-60.04
-52.85%
+ 66.44
+ 58.48%
24,316,704
180.05
26 Aug 26
-60.04
-52.85%
+ 66.44
+ 58.48%
24,316,704
Sep 26
174.92
30 Sep 26
-5.13
-4.52%
+ 61.31
+ 53.97%
24,849,916
174.92
30 Sep 26
-5.13
-4.52%
+ 61.31
+ 53.97%
24,849,916
Oct 26
175.35
20 Oct 26
+ 0.43
+ 0.38%
+ 61.74
+ 54.34%
26,920,930
175.35
20 Oct 26
+ 0.43
+ 0.38%
+ 61.74
+ 54.34%
26,920,930
DaVita HealthCare Partners Inc.
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
29.37 ( 31 Dec 09 )
34.74 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.37 )
Cum % Mvmt ( + 18.30% )
505,995,296
29.37 ( 31 Dec 09 )
34.74 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.37 )
Cum % Mvmt ( + 18.30% )
505,995,296
Calendar Year End ( 2011 )
34.74 ( 31 Dec 10 )
37.90 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.16 )
Cum % Mvmt ( + 9.09% )
497,974,400
34.74 ( 31 Dec 10 )
37.90 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.16 )
Cum % Mvmt ( + 9.09% )
497,974,400
Calendar Year End ( 2012 )
37.90 ( 30 Dec 11 )
55.26 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 17.36 )
Cum % Mvmt ( + 45.80% )
430,635,200
37.90 ( 30 Dec 11 )
55.26 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 17.36 )
Cum % Mvmt ( + 45.80% )
430,635,200
Calendar Year End ( 2013 )
55.26 ( 31 Dec 12 )
63.37 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.10 )
Cum % Mvmt ( + 14.67% )
428,218,912
55.26 ( 31 Dec 12 )
63.37 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.10 )
Cum % Mvmt ( + 14.67% )
428,218,912
Calendar Year End ( 2014 )
63.37 ( 31 Dec 13 )
75.74 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.37 )
Cum % Mvmt ( + 19.52% )
288,592,160
63.37 ( 31 Dec 13 )
75.74 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.37 )
Cum % Mvmt ( + 19.52% )
288,592,160
Calendar Year End ( 2015 )
75.74 ( 31 Dec 14 )
69.71 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.03 )
Cum % Mvmt ( -7.96% )
297,381,120
75.74 ( 31 Dec 14 )
69.71 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.03 )
Cum % Mvmt ( -7.96% )
297,381,120
Calendar Year End ( 2016 )
69.71 ( 31 Dec 15 )
64.20 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.51 )
Cum % Mvmt ( -7.90% )
381,479,392
69.71 ( 31 Dec 15 )
64.20 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.51 )
Cum % Mvmt ( -7.90% )
381,479,392
Calendar Year End ( 2017 )
64.20 ( 30 Dec 16 )
72.25 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.05 )
Cum % Mvmt ( + 12.54% )
409,614,240
64.20 ( 30 Dec 16 )
72.25 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.05 )
Cum % Mvmt ( + 12.54% )
409,614,240
Calendar Year End ( 2018 )
72.25 ( 29 Dec 17 )
51.46 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -20.79 )
Cum % Mvmt ( -28.78% )
391,859,232
72.25 ( 29 Dec 17 )
51.46 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -20.79 )
Cum % Mvmt ( -28.78% )
391,859,232
Calendar Year End ( 2019 )
51.46 ( 31 Dec 18 )
75.03 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 23.57 )
Cum % Mvmt ( + 45.80% )
514,599,456
51.46 ( 31 Dec 18 )
75.03 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 23.57 )
Cum % Mvmt ( + 45.80% )
514,599,456
Calendar Year End ( 2020 )
75.03 ( 31 Dec 19 )
117.40 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 42.37 )
Cum % Mvmt ( + 56.47% )
298,642,240
75.03 ( 31 Dec 19 )
117.40 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 42.37 )
Cum % Mvmt ( + 56.47% )
298,642,240
Calendar Year End ( 2021 )
117.40 ( 31 Dec 20 )
113.76 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -3.64 )
Cum % Mvmt ( -3.10% )
182,754,816
117.40 ( 31 Dec 20 )
113.76 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -3.64 )
Cum % Mvmt ( -3.10% )
182,754,816
Calendar Year End ( 2022 )
113.76 ( 31 Dec 21 )
74.67 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -39.09 )
Cum % Mvmt ( -34.36% )
201,292,000
113.76 ( 31 Dec 21 )
74.67 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -39.09 )
Cum % Mvmt ( -34.36% )
201,292,000
Calendar Year End ( 2023 )
74.67 ( 30 Dec 22 )
104.76 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 30.09 )
Cum % Mvmt ( + 40.30% )
210,665,568
74.67 ( 30 Dec 22 )
104.76 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 30.09 )
Cum % Mvmt ( + 40.30% )
210,665,568
Calendar Year End ( 2024 )
104.76 ( 29 Dec 23 )
149.55 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 44.79 )
Cum % Mvmt ( + 42.75% )
203,186,400
104.76 ( 29 Dec 23 )
149.55 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 44.79 )
Cum % Mvmt ( + 42.75% )
203,186,400
Calendar Year End ( 2025 )
149.55 ( 31 Dec 24 )
113.61 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -35.94 )
Cum % Mvmt ( -24.03% )
212,635,760
149.55 ( 31 Dec 24 )
113.61 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -35.94 )
Cum % Mvmt ( -24.03% )
212,635,760
Calendar Year End ( 0 )
113.61 ( 31 Dec 25 )
175.35 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 61.74 )
Cum % Mvmt ( + 54.34% )
26,920,930
113.61 ( 31 Dec 25 )
175.35 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 61.74 )
Cum % Mvmt ( + 54.34% )
26,920,930
Jan 10
29.88
29 Jan 10
+0.51
+ 1.74%
+ 0.51
+1.74%
28,965,000
29.88
29 Jan 10
+0.51
+ 1.74%
+ 0.51
+1.74%
28,965,000
Feb 10
30.81
26 Feb 10
+0.93
+ 3.15%
+ 1.43
+4.89%
33,753,496
30.81
26 Feb 10
+0.93
+ 3.15%
+ 1.43
+4.89%
33,753,496
Mar 10
31.70
31 Mar 10
+0.90
+ 3.05%
+ 2.33
+7.93%
38,934,600
31.70
31 Mar 10
+0.90
+ 3.05%
+ 2.33
+7.93%
38,934,600
Apr 10
31.22
30 Apr 10
-0.49
-1.65%
+ 1.84
+6.28%
39,412,200
31.22
30 Apr 10
-0.49
-1.65%
+ 1.84
+6.28%
39,412,200
May 10
31.72
28 May 10
+0.50
+ 1.70%
+ 2.34
+7.98%
50,297,800
31.72
28 May 10
+0.50
+ 1.70%
+ 2.34
+7.98%
50,297,800
Jun 10
31.22
30 Jun 10
-0.50
-1.69%
+ 1.85
+6.30%
48,913,000
31.22
30 Jun 10
-0.50
-1.69%
+ 1.85
+6.30%
48,913,000
Jul 10
28.66
30 Jul 10
-2.56
-8.72%
-0.71
-2.42%
63,497,600
28.66
30 Jul 10
-2.56
-8.72%
-0.71
-2.42%
63,497,600
Aug 10
32.31
31 Aug 10
+3.65
+ 12.43%
+ 2.94
+10.01%
46,977,400
32.31
31 Aug 10
+3.65
+ 12.43%
+ 2.94
+10.01%
46,977,400
Sep 10
34.51
30 Sep 10
+2.20
+ 7.51%
+ 5.14
+17.52%
43,450,200
34.51
30 Sep 10
+2.20
+ 7.51%
+ 5.14
+17.52%
43,450,200
Oct 10
35.88
29 Oct 10
+1.36
+ 4.63%
+ 6.50
+22.15%
43,837,000
35.88
29 Oct 10
+1.36
+ 4.63%
+ 6.50
+22.15%
43,837,000
Nov 10
36.35
30 Nov 10
+0.47
+ 1.62%
+ 6.98
+23.77%
35,003,592
36.35
30 Nov 10
+0.47
+ 1.62%
+ 6.98
+23.77%
35,003,592
Dec 10
34.74
31 Dec 10
-1.60
-5.46%
+ 5.37
+18.30%
32,953,400
34.74
31 Dec 10
-1.60
-5.46%
+ 5.37
+18.30%
32,953,400
Jan 11
36.92
31 Jan 11
+2.18
+ 6.27%
+ 2.18
+6.27%
33,990,600
36.92
31 Jan 11
+2.18
+ 6.27%
+ 2.18
+6.27%
33,990,600
Feb 11
39.69
28 Feb 11
+2.76
+ 7.94%
+ 4.94
+14.22%
29,681,600
39.69
28 Feb 11
+2.76
+ 7.94%
+ 4.94
+14.22%
29,681,600
Mar 11
42.76
31 Mar 11
+3.07
+ 8.84%
+ 8.01
+23.05%
38,299,400
42.76
31 Mar 11
+3.07
+ 8.84%
+ 8.01
+23.05%
38,299,400
Apr 11
44.04
29 Apr 11
+1.29
+ 3.71%
+ 9.30
+26.77%
32,159,400
44.04
29 Apr 11
+1.29
+ 3.71%
+ 9.30
+26.77%
32,159,400
May 11
42.03
31 May 11
-2.02
-5.81%
+ 7.28
+20.95%
43,206,600
42.03
31 May 11
-2.02
-5.81%
+ 7.28
+20.95%
43,206,600
Jun 11
43.31
30 Jun 11
+1.28
+ 3.68%
+ 8.56
+24.64%
33,342,800
43.31
30 Jun 11
+1.28
+ 3.68%
+ 8.56
+24.64%
33,342,800
Jul 11
41.77
29 Jul 11
-1.53
-4.42%
+ 7.03
+20.22%
23,977,800
41.77
29 Jul 11
-1.53
-4.42%
+ 7.03
+20.22%
23,977,800
Aug 11
36.79
31 Aug 11
-4.98
-14.33%
+ 2.05
+5.89%
74,860,200
36.79
31 Aug 11
-4.98
-14.33%
+ 2.05
+5.89%
74,860,200
Sep 11
31.33
30 Sep 11
-5.46
-15.70%
-3.41
-9.81%
61,645,000
31.33
30 Sep 11
-5.46
-15.70%
-3.41
-9.81%
61,645,000
Oct 11
35.00
31 Oct 11
+3.67
+ 10.55%
+ 0.26
+0.73%
60,438,600
35.00
31 Oct 11
+3.67
+ 10.55%
+ 0.26
+0.73%
60,438,600
Nov 11
38.09
30 Nov 11
+3.09
+ 8.89%
+ 3.35
+9.63%
42,664,800
38.09
30 Nov 11
+3.09
+ 8.89%
+ 3.35
+9.63%
42,664,800
Dec 11
37.90
30 Dec 11
-0.19
-0.53%
+ 3.16
+9.09%
23,707,600
37.90
30 Dec 11
-0.19
-0.53%
+ 3.16
+9.09%
23,707,600
Jan 12
40.90
31 Jan 12
+3.00
+ 7.91%
+ 3.00
+7.91%
21,165,200
40.90
31 Jan 12
+3.00
+ 7.91%
+ 3.00
+7.91%
21,165,200
Feb 12
43.28
29 Feb 12
+2.37
+ 6.25%
+ 5.37
+14.17%
31,191,800
43.28
29 Feb 12
+2.37
+ 6.25%
+ 5.37
+14.17%
31,191,800
Mar 12
45.08
30 Mar 12
+1.81
+ 4.78%
+ 7.18
+18.94%
26,288,000
45.08
30 Mar 12
+1.81
+ 4.78%
+ 7.18
+18.94%
26,288,000
Apr 12
44.29
30 Apr 12
-0.79
-2.10%
+ 6.39
+16.84%
25,664,200
44.29
30 Apr 12
-0.79
-2.10%
+ 6.39
+16.84%
25,664,200
May 12
40.63
31 May 12
-3.67
-9.67%
+ 2.72
+7.18%
64,137,800
40.63
31 May 12
-3.67
-9.67%
+ 2.72
+7.18%
64,137,800
Jun 12
49.10
29 Jun 12
+8.48
+ 22.37%
+ 11.20
+29.55%
39,482,800
49.10
29 Jun 12
+8.48
+ 22.37%
+ 11.20
+29.55%
39,482,800
Jul 12
49.21
31 Jul 12
+0.10
+ 0.28%
+ 11.31
+29.82%
25,960,000
49.21
31 Jul 12
+0.10
+ 0.28%
+ 11.31
+29.82%
25,960,000
Aug 12
48.63
31 Aug 12
-0.58
-1.52%
+ 10.73
+28.31%
27,764,600
48.63
31 Aug 12
-0.58
-1.52%
+ 10.73
+28.31%
27,764,600
Sep 12
51.81
28 Sep 12
+3.17
+ 8.36%
+ 13.90
+36.67%
33,464,000
51.81
28 Sep 12
+3.17
+ 8.36%
+ 13.90
+36.67%
33,464,000
Oct 12
56.26
31 Oct 12
+4.45
+ 11.75%
+ 18.35
+48.42%
36,630,600
56.26
31 Oct 12
+4.45
+ 11.75%
+ 18.35
+48.42%
36,630,600
Nov 12
54.00
30 Nov 12
-2.26
-5.96%
+ 16.10
+42.46%
53,883,400
54.00
30 Nov 12
-2.26
-5.96%
+ 16.10
+42.46%
53,883,400
Dec 12
55.26
31 Dec 12
+1.26
+ 3.34%
+ 17.36
+45.80%
45,002,800
55.26
31 Dec 12
+1.26
+ 3.34%
+ 17.36
+45.80%
45,002,800
Jan 13
57.71
31 Jan 13
+2.44
+ 4.42%
+ 2.44
+4.42%
29,510,400
57.71
31 Jan 13
+2.44
+ 4.42%
+ 2.44
+4.42%
29,510,400
Feb 13
59.81
28 Feb 13
+2.10
+ 3.81%
+ 4.55
+8.22%
29,647,600
59.81
28 Feb 13
+2.10
+ 3.81%
+ 4.55
+8.22%
29,647,600
Mar 13
59.29
28 Mar 13
-0.52
-0.93%
+ 4.03
+7.29%
31,150,600
59.29
28 Mar 13
-0.52
-0.93%
+ 4.03
+7.29%
31,150,600
Apr 13
59.33
30 Apr 13
+0.03
+ 0.05%
+ 4.06
+7.35%
32,518,600
59.33
30 Apr 13
+0.03
+ 0.05%
+ 4.06
+7.35%
32,518,600
May 13
62.03
31 May 13
+2.71
+ 4.90%
+ 6.77
+12.25%
41,439,600
62.03
31 May 13
+2.71
+ 4.90%
+ 6.77
+12.25%
41,439,600
Jun 13
60.40
28 Jun 13
-1.63
-2.96%
+ 5.14
+9.29%
25,610,000
60.40
28 Jun 13
-1.63
-2.96%
+ 5.14
+9.29%
25,610,000
Jul 13
58.21
31 Jul 13
-2.19
-3.97%
+ 2.94
+5.32%
48,372,200
58.21
31 Jul 13
-2.19
-3.97%
+ 2.94
+5.32%
48,372,200
Aug 13
53.76
30 Aug 13
-4.45
-8.05%
-1.51
-2.73%
36,537,000
53.76
30 Aug 13
-4.45
-8.05%
-1.51
-2.73%
36,537,000
Sep 13
56.90
30 Sep 13
+3.15
+ 5.69%
+ 1.64
+2.96%
28,014,100
56.90
30 Sep 13
+3.15
+ 5.69%
+ 1.64
+2.96%
28,014,100
Oct 13
56.21
31 Oct 13
-0.69
-1.25%
+ 0.94
+1.71%
26,028,200
56.21
31 Oct 13
-0.69
-1.25%
+ 0.94
+1.71%
26,028,200
Nov 13
59.55
29 Nov 13
+3.34
+ 6.04%
+ 4.28
+7.75%
58,679,000
59.55
29 Nov 13
+3.34
+ 6.04%
+ 4.28
+7.75%
58,679,000
Dec 13
63.37
31 Dec 13
+3.82
+ 6.91%
+ 8.10
+14.67%
40,711,600
63.37
31 Dec 13
+3.82
+ 6.91%
+ 8.10
+14.67%
40,711,600
Jan 14
64.93
31 Jan 14
+1.56
+ 2.46%
+ 1.56
+2.46%
29,545,700
64.93
31 Jan 14
+1.56
+ 2.46%
+ 1.56
+2.46%
29,545,700
Feb 14
68.73
28 Feb 14
+3.80
+ 6.00%
+ 5.36
+8.46%
37,341,900
68.73
28 Feb 14
+3.80
+ 6.00%
+ 5.36
+8.46%
37,341,900
Mar 14
68.85
31 Mar 14
+0.12
+ 0.19%
+ 5.48
+8.65%
25,637,700
68.85
31 Mar 14
+0.12
+ 0.19%
+ 5.48
+8.65%
25,637,700
Apr 14
69.30
30 Apr 14
+0.45
+ 0.71%
+ 5.93
+9.36%
30,398,700
69.30
30 Apr 14
+0.45
+ 0.71%
+ 5.93
+9.36%
30,398,700
May 14
70.59
30 May 14
+1.29
+ 2.04%
+ 7.22
+11.39%
20,758,600
70.59
30 May 14
+1.29
+ 2.04%
+ 7.22
+11.39%
20,758,600
Jun 14
72.32
30 Jun 14
+1.73
+ 2.73%
+ 8.95
+14.12%
18,267,200
72.32
30 Jun 14
+1.73
+ 2.73%
+ 8.95
+14.12%
18,267,200
Jul 14
70.44
31 Jul 14
-1.88
-2.97%
+ 7.07
+11.16%
19,965,200
70.44
31 Jul 14
-1.88
-2.97%
+ 7.07
+11.16%
19,965,200
Aug 14
74.68
29 Aug 14
+4.24
+ 6.69%
+ 11.31
+17.85%
13,615,059
74.68
29 Aug 14
+4.24
+ 6.69%
+ 11.31
+17.85%
13,615,059
Sep 14
73.14
30 Sep 14
-1.54
-2.43%
+ 9.77
+15.42%
16,540,238
73.14
30 Sep 14
-1.54
-2.43%
+ 9.77
+15.42%
16,540,238
Oct 14
78.07
31 Oct 14
+4.93
+ 7.78%
+ 14.70
+23.20%
20,559,838
78.07
31 Oct 14
+4.93
+ 7.78%
+ 14.70
+23.20%
20,559,838
Nov 14
76.53
28 Nov 14
-1.54
-2.43%
+ 13.16
+20.77%
36,908,524
76.53
28 Nov 14
-1.54
-2.43%
+ 13.16
+20.77%
36,908,524
Dec 14
75.74
31 Dec 14
-0.79
-1.25%
+ 12.37
+19.52%
19,053,512
75.74
31 Dec 14
-0.79
-1.25%
+ 12.37
+19.52%
19,053,512
Jan 15
75.06
30 Jan 15
-0.68
-0.90%
-0.68
-0.90%
17,576,652
75.06
30 Jan 15
-0.68
-0.90%
-0.68
-0.90%
17,576,652
Feb 15
74.60
27 Feb 15
-0.46
-0.61%
-1.14
-1.51%
29,324,488
74.60
27 Feb 15
-0.46
-0.61%
-1.14
-1.51%
29,324,488
Mar 15
81.28
31 Mar 15
+6.68
+ 8.82%
+ 5.54
+7.31%
31,152,572
81.28
31 Mar 15
+6.68
+ 8.82%
+ 5.54
+7.31%
31,152,572
Apr 15
81.10
30 Apr 15
-0.18
-0.24%
+ 5.36
+7.08%
19,006,026
81.10
30 Apr 15
-0.18
-0.24%
+ 5.36
+7.08%
19,006,026
May 15
83.78
29 May 15
+2.68
+ 3.54%
+ 8.04
+10.62%
18,941,512
83.78
29 May 15
+2.68
+ 3.54%
+ 8.04
+10.62%
18,941,512
Jun 15
79.47
30 Jun 15
-4.31
-5.69%
+ 3.73
+4.92%
22,835,216
79.47
30 Jun 15
-4.31
-5.69%
+ 3.73
+4.92%
22,835,216
Jul 15
79.03
31 Jul 15
-0.44
-0.58%
+ 3.29
+4.34%
21,534,228
79.03
31 Jul 15
-0.44
-0.58%
+ 3.29
+4.34%
21,534,228
Aug 15
75.64
31 Aug 15
-3.39
-4.48%
-0.10
-0.13%
25,199,150
75.64
31 Aug 15
-3.39
-4.48%
-0.10
-0.13%
25,199,150
Sep 15
72.33
30 Sep 15
-3.31
-4.37%
-3.41
-4.50%
25,730,918
72.33
30 Sep 15
-3.31
-4.37%
-3.41
-4.50%
25,730,918
Oct 15
77.51
30 Oct 15
+5.18
+ 6.84%
+ 1.77
+2.34%
19,883,376
77.51
30 Oct 15
+5.18
+ 6.84%
+ 1.77
+2.34%
19,883,376
Nov 15
73.04
30 Nov 15
-4.47
-5.90%
-2.70
-3.56%
25,912,224
73.04
30 Nov 15
-4.47
-5.90%
-2.70
-3.56%
25,912,224
Dec 15
69.71
31 Dec 15
-3.33
-4.40%
-6.03
-7.96%
40,284,764
69.71
31 Dec 15
-3.33
-4.40%
-6.03
-7.96%
40,284,764
Jan 16
67.12
29 Jan 16
-2.59
-3.72%
-2.59
-3.72%
27,876,002
67.12
29 Jan 16
-2.59
-3.72%
-2.59
-3.72%
27,876,002
Feb 16
65.97
29 Feb 16
-1.15
-1.65%
-3.74
-5.37%
26,997,570
65.97
29 Feb 16
-1.15
-1.65%
-3.74
-5.37%
26,997,570
Mar 16
73.38
31 Mar 16
+7.41
+ 10.63%
+ 3.67
+5.26%
22,590,504
73.38
31 Mar 16
+7.41
+ 10.63%
+ 3.67
+5.26%
22,590,504
Apr 16
73.90
29 Apr 16
+0.52
+ 0.75%
+ 4.19
+6.01%
17,164,128
73.90
29 Apr 16
+0.52
+ 0.75%
+ 4.19
+6.01%
17,164,128
May 16
77.32
31 May 16
+3.42
+ 4.91%
+ 7.61
+10.92%
25,121,618
77.32
31 May 16
+3.42
+ 4.91%
+ 7.61
+10.92%
25,121,618
Jun 16
77.32
30 Jun 16
+0.00
+ 0.00%
+ 7.61
+10.92%
18,557,332
77.32
30 Jun 16
+0.00
+ 0.00%
+ 7.61
+10.92%
18,557,332
Jul 16
77.54
29 Jul 16
+0.22
+ 0.32%
+ 7.83
+11.23%
19,137,404
77.54
29 Jul 16
+0.22
+ 0.32%
+ 7.83
+11.23%
19,137,404
Aug 16
64.63
31 Aug 16
-12.91
-18.52%
-5.08
-7.29%
47,887,124
64.63
31 Aug 16
-12.91
-18.52%
-5.08
-7.29%
47,887,124
Sep 16
66.07
30 Sep 16
+1.44
+ 2.07%
-3.64
-5.22%
38,669,748
66.07
30 Sep 16
+1.44
+ 2.07%
-3.64
-5.22%
38,669,748
Oct 16
58.62
31 Oct 16
-7.45
-10.69%
-11.09
-15.91%
49,524,516
58.62
31 Oct 16
-7.45
-10.69%
-11.09
-15.91%
49,524,516
Nov 16
63.35
30 Nov 16
+4.73
+ 6.79%
-6.36
-9.12%
53,414,000
63.35
30 Nov 16
+4.73
+ 6.79%
-6.36
-9.12%
53,414,000
Dec 16
64.20
30 Dec 16
+0.85
+ 1.22%
-5.51
-7.90%
34,539,436
64.20
30 Dec 16
+0.85
+ 1.22%
-5.51
-7.90%
34,539,436
Jan 17
63.75
31 Jan 17
-0.45
-0.70%
-0.45
-0.70%
25,119,408
63.75
31 Jan 17
-0.45
-0.70%
-0.45
-0.70%
25,119,408
Feb 17
69.41
28 Feb 17
+5.66
+ 8.82%
+ 5.21
+8.12%
29,339,088
69.41
28 Feb 17
+5.66
+ 8.82%
+ 5.21
+8.12%
29,339,088
Mar 17
67.97
31 Mar 17
-1.44
-2.24%
+ 3.77
+5.87%
24,154,284
67.97
31 Mar 17
-1.44
-2.24%
+ 3.77
+5.87%
24,154,284
Apr 17
69.01
28 Apr 17
+1.04
+ 1.62%
+ 4.81
+7.49%
16,885,178
69.01
28 Apr 17
+1.04
+ 1.62%
+ 4.81
+7.49%
16,885,178
May 17
66.26
31 May 17
-2.75
-4.28%
+ 2.06
+3.21%
40,049,288
66.26
31 May 17
-2.75
-4.28%
+ 2.06
+3.21%
40,049,288
Jun 17
64.76
30 Jun 17
-1.50
-2.34%
+ 0.56
+0.87%
28,326,008
64.76
30 Jun 17
-1.50
-2.34%
+ 0.56
+0.87%
28,326,008
Jul 17
64.78
31 Jul 17
+0.02
+ 0.03%
+ 0.58
+0.90%
22,148,580
64.78
31 Jul 17
+0.02
+ 0.03%
+ 0.58
+0.90%
22,148,580
Aug 17
58.56
31 Aug 17
-6.22
-9.69%
-5.64
-8.79%
35,624,868
58.56
31 Aug 17
-6.22
-9.69%
-5.64
-8.79%
35,624,868
Sep 17
59.39
29 Sep 17
+0.83
+ 1.29%
-4.81
-7.49%
39,282,744
59.39
29 Sep 17
+0.83
+ 1.29%
-4.81
-7.49%
39,282,744
Oct 17
60.74
31 Oct 17
+1.35
+ 2.10%
-3.46
-5.39%
58,053,108
60.74
31 Oct 17
+1.35
+ 2.10%
-3.46
-5.39%
58,053,108
Nov 17
61.06
30 Nov 17
+0.32
+ 0.50%
-3.14
-4.89%
44,609,240
61.06
30 Nov 17
+0.32
+ 0.50%
-3.14
-4.89%
44,609,240
Dec 17
72.25
29 Dec 17
+11.19
+ 17.43%
+ 8.05
+12.54%
46,022,444
72.25
29 Dec 17
+11.19
+ 17.43%
+ 8.05
+12.54%
46,022,444
Jan 18
78.04
31 Jan 18
+5.79
+ 8.01%
+ 5.79
+8.01%
28,487,624
78.04
31 Jan 18
+5.79
+ 8.01%
+ 5.79
+8.01%
28,487,624
Feb 18
72.02
28 Feb 18
-6.02
-8.33%
-0.23
-0.32%
27,707,314
72.02
28 Feb 18
-6.02
-8.33%
-0.23
-0.32%
27,707,314
Mar 18
65.94
29 Mar 18
-6.08
-8.42%
-6.31
-8.73%
37,600,928
65.94
29 Mar 18
-6.08
-8.42%
-6.31
-8.73%
37,600,928
Apr 18
62.79
30 Apr 18
-3.15
-4.36%
-9.46
-13.09%
31,078,880
62.79
30 Apr 18
-3.15
-4.36%
-9.46
-13.09%
31,078,880
May 18
66.84
31 May 18
+4.05
+ 5.61%
-5.41
-7.49%
33,661,460
66.84
31 May 18
+4.05
+ 5.61%
-5.41
-7.49%
33,661,460
Jun 18
69.44
29 Jun 18
+2.60
+ 3.60%
-2.81
-3.89%
35,561,816
69.44
29 Jun 18
+2.60
+ 3.60%
-2.81
-3.89%
35,561,816
Jul 18
70.28
31 Jul 18
+0.84
+ 1.16%
-1.97
-2.73%
21,182,952
70.28
31 Jul 18
+0.84
+ 1.16%
-1.97
-2.73%
21,182,952
Aug 18
69.29
31 Aug 18
-0.99
-1.37%
-2.96
-4.10%
32,239,188
69.29
31 Aug 18
-0.99
-1.37%
-2.96
-4.10%
32,239,188
Sep 18
71.63
28 Sep 18
+2.34
+ 3.24%
-0.62
-0.86%
28,193,464
71.63
28 Sep 18
+2.34
+ 3.24%
-0.62
-0.86%
28,193,464
Oct 18
67.34
31 Oct 18
-4.29
-5.94%
-4.91
-6.80%
37,486,104
67.34
31 Oct 18
-4.29
-5.94%
-4.91
-6.80%
37,486,104
Nov 18
66.06
30 Nov 18
-1.28
-1.77%
-6.19
-8.57%
44,524,764
66.06
30 Nov 18
-1.28
-1.77%
-6.19
-8.57%
44,524,764
Dec 18
51.46
31 Dec 18
-14.60
-20.21%
-20.79
-28.78%
34,134,724
51.46
31 Dec 18
-14.60
-20.21%
-20.79
-28.78%
34,134,724
Jan 19
56.13
31 Jan 19
+4.67
+ 9.08%
+ 4.67
+9.08%
32,585,026
56.13
31 Jan 19
+4.67
+ 9.08%
+ 4.67
+9.08%
32,585,026
Feb 19
56.90
28 Feb 19
+0.77
+ 1.50%
+ 5.44
+10.57%
31,227,958
56.90
28 Feb 19
+0.77
+ 1.50%
+ 5.44
+10.57%
31,227,958
Mar 19
54.29
29 Mar 19
-2.61
-5.07%
+ 2.83
+5.50%
43,475,568
54.29
29 Mar 19
-2.61
-5.07%
+ 2.83
+5.50%
43,475,568
Apr 19
55.24
30 Apr 19
+0.95
+ 1.85%
+ 3.78
+7.35%
29,538,524
55.24
30 Apr 19
+0.95
+ 1.85%
+ 3.78
+7.35%
29,538,524
May 19
43.42
31 May 19
-11.82
-22.97%
-8.04
-15.62%
36,961,204
43.42
31 May 19
-11.82
-22.97%
-8.04
-15.62%
36,961,204
Jun 19
56.26
28 Jun 19
+12.84
+ 24.95%
+ 4.80
+9.33%
37,133,932
56.26
28 Jun 19
+12.84
+ 24.95%
+ 4.80
+9.33%
37,133,932
Jul 19
59.85
31 Jul 19
+3.59
+ 6.98%
+ 8.39
+16.30%
56,753,076
59.85
31 Jul 19
+3.59
+ 6.98%
+ 8.39
+16.30%
56,753,076
Aug 19
56.37
30 Aug 19
-3.48
-6.76%
+ 4.91
+9.54%
100,162,240
56.37
30 Aug 19
-3.48
-6.76%
+ 4.91
+9.54%
100,162,240
Sep 19
57.07
30 Sep 19
+0.70
+ 1.36%
+ 5.61
+10.90%
51,717,608
57.07
30 Sep 19
+0.70
+ 1.36%
+ 5.61
+10.90%
51,717,608
Oct 19
58.60
31 Oct 19
+1.53
+ 2.97%
+ 7.14
+13.87%
28,875,104
58.60
31 Oct 19
+1.53
+ 2.97%
+ 7.14
+13.87%
28,875,104
Nov 19
71.77
29 Nov 19
+13.17
+ 25.59%
+ 20.31
+39.47%
37,278,416
71.77
29 Nov 19
+13.17
+ 25.59%
+ 20.31
+39.47%
37,278,416
Dec 19
75.03
31 Dec 19
+3.26
+ 6.34%
+ 23.57
+45.80%
28,890,796
75.03
31 Dec 19
+3.26
+ 6.34%
+ 23.57
+45.80%
28,890,796
Jan 20
79.87
31 Jan 20
+4.84
+ 6.45%
+ 4.84
+6.45%
22,822,632
79.87
31 Jan 20
+4.84
+ 6.45%
+ 4.84
+6.45%
22,822,632
Feb 20
77.62
28 Feb 20
-2.25
-3.00%
+ 2.59
+3.45%
27,874,578
77.62
28 Feb 20
-2.25
-3.00%
+ 2.59
+3.45%
27,874,578
Mar 20
76.06
31 Mar 20
-1.56
-2.08%
+ 1.03
+1.37%
47,645,804
76.06
31 Mar 20
-1.56
-2.08%
+ 1.03
+1.37%
47,645,804
Apr 20
79.01
30 Apr 20
+2.95
+ 3.93%
+ 3.98
+5.30%
28,263,968
79.01
30 Apr 20
+2.95
+ 3.93%
+ 3.98
+5.30%
28,263,968
May 20
80.96
29 May 20
+1.95
+ 2.60%
+ 5.93
+7.90%
23,024,688
80.96
29 May 20
+1.95
+ 2.60%
+ 5.93
+7.90%
23,024,688
Jun 20
79.14
30 Jun 20
-1.82
-2.43%
+ 4.11
+5.48%
27,422,800
79.14
30 Jun 20
-1.82
-2.43%
+ 4.11
+5.48%
27,422,800
Jul 20
87.39
31 Jul 20
+8.25
+ 11.00%
+ 12.36
+16.47%
18,327,160
87.39
31 Jul 20
+8.25
+ 11.00%
+ 12.36
+16.47%
18,327,160
Aug 20
86.76
31 Aug 20
-0.63
-0.84%
+ 11.73
+15.63%
18,895,188
86.76
31 Aug 20
-0.63
-0.84%
+ 11.73
+15.63%
18,895,188
Sep 20
85.65
30 Sep 20
-1.11
-1.48%
+ 10.62
+14.15%
31,365,132
85.65
30 Sep 20
-1.11
-1.48%
+ 10.62
+14.15%
31,365,132
Oct 20
86.25
30 Oct 20
+0.60
+ 0.80%
+ 11.22
+14.95%
19,189,992
86.25
30 Oct 20
+0.60
+ 0.80%
+ 11.22
+14.95%
19,189,992
Nov 20
109.85
30 Nov 20
+23.60
+ 31.45%
+ 34.82
+46.41%
18,474,108
109.85
30 Nov 20
+23.60
+ 31.45%
+ 34.82
+46.41%
18,474,108
Dec 20
117.40
31 Dec 20
+7.55
+ 10.06%
+ 42.37
+56.47%
15,336,191
117.40
31 Dec 20
+7.55
+ 10.06%
+ 42.37
+56.47%
15,336,191
Jan 21
117.37
29 Jan 21
-0.03
-0.03%
-0.03
-0.03%
11,785,358
117.37
29 Jan 21
-0.03
-0.03%
-0.03
-0.03%
11,785,358
Feb 21
102.13
26 Feb 21
-15.24
-12.98%
-15.27
-13.01%
20,180,540
102.13
26 Feb 21
-15.24
-12.98%
-15.27
-13.01%
20,180,540
Mar 21
107.77
31 Mar 21
+5.64
+ 4.80%
-9.63
-8.20%
15,122,211
107.77
31 Mar 21
+5.64
+ 4.80%
-9.63
-8.20%
15,122,211
Apr 21
116.53
30 Apr 21
+8.76
+ 7.46%
-0.87
-0.74%
16,427,206
116.53
30 Apr 21
+8.76
+ 7.46%
-0.87
-0.74%
16,427,206
May 21
120.07
28 May 21
+3.54
+ 3.02%
+ 2.67
+2.27%
11,544,945
120.07
28 May 21
+3.54
+ 3.02%
+ 2.67
+2.27%
11,544,945
Jun 21
120.43
30 Jun 21
+0.36
+ 0.31%
+ 3.03
+2.58%
13,115,035
120.43
30 Jun 21
+0.36
+ 0.31%
+ 3.03
+2.58%
13,115,035
Jul 21
120.25
30 Jul 21
-0.18
-0.15%
+ 2.85
+2.43%
12,771,268
120.25
30 Jul 21
-0.18
-0.15%
+ 2.85
+2.43%
12,771,268
Aug 21
130.77
31 Aug 21
+10.52
+ 8.96%
+ 13.37
+11.39%
12,611,161
130.77
31 Aug 21
+10.52
+ 8.96%
+ 13.37
+11.39%
12,611,161
Sep 21
116.26
30 Sep 21
-14.51
-12.36%
-1.14
-0.97%
14,731,638
116.26
30 Sep 21
-14.51
-12.36%
-1.14
-0.97%
14,731,638
Oct 21
103.24
29 Oct 21
-13.02
-11.09%
-14.16
-12.06%
15,351,673
103.24
29 Oct 21
-13.02
-11.09%
-14.16
-12.06%
15,351,673
Nov 21
94.50
30 Nov 21
-8.74
-7.44%
-22.90
-19.51%
19,899,964
94.50
30 Nov 21
-8.74
-7.44%
-22.90
-19.51%
19,899,964
Dec 21
113.76
31 Dec 21
+19.26
+ 16.41%
-3.64
-3.10%
19,213,816
113.76
31 Dec 21
+19.26
+ 16.41%
-3.64
-3.10%
19,213,816
Jan 22
108.37
31 Jan 22
-5.39
-4.74%
-5.39
-4.74%
12,665,681
108.37
31 Jan 22
-5.39
-4.74%
-5.39
-4.74%
12,665,681
Feb 22
112.77
28 Feb 22
+4.40
+ 3.87%
-0.99
-0.87%
13,217,608
112.77
28 Feb 22
+4.40
+ 3.87%
-0.99
-0.87%
13,217,608
Mar 22
113.11
31 Mar 22
+0.34
+ 0.30%
-0.65
-0.57%
16,277,520
113.11
31 Mar 22
+0.34
+ 0.30%
-0.65
-0.57%
16,277,520
Apr 22
108.37
29 Apr 22
-4.74
-4.17%
-5.39
-4.74%
11,643,183
108.37
29 Apr 22
-4.74
-4.17%
-5.39
-4.74%
11,643,183
May 22
97.49
31 May 22
-10.88
-9.56%
-16.27
-14.30%
16,810,572
97.49
31 May 22
-10.88
-9.56%
-16.27
-14.30%
16,810,572
Jun 22
79.96
30 Jun 22
-17.53
-15.41%
-33.80
-29.71%
30,124,816
79.96
30 Jun 22
-17.53
-15.41%
-33.80
-29.71%
30,124,816
Jul 22
84.16
29 Jul 22
+4.20
+ 3.69%
-29.60
-26.02%
16,271,882
84.16
29 Jul 22
+4.20
+ 3.69%
-29.60
-26.02%
16,271,882
Aug 22
85.29
31 Aug 22
+1.13
+ 0.99%
-28.47
-25.03%
16,389,675
85.29
31 Aug 22
+1.13
+ 0.99%
-28.47
-25.03%
16,389,675
Sep 22
82.77
30 Sep 22
-2.52
-2.22%
-30.99
-27.24%
14,706,348
82.77
30 Sep 22
-2.52
-2.22%
-30.99
-27.24%
14,706,348
Oct 22
73.01
31 Oct 22
-9.76
-8.58%
-40.75
-35.82%
20,192,930
73.01
31 Oct 22
-9.76
-8.58%
-40.75
-35.82%
20,192,930
Nov 22
73.73
30 Nov 22
+0.72
+ 0.63%
-40.03
-35.19%
19,309,512
73.73
30 Nov 22
+0.72
+ 0.63%
-40.03
-35.19%
19,309,512
Dec 22
74.67
30 Dec 22
+0.94
+ 0.83%
-39.09
-34.36%
13,682,277
74.67
30 Dec 22
+0.94
+ 0.83%
-39.09
-34.36%
13,682,277
Jan 23
82.39
31 Jan 23
+7.72
+ 10.34%
+ 7.72
+10.34%
11,993,125
82.39
31 Jan 23
+7.72
+ 10.34%
+ 7.72
+10.34%
11,993,125
Feb 23
82.26
28 Feb 23
-0.13
-0.17%
+ 7.59
+10.16%
14,120,062
82.26
28 Feb 23
-0.13
-0.17%
+ 7.59
+10.16%
14,120,062
Mar 23
81.11
31 Mar 23
-1.15
-1.54%
+ 6.44
+8.62%
15,577,640
81.11
31 Mar 23
-1.15
-1.54%
+ 6.44
+8.62%
15,577,640
Apr 23
90.36
28 Apr 23
+9.25
+ 12.39%
+ 15.69
+21.01%
9,812,702
90.36
28 Apr 23
+9.25
+ 12.39%
+ 15.69
+21.01%
9,812,702
May 23
93.67
31 May 23
+3.31
+ 4.43%
+ 19.00
+25.45%
17,347,176
93.67
31 May 23
+3.31
+ 4.43%
+ 19.00
+25.45%
17,347,176
Jun 23
100.47
30 Jun 23
+6.80
+ 9.11%
+ 25.80
+34.55%
12,172,652
100.47
30 Jun 23
+6.80
+ 9.11%
+ 25.80
+34.55%
12,172,652
Jul 23
101.99
31 Jul 23
+1.52
+ 2.04%
+ 27.32
+36.59%
11,189,208
101.99
31 Jul 23
+1.52
+ 2.04%
+ 27.32
+36.59%
11,189,208
Aug 23
102.42
31 Aug 23
+0.43
+ 0.58%
+ 27.75
+37.16%
15,962,583
102.42
31 Aug 23
+0.43
+ 0.58%
+ 27.75
+37.16%
15,962,583
Sep 23
94.53
29 Sep 23
-7.89
-10.57%
+ 19.86
+26.60%
16,671,967
94.53
29 Sep 23
-7.89
-10.57%
+ 19.86
+26.60%
16,671,967
Oct 23
77.23
31 Oct 23
-17.30
-23.17%
+ 2.56
+3.43%
37,066,120
77.23
31 Oct 23
-17.30
-23.17%
+ 2.56
+3.43%
37,066,120
Nov 23
101.46
30 Nov 23
+24.23
+ 32.45%
+ 26.79
+35.88%
30,861,608
101.46
30 Nov 23
+24.23
+ 32.45%
+ 26.79
+35.88%
30,861,608
Dec 23
104.76
29 Dec 23
+3.30
+ 4.42%
+ 30.09
+40.30%
17,890,716
104.76
29 Dec 23
+3.30
+ 4.42%
+ 30.09
+40.30%
17,890,716
Jan 24
108.16
31 Jan 24
+3.40
+ 3.25%
+ 3.40
+3.25%
15,936,350
108.16
31 Jan 24
+3.40
+ 3.25%
+ 3.40
+3.25%
15,936,350
Feb 24
126.97
29 Feb 24
+18.81
+ 17.96%
+ 22.21
+21.20%
20,263,528
126.97
29 Feb 24
+18.81
+ 17.96%
+ 22.21
+21.20%
20,263,528
Mar 24
138.05
28 Mar 24
+11.08
+ 10.58%
+ 33.29
+31.78%
18,423,012
138.05
28 Mar 24
+11.08
+ 10.58%
+ 33.29
+31.78%
18,423,012
Apr 24
139.01
30 Apr 24
+0.96
+ 0.92%
+ 34.25
+32.69%
11,975,695
139.01
30 Apr 24
+0.96
+ 0.92%
+ 34.25
+32.69%
11,975,695
May 24
147.12
31 May 24
+8.11
+ 7.74%
+ 42.36
+40.44%
22,439,124
147.12
31 May 24
+8.11
+ 7.74%
+ 42.36
+40.44%
22,439,124
Jun 24
138.57
28 Jun 24
-8.55
-8.16%
+ 33.81
+32.27%
19,783,104
138.57
28 Jun 24
-8.55
-8.16%
+ 33.81
+32.27%
19,783,104
Jul 24
136.62
31 Jul 24
-1.95
-1.86%
+ 31.86
+30.41%
13,347,218
136.62
31 Jul 24
-1.95
-1.86%
+ 31.86
+30.41%
13,347,218
Aug 24
150.92
30 Aug 24
+14.30
+ 13.65%
+ 46.16
+44.06%
16,360,158
150.92
30 Aug 24
+14.30
+ 13.65%
+ 46.16
+44.06%
16,360,158
Sep 24
163.93
30 Sep 24
+13.01
+ 12.42%
+ 59.17
+56.48%
15,841,541
163.93
30 Sep 24
+13.01
+ 12.42%
+ 59.17
+56.48%
15,841,541
Oct 24
139.81
31 Oct 24
-24.12
-23.02%
+ 35.05
+33.46%
18,185,596
139.81
31 Oct 24
-24.12
-23.02%
+ 35.05
+33.46%
18,185,596
Nov 24
166.17
29 Nov 24
+26.36
+ 25.16%
+ 61.41
+58.62%
16,680,496
166.17
29 Nov 24
+26.36
+ 25.16%
+ 61.41
+58.62%
16,680,496
Dec 24
149.55
31 Dec 24
-16.62
-15.86%
+ 44.79
+42.75%
13,950,575
149.55
31 Dec 24
-16.62
-15.86%
+ 44.79
+42.75%
13,950,575
Jan 25
176.20
31 Jan 25
+26.65
+ 17.82%
+ 26.65
+17.82%
10,709,441
176.20
31 Jan 25
+26.65
+ 17.82%
+ 26.65
+17.82%
10,709,441
Feb 25
147.88
28 Feb 25
-28.32
-18.94%
-1.67
-1.12%
23,055,296
147.88
28 Feb 25
-28.32
-18.94%
-1.67
-1.12%
23,055,296
Mar 25
152.97
31 Mar 25
+5.09
+ 3.40%
+ 3.42
+2.29%
19,405,752
152.97
31 Mar 25
+5.09
+ 3.40%
+ 3.42
+2.29%
19,405,752
Apr 25
141.55
30 Apr 25
-11.42
-7.64%
-8.00
-5.35%
18,601,124
141.55
30 Apr 25
-11.42
-7.64%
-8.00
-5.35%
18,601,124
May 25
136.26
30 May 25
-5.29
-3.54%
-13.29
-8.89%
17,182,806
136.26
30 May 25
-5.29
-3.54%
-13.29
-8.89%
17,182,806
Jun 25
142.45
30 Jun 25
+6.19
+ 4.14%
-7.10
-4.75%
16,945,906
142.45
30 Jun 25
+6.19
+ 4.14%
-7.10
-4.75%
16,945,906
Jul 25
140.37
31 Jul 25
-2.08
-1.39%
-9.18
-6.14%
16,122,082
140.37
31 Jul 25
-2.08
-1.39%
-9.18
-6.14%
16,122,082
Aug 25
137.76
29 Aug 25
-2.61
-1.75%
-11.79
-7.88%
18,610,138
137.76
29 Aug 25
-2.61
-1.75%
-11.79
-7.88%
18,610,138
Sep 25
132.87
30 Sep 25
-4.89
-3.27%
-16.68
-11.15%
17,064,638
132.87
30 Sep 25
-4.89
-3.27%
-16.68
-11.15%
17,064,638
Oct 25
119.02
31 Oct 25
-13.85
-9.26%
-30.53
-20.41%
17,730,338
119.02
31 Oct 25
-13.85
-9.26%
-30.53
-20.41%
17,730,338
Nov 25
119.68
28 Nov 25
+0.66
+ 0.44%
-29.87
-19.97%
22,175,024
119.68
28 Nov 25
+0.66
+ 0.44%
-29.87
-19.97%
22,175,024
Dec 25
113.61
31 Dec 25
-6.07
-4.06%
-35.94
-24.03%
16,402,919
113.61
31 Dec 25
-6.07
-4.06%
-35.94
-24.03%
16,402,919
Jan 26
109.34
30 Jan 26
-4.27
-3.76%
-4.27
-3.76%
19,053,680
109.34
30 Jan 26
-4.27
-3.76%
-4.27
-3.76%
19,053,680
Feb 26
156.30
27 Feb 26
+46.96
+ 41.33%
+ 42.69
+37.58%
20,129,136
156.30
27 Feb 26
+46.96
+ 41.33%
+ 42.69
+37.58%
20,129,136
Mar 26
153.69
31 Mar 26
-2.61
-2.30%
+ 40.08
+35.28%
20,981,634
153.69
31 Mar 26
-2.61
-2.30%
+ 40.08
+35.28%
20,981,634
Apr 26
155.14
30 Apr 26
+1.45
+ 1.28%
+ 41.53
+36.55%
21,715,510
155.14
30 Apr 26
+1.45
+ 1.28%
+ 41.53
+36.55%
21,715,510
May 26
194.36
29 May 26
+39.22
+ 34.52%
+ 80.75
+71.08%
22,560,324
194.36
29 May 26
+39.22
+ 34.52%
+ 80.75
+71.08%
22,560,324
Jun 26
222.48
30 Jun 26
+28.12
+ 24.75%
+ 108.87
+95.83%
23,361,944
222.48
30 Jun 26
+28.12
+ 24.75%
+ 108.87
+95.83%
23,361,944
Jul 26
240.09
31 Jul 26
+17.61
+ 15.50%
+ 126.48
+111.33%
23,788,496
240.09
31 Jul 26
+17.61
+ 15.50%
+ 126.48
+111.33%
23,788,496
Aug 26
180.05
26 Aug 26
-60.04
-52.85%
+ 66.44
+58.48%
24,316,704
180.05
26 Aug 26
-60.04
-52.85%
+ 66.44
+58.48%
24,316,704
Sep 26
174.92
30 Sep 26
-5.13
-4.52%
+ 61.31
+53.97%
24,849,916
174.92
30 Sep 26
-5.13
-4.52%
+ 61.31
+53.97%
24,849,916
Oct 26
175.35
20 Oct 26
+0.43
+ 0.38%
+ 61.74
+54.34%
26,920,930
175.35
20 Oct 26
+0.43
+ 0.38%
+ 61.74
+54.34%
26,920,930