Input -->

Consolidated Income Statement

Particulars

Revenue
I Revenue from operations
II Other Income
III Total Income

IV Expenses
Cost of raw materials consumed
Purchases of Stock-in-Trade
Changes in Inventories of Finished Goods, Stock-in-Trade and Work-in-Progress
Excise Duty
Employee benefit expenses
Finance Costs
Depreciation and Amortization Expense
Other Expenses
Total expenses
V Profit before Exceptional Items, Share of Net Profits of equity accounted
investees and Tax (III-IV)

VI Share of net profits of equity accounted investees (net of income tax)

VII Profit before Exceptional Items and Tax (V+VI)
VIII Exceptional Items (Net)
IX Profit before Tax (VII+VIII)
X Tax expense
(1) Current Tax
(2) Deferred Tax
Total tax expense

XI Profit for the Year (IX-X)

XII Other Comprehensive Income

A (i) Items that will not be reclassified to profit or loss
Remeasurements of defined benefit plans
(II) Income tax related to items that will not be reclassifed to
profit or loss
(Iii) Income tax relating to items that will not be reclassified to profit or loss
Remeasurements of defined benefit plans
B (i) Items that will be reclassified to profit or loss
a) Exchange differences in translating financial statements of foreign operations
b) The effective portion of gains and loss on hedging instruments in a cash flow hedge
(ii) Income tax relating to items that will be reclassified to profit or loss
 Other Comprehensive Income (net of income tax) (A+B)

XIII Total Comprehensive Income for the Year (XI+XII)

Revenue from operations y-o-y %

Operating Tax Rate
tement
(in Crores)

2016 2017 2018 2019 2020

9274.03 9,608.80 9,936.99 10,314.34 9,910.80

81.95 75.3 107.55 108.76 112.3
9,355.98 9,684.10 10,044.54 10,423.10 10,023.10

3436.05 3,801.91 3,646.23 4,062.43 4,121.75

501.36 463.94 572.13 337.36 313.08
-91.9 -133.33 56 154.54 -173.15
306.22 340.89 93.72 0 0
959.92 988.46 1,057.41 1,068.41 1,018.82
100.17 145.22 160.74 224.25 217.41
103.11 141.57 155.68 169.98 197.28
2538.23 2,249.21 2,444.39 2,573.99 2,487.27
7,853.16 7,997.87 8,186.30 8,590.96 8,182.46

1,502.82 1,686.23 1,858.24 1,832.14 1,840.64

-39.48 0.82 1.08 0.63 0.81

1,463.34 1,687.05 1,859.32 1,832.77 1,841.45
-26.83 0.08 179.56 252.56 -81.05
1,436.51 1,687.13 2,038.88 2,085.33 1,760.40

327.12 369.17 392.5 417.9 378.66

-10.02 9.99 12.2 -674.1 -114.84
317.1 379.16 404.7 -256.2 263.82

1,119.41 1,307.97 1,634.18 2,341.53 1,496.58

- -12.95 -5.24 5.13 -4.93

6.6 2.63 0.21 1.07

- 0 0 0 0

- -90.67 45.48 146.75 245.62

- 13.2 -5.92 -13.58 -18.56
0.41 0 0 0
0 -83.41 36.95 138.51 223.2

1,119.41 1,224.56 1,671.13 2,480.04 1,719.78

- 3.61% 3.42% 3.80% -3.91%

22.07% 22.47% 19.85% NA 14.99% Average Operating Tax Rate 19.85%
 Consolidated Balance Sheet

Particulars 2016

I. ASSETS
1 Non-current assets
(a) Property, plant and equipment 847.09
(b) Capital work-in-progress 41.49
(c) Right-of-use assets 0
(d) Goodwil 4574.06
(e) Other intangible assets 889.21
(f) Intangible assets under development 2.17
(g) Financial assets
(i) Investments in subsidiaries and associates 34.42
(ii) Loans 174.06
(iii) Others 0
(iv) Other Investments 0
(h) Deferred tax assets (net) 43.68
(i) Other non-current assets 0.24
(j) Non-current Tax assets (Net) 0
Total non-current assets (A) 6606.42

2 Current assets
(a) Inventories 1306.98
(b) Financial assets
(i) Investments 152.94
(ii)Trade receivables 1118.01
(iii) Cash and cash equivalents 745.87
(iv) Bank balances other than cash and cash equivalents -
(v) Loans 211.68
(vi) Others -
(c) Other current assets 11.55
(d) Non-current Assets held for sale 0
Total current assets (B) 3547.03

Total Assets (A +B ) 10153.45

II. EQUITY AND LIABILITIES
1 Equity
(a) Equity Share capital 34.05
(b) Other Equity 5,063.63
Equity attributable to equity holders of parent company
Non- Controlling Interest 84.19
Total Equity (A) 5181.87

2 LIABILITIES
Non-current liabilities
(a) Financial Liabilities
(i) Borrowings 2449.03
(iI) Lease liabilities 0
(iii) Other financial liabilities 0
(b) Provisions 34.71
(c) Other non-current liabilities 0.05
(d) Deferred tax liabilities (Net) 2.42
Total non-current liabilities (B) 2,486.21
Current liabilities
(a) Financial liabilities
(i) Borrowings 181.89
(ii) Lease liabilities 0
(iii) Trade payables 1037.16
(a) Total outstanding dues of Micro and Small Enterprises 0
(b) Total outstanding dues of creditors other than Micro and Small Enterprises 0.00
(iv) Other financial liabilities 1201.5
(b) Other current liabilities 0
(c) Provisions 64.82
(d) Current tax liabilities (Net) 0
Total current liabilities (C ) 2,485.37
Total Equity and Liabilities (A+B+C ) 10,153.45

Current Ratio = CA/CL 1.43

DSO Days of Sales Outstanding (365 * Avg Receivables / Total Revenue) 43.62
DIO Days of Inventory Outstanding (365*Avg Inventory)/COGS) 138.84
DPO Days of Payable Oustanding (365*Avg Payables)/COGS) 110.17
Net Trading Cycle (DSO + DIO - DPO) 72.28

Debt-to-total capitalization ratio (D/(D+E)) 0.49

Equity-to-capitalization ratio 0.51
 (in Crores)

2017 2018 2019 2020

942.58 1,066.36 1,192.29 1,205.02

95.11 82.08 50.9 55.67
0 0 0 51.9
4,662.56 4,718.87 4,918.03 5,339.32
2,477.75 2,529.77 2,559.94 2,635.16
2.32 1.8 1.16 1.37

35.24 36.32 34.67 34.8

19.28 18.87 18.77 22.63
5.35 9.57 5.77 36.63
216.51 105.2 0 0
96.28 100.04 549.32 646.79
59.77 64.89 53.39 45.21
45.73 61.26 97.43 74.17
8658.48 8795.03 9481.67 10148.67

1,412.50 1,577.72 1,558.59 1,703.12

681.79 855.76 481.31 637.18

1,028.74 1,245.50 1,292.90 1,157.25
895.05 898.02 862.21 602.87
17.61 62.19 32.51 167.29
3.61 2.89 3.73 3.27
190.04 199.11 154.86 164.51
142.22 326.49 302.3 372.85
6.49 0 0 0
4378.05 5167.68 4688.41 4808.34

13036.53 13962.71 14170.08 14957.01

34.06 68.13 102.22 102.23

5,267.89 6,190.18 7,164.70 7,796.13

0 0 0 0
5301.95 6258.31 7266.92 7898.36
3,108.25 2,380.32 2,604.78 2,145.04
0 0 0 34.19
911.24 753.95 217.55 131.98
80.57 98.24 108.25 116.98
1.05 2.37 4.27 7.17
286.11 304.72 76.53 76.73
4,387.22 3,539.60 3,011.38 2,512.09

232.55 140.51 270.94 518.70

0 0 0 22.43
1,723.90 2,356.85
0 0 53.49 27.15
0.00 0 2,486.39 2,453.34
1,022.64 1,285.39 942.88 1,336.04
302.54 311.36 51.84 84.71
58.14 47.82 50.85 55.96
7.59 22.87 35.39 48.23
3,347.36 4,164.80 3,891.78 4,546.56
13,036.53 13,962.71 14,170.08 14,957.01

1.31 1.24 1.20 1.06

38.77 45.26 45.28 42.14
135.61 157.94 140.04 150.82
165.50 235.93 228.20 219.66
8.88 -32.73 -42.89 -26.70

0.59 0.55 0.49 0.47

0.41 0.45 0.51 0.53
 Cash Flow Statemnet

Particulars 2016

A) Cash Flow from Operating Activities

Profit Before Exceptional Items and Tax 1,502.82

Adjustments for:
Depreciation, amortization and impairment expenses 103.11
Bad Debts Written off 7.67
Provision / Write off / (back) for Doubtful Debts / Advances 6.19
Write back of Old Balances -1.17
Expenses on Employee Stock Grant Scheme (ESGS) 6.13
Loss on sale of Property, Plant & Equipment and Intangible assets (net) 11.2
Finance cost 100.17
Interest Income -44.76
Share of profit of equity accounted investees -0.6
Fair value (Gain) / Loss on financial assets measured at FVTPL (net) -13.19
(Profit) on Sale of Investments (net) -
Adjustment due to hyperinflation
Unrealised foreign exchange Loss (net) -21.91
152.84
Operating Profit before Working Capital Changes 1,655.66
Adjustments for :
(Increase) in inventories -235.27
(Increase) / Decrease in trade receivables -322.71
(Increase) in loans -52.06
(Increase) / Decrease in other financial assets -
(Increase) in other non-current assets -
(Increase)/ Decrease in other current assets -
Increase / (Decrease) in trade and other payables -2.22
(Decrease) in other financial liabilities -
Increase/ (Decrease) in other liabilities and provisions 152.62
-459.64
Cash generated from Operating Activities 1,196.02
Income Taxes paid (net) -336.03
Cash Flow before exceptional items 859.99
Exceptional Items:
Restructuring Cost -20.90
Net Cash Flow from Operating Activities ( A ) 839.09

B) Cash Flow from Investing Activities

Purchase of property, plant & equipment and intangible assets (net) -208.13
Proceeds from Mutual Fund (Net) 91.63
(Investments) in / proceeds from deposits with NBFCs (net) -80
Proceeds from sale of non convertible debentures with NBFCs (net) -
Proceeds from sale of commercial papers -
Dividend from equity accounted investees 0.60
Payment for Business Acquisitions -647.34
Divestment of business unit, net of cash disposed of -
(Investments) in / proceeds from fixed deposits having maturities greater 305.80
than 3 months (net)
Interest Received 42.80
Net Cash Flow from/ (used in) in Investing Activities ( B ) -494.64

C) Cash Flow from Financing Activities

Proceeds from Allotment of Equity Shares under Employee Stock Grant
Scheme* 0.01
Issue of Debentures (Net of Expenses) -0.25
Proceeds from Commercial Paper -
Redemption of Debentures (including Premium on Redemption) -277.64
Proceeds/ (repayments) of loans and borrowings excluding Commercial
paper (net) 416.86
Expenses on issue of bonus shares -
Cash Credits (Net) 15.01
Proceeds from Packing Credit 2.75
Principal Payment of lease liabilities -
Finance cost paid towards Lease liabilities -
Finance Cost paid -118.81
Dividend Paid -187.27
Dividend Distribution Tax Paid -38.12
Net Cash Flow (used in) Financing Activities ( C ) -187.46

NET INCREASE / (DECREASE) IN CASH AND CASH EQUIVALENTS (A+B+C) 156.99

CASH AND CASH EQUIVALENTS:

As at the beginning of the year ** (Refer Note 14A) 403.93
Less: Cash credit -
Acquired pursuant to Business Combination -
Effect of exchange difference on translation of cash and cash equivalents -0.03
on consolidation
As at the end of the year ** (Refer Note 14A) 560.95
Less: Cash credit -
NET INCREASE / (DECREASE) IN CASH AND CASH EQUIVALENTS 156.99
et
(in Crores)

2017 2018 2019 2020

1,687.05 1,859.32 1,832.77 1,841.45

141.57 155.68 169.98 197.28

2.35 6 6.41 6.25
12.55 12.67 6.89 -3.09
-0.89 -0.78 -0.21 0.79
7.59 8.71 9.12 9.66
-1.84 -4.35 0.59 4.13
145.22 160.74 224.25 217.41
-40.81 -68.5 -86.76 -76.25
-0.82 -1.08 -0.63 -0.81
-11.6 8.14 -0.01 -
-9.07 -18.54 -8.03 -4.53
- - 13.23 13.49
15.68 29.06 13.78 0.25
259.93 287.75 348.61 364.58
1,946.98 2,147.07 2,181.38 2,206.03

46.09 -165.22 -20.01 -177.50

166.06 -245.47 -174.20 130.29
-2.87 1.13 -0.74 -3.40
-2.34 -19.04 39.74 -34.19
-88.63 -0.72 -4.58 -11.73
4.17 -184.27 21.62 -73.35
196.04 613.22 274.22 -95.00
10.73 -30.83 -51.42 -39.38
11.37 15.66 -84.06 42.95
340.62 -15.54 0.57 -261.31
2,287.60 2,131.53 2,181.95 1,944.72
-407.29 -392.75 -435.07 -344.05
1,880.31 1,738.78 1,746.88 1,600.67

-20.09 -15.43 -18.03 -12.56

1,860.22 1,723.35 1,728.85 1,588.11

-180.29 -311.49 -207.73 -152.02

 -367.11 349.15 106.80 19.73
-149 -90.14 192.43 -400.1
-206.44 -212.2 86.06 249.21
- -97.04 97.04 -
- - 2.28 0.68
-1,431.32 - -425.33 -185.66
- - 278.22 9.51
123.59 -44.58 29.68 -131.61
40.81 66.47 92.10 57.00
-2,169.76 -339.83 251.55 -533.26

0.01 0.01 - 0.01

- - - -
- - - 247.33
- - - -
1,024.34 -487.56 -344.69 -375.31
- -0.70 -0.74 -
- - - -
- - - -
- - - -25.49
- - - -4.07
-124.05 -157.82 -214.67 -151.87
-195.78 -613.12 -1,226.52 -817.82
-39.87 -124.82 -252.11 -168.11
664.65 -1,384.01 -2,038.73 -1,295.33

355.11 -0.49 -58.33 -240.48

612.59 895.05 898.02 862.21

-34.35 -0.84 -3.42 -5.75
16.09 - - -
-55.23 0.88 20.19 -15.02
895.05 898.02 862.21 602.87
-0.84 -3.42 -5.75 -1.91
355.11 -0.49 -58.33 -240.48
Workings -->
 Revenues

(in crores) 2016 2017 2018 2019 2020 2021E

Revenue from operations 9274.03 9608.8 9936.99 10314.34 9910.8 10274.53
Other revenue 81.95 75.3 107.55 108.76 112.3 112.3
Total revenues 9355.98 9684.1 10044.54 10423.1 10023.1 10386.83

Revenue from operations y-o-y % - 3.61% 3.42% 3.80% -3.91% 3.67%

CAGR (FY16-19) 3.67%

Assumptions:
1) Revenue of FY 20 is not considered in calculating CAGR
particularly impacted by the spread of the COVID-19 pand
This resulted in virtually no sales in the latter part of the m
2) Y-o-y% is taken as 3.67% (CAGR) Because Revenue has
Sales has improve to normal standard (Mentioned in Shar
 Revenues

2022E 2023E 2024E 2025E 2026E 2027E 2028E 2029E 2030E

10651.60 11042.52 11447.78 11867.91 12303.46 12755.00 13223.11 13708.39 14211.49
112.3 112.3 112.3 112.3 112.3 112.3 112.3 112.3 112.3
10763.90 11154.82 11560.08 11980.21 12415.76 12867.30 13335.41 13820.69 14323.79

3.67% 3.67% 3.67% 3.67% 3.67% 3.67% 3.67% 3.67% 3.67%

sidered in calculating CAGR (In a message from Chairperson the the Shareholders, March 2020 was
pread of the COVID-19 pandemic and the eventual lockdown in many geographies where we operate.
es in the latter part of the month & Overall 4% decrease in sales)
AGR) Because Revenue has increased at approx constant rate of around 3.5% between FY16 - FY19 and
tandard (Mentioned in Shareholders' Letter)
 Cost of Goods sales (COGS)

(in crores) 2016 2017 2018 2019 2020 2021E 2022E 2023E
Cost of Sales 3845.51 4132.52 4274.36 4554.33 4261.68 4418.08 4580.23 4748.32
Total Cost of Sales 3845.51 4132.52 4274.36 4554.33 4261.68 4418.08 4580.23 4748.32

COGS as % of revenue 41.47% 43.01% 43.01% 44.16% 43.00% 43.00% 43.00% 43.00%

Assumptions:
COGS as % of Revenue has remained approx. consta
(COGS)

2024E 2025E 2026E 2027E 2028E 2029E 2030E

4922.59 5103.24 5290.53 5484.70 5685.98 5894.66 6110.99
4922.59 5103.24 5290.53 5484.70 5685.98 5894.66 6110.99

43.00% 43.00% 43.00% 43.00% 43.00% 43.00% 43.00%

as remained approx. constant between FY16-FY20 (43% Average)

 Capex and D&A

(in crores) 2016 2017 2018 2019 2020 2021E

Revenues 9355.98 9684.10 10044.54 10423.10 10023.10 10386.83
Purchase of property, plant &
equipment and intangible assets (net)
(Capex) 208.13 180.29 311.49 207.73 152.02 157.54
D&A 103.11 141.57 155.68 169.98 197.28 228.51

Capex as a % of revenues 2.22% 1.86% 3.10% 1.99% 1.52% 1.52%

D&A as a % of revenues 1.10% 1.46% 1.55% 1.63% 1.97% 2.2%
Capex and D&A

2022E 2023E 2024E 2025E 2026E 2027E 2028E 2029E 2030E

10763.90 11154.82 11560.08 11980.21 12415.76 12867.30 13335.41 13820.69 14323.79

163.26 169.18 175.33 181.70 188.31 195.16 202.26 209.62 217.25

258.33 290.03 323.68 359.41 397.30 437.49 480.07 525.19 572.95

1.52% 1.52% 1.52% 1.52% 1.52% 1.52% 1.52% 1.52% 1.52%

2.4% 2.6% 2.8% 3.0% 3.2% 3.4% 3.6% 3.8% 4.0%
(D&A as % of Revenue is increasing by an average of 0.2% every year)
 Working capital

(in crores) 2016 2017 2018 2019 2020 2021E 2022E

Trade receivables 1,118.0 1,028.7 1,245.5 1,292.9 1,157.3 1,092.9 1,132.3
Inventory 1,307.0 1,412.5 1,577.7 1,558.6 1,703.1 1,523.9 1,637.7
Trade payables 1,037.2 1,723.9 2,356.9 2,539.9 2,480.5 2,314.2 2,487.0
(in Days)
DSO 43.6 38.8 45.3 45.3 42.1 43.0 43.0
DIO 138.8 135.6 157.9 140.0 150.8 144.6 144.6
DPO 110.2 165.5 235.9 228.2 219.7 219.7 219.7

(in Cr.) 2016 2017 2018 2019 2020 2021E 2022E

Revenues 9355.98 9684.1 10044.54 10423.1 10023.1 10386.82636 10763.90148

Other Current Assets 11.6 142.2 326.5 302.3 372.9 238.1 246.8
(as a % of revenue) 0.12% 1.47% 3.25% 2.90% 3.72% 2.29% 2.29%

Other Current Liabilities 0.00 302.54 311.36 51.84 84.71 157.18 162.89
(as a % of revenue) 0.00% 3.12% 3.10% 0.50% 0.85% 1.51% 1.51%
Working capital

2023E 2024E 2025E 2026E 2027E 2028E 2029E 2030E

1,171.0 1,215.5 1,167.9 1,210.8 1,255.2 1,301.3 1,349.1 1,398.6
1,693.9 1,804.8 1,688.9 1,750.8 1,815.1 1,881.7 1,950.8 2,022.4
2,572.3 2,740.8 2,564.7 2,658.8 2,756.4 2,857.6 2,962.4 3,071.2

43.0 43.0 43.0 43.0 43.0 43.0 43.0 43.0

144.6 144.6 144.6 144.6 144.6 144.6 144.6 144.6
219.7 219.7 219.7 219.7 219.7 219.7 219.7 219.7

2023E 2024E 2025E 2026E 2027E 2028E 2029E 2030E

11154.81525 11560.07556 11980.20892 12415.76118 12867.29821 13335.40664 13820.69466 14323.79274

255.7 265.0 274.7 284.6 295.0 305.7 316.8 328.4

2.29% 2.29% 2.29% 2.29% 2.29% 2.29% 2.29% 2.29%

168.80 174.94 181.29 187.88 194.72 201.80 209.15 216.76

1.51% 1.51% 1.51% 1.51% 1.51% 1.51% 1.51% 1.51%
Output -->
 Cash Flow Projection
Operating Tax Rate 19.85%

(in crores) 2016 2017 2018 2019 2020 2021E 2022E

Revenues 9355.98 9684.10 10044.54 10423.10 10023.10 10386.83 10763.90
Cost of sales 3845.51 4132.52 4274.36 4554.33 4261.68 4418.08 4580.23
Gross profit 5510.47 5551.58 5770.18 5868.77 5761.42 5968.74 6183.67

D&A 103.11 141.57 155.68 169.98 197.28 228.51 258.33

SG&A 3498.15 3237.67 3501.80 3642.40 3506.09 3648.07 3780.51
SG&A % of Sales 37.39% 33.43% 34.86% 34.95% 34.98% 35.12% 35.12%

EBIT 1909.21 2172.34 2112.70 2056.39 2058.05 2092.16 2144.83

Operating taxes (19.85%) 317.10 379.16 404.70 -256.20 263.82 415.21 425.66
NOPAT= EBIT*(1-t) 1592.11 1793.18 1708.00 2312.59 1794.23 1676.95 1719.17
Add-back D&A 103.11 141.57 155.68 169.98 197.28 228.51 258.33
Gross Cash Flow 1695.22 1934.75 1863.68 2482.57 1991.51 1905.46 1977.50

Change in CA 146.92 566.25 4.08 79.43 -378.26 161.84

Change in CL 989.28 641.77 -76.49 -26.52 -93.77 178.43
Change in NWC -842.36 -75.52 80.57 105.95 -284.49 -16.60

Capex 208.13 180.29 311.49 207.73 152.02 157.54 163.26

Unlevered Free Cash Flow 2596.82 1627.71 2194.27 1733.54 2032.41 1830.84
ow Projection

2023E 2024E 2025E 2026E 2027E 2028E 2029E 2030E

11154.82 11560.08 11980.21 12415.76 12867.30 13335.41 13820.69 14323.79
4748.32 4922.59 5103.24 5290.53 5484.70 5685.98 5894.66 6110.99
6406.49 6637.49 6876.96 7125.23 7382.60 7649.42 7926.04 8212.80

290.03 323.68 359.41 397.30 437.49 480.07 525.19 572.95

3917.81 4060.14 4207.70 4360.68 4519.27 4683.68 4854.12 5030.82
35.12% 35.12% 35.12% 35.12% 35.12% 35.12% 35.12% 35.12% (Average)

2198.66 2253.67 2309.86 2367.25 2425.85 2485.67 2546.73 2609.03

436.34 447.26 458.41 469.80 481.43 493.30 505.42 517.78 (Average)
1762.32 1806.41 1851.44 1897.45 1944.42 1992.37 2041.31 2091.24
290.03 323.68 359.41 397.30 437.49 480.07 525.19 572.95
2052.34 2130.09 2210.85 2294.75 2381.90 2472.44 2566.49 2664.20

103.85 164.71 -153.90 114.83 119.04 123.41 127.94 132.64

91.28 174.62 -169.76 100.72 104.41 108.24 112.22 116.33
12.57 -9.91 15.86 14.11 14.63 15.17 15.73 16.30

169.18 175.33 181.70 188.31 195.16 202.26 209.62 217.25

1870.59 1964.67 2013.29 2092.33 2172.11 2255.02 2341.15 2430.64

 Godrej Consumer Products' Stock NIFTY Stock Index
Date Adj Close % Change Stock Date Adj Close
30-Sep-20 724.95 2.77% 30-Sep-20 11,224.95
29-Sep-20 705.4 -1.10% 29-Sep-20 11,238.95
28-Sep-20 713.25 1.59% 28-Sep-20 11,119.30
25-Sep-20 702.1 1.53% 25-Sep-20 11,050.25
24-Sep-20 691.5 1.86% 24-Sep-20 10,805.55
23-Sep-20 678.9 -0.63% 23-Sep-20 11,131.85
22-Sep-20 683.2 -0.60% 22-Sep-20 11,153.65
21-Sep-20 687.3 -3.71% 21-Sep-20 11,250.55
18-Sep-20 713.75 0.64% 18-Sep-20 11,504.95
17-Sep-20 709.2 0.25% 17-Sep-20 11,516.10
16-Sep-20 707.4 0.17% 16-Sep-20 11,604.55
15-Sep-20 706.2 2.12% 15-Sep-20 11,521.80
14-Sep-20 691.55 0.86% 14-Sep-20 11,440.05
11-Sep-20 685.65 1.87% 11-Sep-20 11,464.45
10-Sep-20 673.05 0.03% 10-Sep-20 11,449.25
9-Sep-20 672.85 0.47% 9-Sep-20 11,278.00
8-Sep-20 669.7 2.76% 8-Sep-20 11,317.35
7-Sep-20 651.7 -0.62% 7-Sep-20 11,355.05
4-Sep-20 655.75 -2.46% 4-Sep-20 11,333.85
3-Sep-20 672.3 2.13% 3-Sep-20 11,527.45
2-Sep-20 658.3 0.02% 2-Sep-20 11,535.00
1-Sep-20 658.2 1.06% 1-Sep-20 11,470.25
31-Aug-20 651.3 -2.93% 31-Aug-20 11,387.50
28-Aug-20 670.95 -1.15% 28-Aug-20 11,647.60
27-Aug-20 678.75 -0.37% 27-Aug-20 11,559.25
26-Aug-20 681.25 0.52% 26-Aug-20 11,549.60
25-Aug-20 677.75 -1.10% 25-Aug-20 11,472.25
24-Aug-20 685.3 0.26% 24-Aug-20 11,466.45
21-Aug-20 683.5 -0.83% 21-Aug-20 11,371.60
20-Aug-20 689.2 -0.21% 20-Aug-20 11,312.20
19-Aug-20 690.65 -0.01% 19-Aug-20 11,408.40
18-Aug-20 690.75 1.33% 18-Aug-20 11,385.35
17-Aug-20 681.65 -0.43% 17-Aug-20 11,247.10
14-Aug-20 684.6 -3.47% 14-Aug-20 11,178.40
13-Aug-20 709.2 2.79% 13-Aug-20 11,300.45
12-Aug-20 689.95 0.31% 12-Aug-20 11,308.40
11-Aug-20 687.8 0.85% 11-Aug-20 11,322.50
10-Aug-20 682 -1.03% 10-Aug-20 11,270.15
7-Aug-20 689.1 -0.25% 7-Aug-20 11,214.05
 6-Aug-20 690.85 2.02% 6-Aug-20 11,200.15
5-Aug-20 677.2 -2.14% 5-Aug-20 11,101.65
Aug 04, 2020 E 692 -1.01% 4-Aug-20 11,095.25
3-Aug-20 699.05 1.04% 3-Aug-20 10,891.60
31-Jul-20 691.85 1.35% 31-Jul-20 11,073.45
30-Jul-20 682.65 0.37% 30-Jul-20 11,102.15
29-Jul-20 680.15 0.40% 29-Jul-20 11,202.85
28-Jul-20 677.45 1.58% 28-Jul-20 11,300.55
27-Jul-20 666.9 -1.93% 27-Jul-20 11,131.80
24-Jul-20 680 -0.25% 24-Jul-20 11,194.15
23-Jul-20 681.7 -1.66% 23-Jul-20 11,215.45
22-Jul-20 693.2 1.90% 22-Jul-20 11,132.60
21-Jul-20 680.25 -2.63% 21-Jul-20 11,162.25
20-Jul-20 698.65 -0.27% 20-Jul-20 11,022.20
17-Jul-20 700.55 0.89% 17-Jul-20 10,901.70
16-Jul-20 694.35 -0.03% 16-Jul-20 10,739.95
15-Jul-20 694.55 -0.01% 15-Jul-20 10,618.20
14-Jul-20 694.6 -0.07% 14-Jul-20 10,607.35
13-Jul-20 695.1 -0.31% 13-Jul-20 10,802.70
10-Jul-20 697.25 0.54% 10-Jul-20 10,768.05
9-Jul-20 693.5 -0.27% 9-Jul-20 10,813.45
8-Jul-20 695.35 -1.17% 8-Jul-20 10,705.75
7-Jul-20 703.6 -0.61% 7-Jul-20 10,799.65
6-Jul-20 707.9 -1.31% 6-Jul-20 10,763.65
3-Jul-20 717.3 2.93% 3-Jul-20 10,607.35
2-Jul-20 696.9 0.30% 2-Jul-20 10,551.70
1-Jul-20 694.85 0.59% 1-Jul-20 10,430.05
30-Jun-20 690.8 0.46% 30-Jun-20 10,302.10
29-Jun-20 687.65 0.32% 29-Jun-20 10,312.40
26-Jun-20 685.45 1.35% 26-Jun-20 10,383.00
25-Jun-20 676.3 0.68% 25-Jun-20 10,288.90
24-Jun-20 671.7 1.02% 24-Jun-20 10,305.30
23-Jun-20 664.95 0.49% 23-Jun-20 10,471.00
22-Jun-20 661.7 1.72% 22-Jun-20 10,311.20
19-Jun-20 650.5 1.32% 19-Jun-20 10,244.40
18-Jun-20 642.05 0.28% 18-Jun-20 10,091.65
17-Jun-20 640.25 0.93% 17-Jun-20 9,881.15
16-Jun-20 634.35 4.21% 16-Jun-20 9,914.00
15-Jun-20 608.75 0.32% 15-Jun-20 9,813.70
12-Jun-20 606.8 -1.11% 12-Jun-20 9,972.90
11-Jun-20 613.6 -3.01% 11-Jun-20 9,902.00
10-Jun-20 632.65 -4.05% 10-Jun-20 10,116.15
 9-Jun-20 659.35 0.12% 9-Jun-20 10,046.65
8-Jun-20 658.55 1.33% 8-Jun-20 10,167.45
5-Jun-20 649.9 -0.81% 5-Jun-20 10,142.15
4-Jun-20 655.2 -0.53% 4-Jun-20 10,029.10
3-Jun-20 658.7 2.99% 3-Jun-20 10,061.55
2-Jun-20 639.55 0.99% 2-Jun-20 9,979.10
1-Jun-20 633.3 -0.08% 1-Jun-20 9,826.15
29-May-20 633.8 4.86% 29-May-20 9,580.30
28-May-20 604.4 5.14% 28-May-20 9,490.10
27-May-20 574.85 -0.02% 27-May-20 9,314.95
26-May-20 574.95 1.01% 26-May-20 9,029.05
22-May-20 569.2 -1.11% 22-May-20 9,039.25
21-May-20 575.6 1.94% 21-May-20 9,106.25
20-May-20 564.65 1.92% 20-May-20 9,066.55
19-May-20 554 3.06% 19-May-20 8,879.10
18-May-20 537.55 -1.09% 18-May-20 8,823.25
15-May-20 543.5 -3.71% 15-May-20 9,136.85
14-May-20 564.45 5.61% 14-May-20 9,142.75
May 13, 2020 E 534.45 3.21% 13-May-20 9,383.55
12-May-20 517.85 0.20% 12-May-20 9,196.55
11-May-20 516.8 3.45% 11-May-20 9,239.20
8-May-20 499.55 2.72% 8-May-20 9,251.50
7-May-20 486.3 -4.12% 7-May-20 9,199.05
6-May-20 507.2 -1.38% 6-May-20 9,270.90
5-May-20 514.3 -2.28% 5-May-20 9,205.60
4-May-20 526.3 -3.11% 4-May-20 9,293.50
30-Apr-20 543.2 1.26% 30-Apr-20 9,859.90
29-Apr-20 536.45 0.50% 29-Apr-20 9,553.35
28-Apr-20 533.8 -0.59% 28-Apr-20 9,380.90
27-Apr-20 536.95 0.48% 27-Apr-20 9,282.30
24-Apr-20 534.4 -0.94% 24-Apr-20 9,154.40
23-Apr-20 539.45 1.56% 23-Apr-20 9,313.90
22-Apr-20 531.15 0.25% 22-Apr-20 9,187.30
21-Apr-20 529.8 -1.46% 21-Apr-20 8,981.45
20-Apr-20 537.65 -2.73% 20-Apr-20 9,261.85
17-Apr-20 552.75 -2.06% 17-Apr-20 9,266.75
16-Apr-20 564.4 -1.27% 16-Apr-20 8,992.80
15-Apr-20 571.65 2.64% 15-Apr-20 8,925.30
13-Apr-20 556.95 -6.41% 13-Apr-20 8,993.85
9-Apr-20 595.1 -0.82% 9-Apr-20 9,111.90
8-Apr-20 600 7.36% 8-Apr-20 8,748.75
7-Apr-20 558.85 5.16% 7-Apr-20 8,792.20
 3-Apr-20 531.45 -3.15% 3-Apr-20 8,083.80
1-Apr-20 548.75 5.36% 1-Apr-20 8,253.80
31-Mar-20 520.85 5.63% 31-Mar-20 8,597.75
30-Mar-20 493.1 -1.27% 30-Mar-20 8,281.10
27-Mar-20 499.45 -0.22% 27-Mar-20 8,660.25
26-Mar-20 500.55 6.39% 26-Mar-20 8,641.45
25-Mar-20 470.5 5.86% 25-Mar-20 8,317.85
24-Mar-20 444.45 2.40% 24-Mar-20 7,801.05
23-Mar-20 434.05 -13.03% 23-Mar-20 7,610.25
20-Mar-20 499.1 3.32% 20-Mar-20 8,745.45
19-Mar-20 483.05 -7.39% 19-Mar-20 8,263.45
18-Mar-20 521.6 -0.41% 18-Mar-20 8,468.80
17-Mar-20 523.75 2.89% 17-Mar-20 8,967.05
16-Mar-20 509.05 -7.15% 16-Mar-20 9,197.40
13-Mar-20 548.25 -2.13% 13-Mar-20 9,955.20
12-Mar-20 560.2 -7.77% 12-Mar-20 9,590.15
11-Mar-20 607.4 -1.04% 11-Mar-20 10,458.40
9-Mar-20 613.8 -3.93% 9-Mar-20 10,451.45
6-Mar-20 638.9 -1.81% 6-Mar-20 10,989.45
5-Mar-20 650.65 2.99% 5-Mar-20 11,269.00
4-Mar-20 631.75 2.11% 4-Mar-20 11,251.00
3-Mar-20 618.7 5.37% 3-Mar-20 11,303.30
2-Mar-20 587.15 4.75% 2-Mar-20 11,132.75
28-Feb-20 560.5 -5.75% 28-Feb-20 11,201.75
27-Feb-20 594.7 -1.09% 27-Feb-20 11,633.30
26-Feb-20 601.25 -2.35% 26-Feb-20 11,678.50
25-Feb-20 615.75 0.15% 25-Feb-20 11,797.90
24-Feb-20 614.85 -2.57% 24-Feb-20 11,829.40
20-Feb-20 631.05 1.36% 20-Feb-20 12,080.85
19-Feb-20 622.6 0.30% 19-Feb-20 12,125.90
18-Feb-20 620.75 -0.80% 18-Feb-20 11,992.50
17-Feb-20 625.75 -0.06% 17-Feb-20 12,045.80
14-Feb-20 626.1 -1.61% 14-Feb-20 12,113.45
13-Feb-20 636.35 -0.90% 13-Feb-20 12,174.65
12-Feb-20 642.15 4.30% 12-Feb-20 12,201.20
11-Feb-20 615.7 -2.40% 11-Feb-20 12,107.90
10-Feb-20 630.85 -2.47% 10-Feb-20 12,031.50
7-Feb-20 646.8 -0.79% 7-Feb-20 12,098.35
6-Feb-20 651.95 -1.42% 6-Feb-20 12,137.95
Feb 05, 2020 D 661.35 1.04% 5-Feb-20 12,089.15
4-Feb-20 654.55 -1.91% 4-Feb-20 11,979.65
3-Feb-20 667.3 0.41% 3-Feb-20 11,707.90
 1-Feb-20 664.55 -1.20% 31-Jan-20 11,962.10
31-Jan-20 672.65 -1.59% 30-Jan-20 12,035.80
30-Jan-20 683.5 -7.74% 29-Jan-20 12,129.50
Jan 29, 2020 E 740.85 0.60% 28-Jan-20 12,055.80
28-Jan-20 736.4 -0.18% 27-Jan-20 12,119.00
27-Jan-20 737.75 -1.55% 24-Jan-20 12,248.25
24-Jan-20 749.35 1.12% 23-Jan-20 12,180.35
23-Jan-20 741.05 2.06% 22-Jan-20 12,106.90
22-Jan-20 726.1 -0.74% 21-Jan-20 12,169.85
21-Jan-20 731.55 -2.27% 20-Jan-20 12,224.55
20-Jan-20 748.55 0.65% 17-Jan-20 12,352.35
17-Jan-20 743.7 -0.41% 16-Jan-20 12,355.50
16-Jan-20 746.75 -2.06% 15-Jan-20 12,343.30
15-Jan-20 762.45 1.42% 14-Jan-20 12,362.30
14-Jan-20 751.75 1.20% 13-Jan-20 12,329.55
13-Jan-20 742.8 0.62% 10-Jan-20 12,256.80
10-Jan-20 738.25 1.91% 9-Jan-20 12,215.90
9-Jan-20 724.4 1.72% 8-Jan-20 12,025.35
8-Jan-20 712.15 0.50% 7-Jan-20 12,052.95
7-Jan-20 708.6 1.61% 6-Jan-20 11,993.05
6-Jan-20 697.4 1.23% 3-Jan-20 12,226.65
3-Jan-20 688.95 0.77% 2-Jan-20 12,282.20
2-Jan-20 683.7 -1.11% 1-Jan-20 12,182.50
1-Jan-20 691.35 0.99% 31-Dec-19 12,168.45
31-Dec-19 684.55 -0.60% 30-Dec-19 12,255.85
30-Dec-19 688.65 -0.03% 27-Dec-19 12,245.80
27-Dec-19 688.85 0.82% 26-Dec-19 12,126.55
26-Dec-19 683.25 -1.16% 24-Dec-19 12,214.55
24-Dec-19 691.3 -1.02% 23-Dec-19 12,262.75
23-Dec-19 698.4 -1.20% 20-Dec-19 12,271.80
20-Dec-19 706.85 3.20% 19-Dec-19 12,259.70
19-Dec-19 684.95 0.68% 18-Dec-19 12,221.65
18-Dec-19 680.3 0.19% 17-Dec-19 12,165.00
17-Dec-19 679 0.59% 16-Dec-19 12,053.95
16-Dec-19 675 0.04% 13-Dec-19 12,086.70
13-Dec-19 674.75 1.28% 12-Dec-19 11,971.80
12-Dec-19 666.2 -0.65% 11-Dec-19 11,910.15
11-Dec-19 670.55 3.75% 10-Dec-19 11,856.80
10-Dec-19 646.3 -1.79% 9-Dec-19 11,937.50
9-Dec-19 658.05 -1.03% 6-Dec-19 11,921.50
6-Dec-19 664.9 -1.03% 5-Dec-19 12,018.40
5-Dec-19 671.8 -3.44% 4-Dec-19 12,043.20
 4-Dec-19 695.7 -2.75% 3-Dec-19 11,994.20
3-Dec-19 715.4 -1.83% 2-Dec-19 12,048.20
2-Dec-19 728.7 0.51% 29-Nov-19 12,056.05
29-Nov-19 725 0.37% 28-Nov-19 12,151.15
28-Nov-19 722.3 0.18% 27-Nov-19 12,100.70
27-Nov-19 721 2.63% 26-Nov-19 12,037.70
26-Nov-19 702.5 -1.67% 25-Nov-19 12,073.75
25-Nov-19 714.4 0.24% 22-Nov-19 11,914.40
22-Nov-19 712.7 -1.87% 21-Nov-19 11,968.40
21-Nov-19 726.3 1.83% 20-Nov-19 11,999.10
20-Nov-19 713.25 1.41% 19-Nov-19 11,940.10
19-Nov-19 703.3 -1.95% 18-Nov-19 11,884.50
18-Nov-19 717.3 0.94% 15-Nov-19 11,895.45
15-Nov-19 710.65 -0.67% 14-Nov-19 11,872.10
Nov 14, 2019 D 715.45 -1.91% 13-Nov-19 11,840.45
13-Nov-19 729.35 -0.44% 11-Nov-19 11,913.45
11-Nov-19 732.6 -0.26% 8-Nov-19 11,908.15
8-Nov-19 734.5 -2.41% 7-Nov-19 12,012.05
7-Nov-19 752.65 1.50% 6-Nov-19 11,966.05
Nov 06, 2019 E 741.55 2.78% 5-Nov-19 11,917.20
5-Nov-19 721.5 0.07% 4-Nov-19 11,941.30
4-Nov-19 721 -2.31% 1-Nov-19 11,890.60
1-Nov-19 738.05 -0.31% 31-Oct-19 11,877.45
31-Oct-19 740.35 1.01% 30-Oct-19 11,844.10
30-Oct-19 732.95 2.11% 29-Oct-19 11,786.85
29-Oct-19 717.8 1.71% 25-Oct-19 11,583.90
27-Oct-19 705.7 0.44% 24-Oct-19 11,582.60
25-Oct-19 702.6 -1.63% 23-Oct-19 11,604.10
24-Oct-19 714.25 -0.16% 22-Oct-19 11,588.35
23-Oct-19 715.4 2.21% 18-Oct-19 11,661.85
22-Oct-19 699.9 -2.37% 17-Oct-19 11,586.35
18-Oct-19 716.9 0.31% 16-Oct-19 11,464.00
17-Oct-19 714.7 1.17% 15-Oct-19 11,428.30
16-Oct-19 706.45 2.42% 14-Oct-19 11,341.15
15-Oct-19 689.75 -0.14% 11-Oct-19 11,305.05
14-Oct-19 690.7 -0.24% 10-Oct-19 11,234.55
11-Oct-19 692.35 1.80% 9-Oct-19 11,313.30
10-Oct-19 680.1 1.05% 7-Oct-19 11,126.40
9-Oct-19 673 0.35% 4-Oct-19 11,174.75
7-Oct-19 670.65 0.31% 3-Oct-19 11,314.00
4-Oct-19 668.55 1.30% 1-Oct-19 11,359.90
3-Oct-19 659.95 -2.95% 30-Sep-19 11,474.45
 1-Oct-19 680 -1.06% 27-Sep-19 11,512.40
30-Sep-19 687.3 -0.72% 26-Sep-19 11,571.20
27-Sep-19 692.25 1.82% 25-Sep-19 11,440.20
26-Sep-19 679.9 1.27% 24-Sep-19 11,588.20
25-Sep-19 671.35 1.11% 23-Sep-19 11,600.20
24-Sep-19 664 0.39% 20-Sep-19 11,274.20
23-Sep-19 661.4 -3.41% 19-Sep-19 10,704.80
20-Sep-19 684.75 4.45% 18-Sep-19 10,840.65
19-Sep-19 655.6 0.98% 17-Sep-19 10,817.60
18-Sep-19 649.25 0.43% 16-Sep-19 11,003.50
17-Sep-19 646.45 1.28% 13-Sep-19 11,075.90
16-Sep-19 638.25 2.36% 12-Sep-19 10,982.80
13-Sep-19 623.55 0.95% 11-Sep-19 11,035.70
12-Sep-19 617.7 1.11% 9-Sep-19 11,003.05
11-Sep-19 610.9 0.53% 6-Sep-19 10,946.20
9-Sep-19 607.65 1.36% 5-Sep-19 10,847.90
6-Sep-19 599.5 0.39% 4-Sep-19 10,844.65
5-Sep-19 597.2 2.45% 3-Sep-19 10,797.90
4-Sep-19 582.9 -2.81% 30-Aug-19 11,023.25
3-Sep-19 599.75 -1.51% 29-Aug-19 10,948.30
30-Aug-19 608.95 1.42% 28-Aug-19 11,046.10
29-Aug-19 600.4 0.03% 27-Aug-19 11,105.35
28-Aug-19 600.2 -0.56% 26-Aug-19 11,057.85
27-Aug-19 603.6 -0.67% 23-Aug-19 10,829.35
26-Aug-19 607.7 1.22% 22-Aug-19 10,741.35
23-Aug-19 600.4 -1.22% 21-Aug-19 10,918.70
22-Aug-19 607.8 -0.91% 20-Aug-19 11,017.00
21-Aug-19 613.4 -2.55% 19-Aug-19 11,053.90
20-Aug-19 629.45 0.54% 16-Aug-19 11,047.80
19-Aug-19 626.1 0.52% 14-Aug-19 11,029.40
16-Aug-19 622.85 -1.10% 13-Aug-19 10,925.85
14-Aug-19 629.8 -2.37% 9-Aug-19 11,109.65
13-Aug-19 645.1 -1.27% 8-Aug-19 11,032.45
9-Aug-19 653.4 1.65% 7-Aug-19 10,855.50
Aug 08, 2019 D 642.8 1.25% 6-Aug-19 10,948.25
7-Aug-19 634.85 1.99% 5-Aug-19 10,862.60
6-Aug-19 622.45 1.34% 2-Aug-19 10,997.35
5-Aug-19 614.2 0.40% 1-Aug-19 10,980.00
2-Aug-19 611.75 1.36% 31-Jul-19 11,118.00
Aug 01, 2019 E 603.55 0.80% 30-Jul-19 11,085.40
31-Jul-19 598.75 0.06% 29-Jul-19 11,189.20
30-Jul-19 598.4 -2.42% 26-Jul-19 11,284.30
 29-Jul-19 613.25 -0.99% 25-Jul-19 11,252.15
26-Jul-19 619.4 0.44% 24-Jul-19 11,271.30
25-Jul-19 616.7 0.06% 23-Jul-19 11,331.05
24-Jul-19 616.3 -0.32% 22-Jul-19 11,346.20
23-Jul-19 618.3 -0.47% 19-Jul-19 11,419.25
22-Jul-19 621.2 -1.06% 18-Jul-19 11,596.90
19-Jul-19 627.85 -2.52% 17-Jul-19 11,687.50
18-Jul-19 644.1 -0.04% 16-Jul-19 11,662.60
17-Jul-19 644.35 1.75% 15-Jul-19 11,588.35
16-Jul-19 633.25 2.02% 12-Jul-19 11,552.50
15-Jul-19 620.7 -1.19% 11-Jul-19 11,582.90
12-Jul-19 628.15 -1.16% 10-Jul-19 11,498.90
11-Jul-19 635.55 -0.34% 9-Jul-19 11,555.90
10-Jul-19 637.75 -1.39% 8-Jul-19 11,558.60
9-Jul-19 646.75 -0.73% 5-Jul-19 11,811.15
8-Jul-19 651.5 -3.03% 4-Jul-19 11,946.75
5-Jul-19 671.85 -0.42% 3-Jul-19 11,916.75
4-Jul-19 674.7 0.27% 2-Jul-19 11,910.30
3-Jul-19 672.9 -0.19% 1-Jul-19 11,865.60
2-Jul-19 674.2 1.41% 28-Jun-19 11,788.85
1-Jul-19 664.8 0.26% 27-Jun-19 11,841.55
28-Jun-19 663.1 -0.77% 26-Jun-19 11,847.55
27-Jun-19 668.25 -0.35% 25-Jun-19 11,796.45
26-Jun-19 670.6 -0.75% 24-Jun-19 11,699.65
25-Jun-19 675.65 0.22% 21-Jun-19 11,724.10
24-Jun-19 674.2 0.72% 20-Jun-19 11,831.75
21-Jun-19 669.4 0.26% 19-Jun-19 11,691.45
20-Jun-19 667.65 0.60% 18-Jun-19 11,691.50
19-Jun-19 663.7 -1.24% 17-Jun-19 11,672.15
18-Jun-19 672.05 2.13% 14-Jun-19 11,823.30
17-Jun-19 658.05 -0.77% 13-Jun-19 11,914.05
14-Jun-19 663.15 -2.42% 12-Jun-19 11,906.20
13-Jun-19 679.6 -0.20% 11-Jun-19 11,965.60
12-Jun-19 680.95 -0.61% 10-Jun-19 11,922.70
11-Jun-19 685.15 -0.98% 7-Jun-19 11,870.65
10-Jun-19 691.9 0.06% 6-Jun-19 11,843.75
7-Jun-19 691.5 -1.25% 4-Jun-19 12,021.65
6-Jun-19 700.25 -0.02% 3-Jun-19 12,088.55
4-Jun-19 700.4 -0.91% 31-May-19 11,922.80
3-Jun-19 706.85 2.73% 30-May-19 11,945.90
31-May-19 688.05 4.50% 29-May-19 11,861.10
30-May-19 658.45 -1.16% 28-May-19 11,928.75
 29-May-19 666.2 -0.71% 27-May-19 11,924.75
28-May-19 670.95 0.55% 24-May-19 11,844.10
27-May-19 667.3 1.15% 23-May-19 11,657.05
24-May-19 659.7 0.45% 22-May-19 11,737.90
23-May-19 656.75 -0.30% 21-May-19 11,709.10
22-May-19 658.7 0.11% 20-May-19 11,828.25
21-May-19 657.95 -2.95% 17-May-19 11,407.15
20-May-19 677.95 1.22% 16-May-19 11,257.10
17-May-19 669.8 4.96% 15-May-19 11,157.00
16-May-19 638.15 -0.44% 14-May-19 11,222.05
15-May-19 640.95 0.45% 13-May-19 11,148.20
14-May-19 638.05 -0.39% 10-May-19 11,278.90
13-May-19 640.55 -0.62% 9-May-19 11,301.80
May 10, 2019 D 644.55 0.54% 8-May-19 11,359.45
9-May-19 641.1 0.79% 7-May-19 11,497.90
8-May-19 636.1 0.02% 6-May-19 11,598.25
7-May-19 636 0.00% 3-May-19 11,712.25
6-May-19 636 -0.83% 2-May-19 11,724.75
May 03, 2019 E 641.35 -1.98% 30-Apr-19 11,748.15
2-May-19 654.3 0.38% 26-Apr-19 11,754.65
30-Apr-19 651.8 -0.21% 25-Apr-19 11,641.80
26-Apr-19 653.2 0.44% 24-Apr-19 11,726.15
25-Apr-19 650.35 -3.56% 23-Apr-19 11,575.95
24-Apr-19 674.35 0.37% 22-Apr-19 11,594.45
23-Apr-19 671.85 0.73% 18-Apr-19 11,752.80
22-Apr-19 667 -0.10% 16-Apr-19 11,787.15
18-Apr-19 667.65 -0.08% 15-Apr-19 11,690.35
16-Apr-19 668.2 -0.71% 12-Apr-19 11,643.45
15-Apr-19 673 0.36% 11-Apr-19 11,596.70
12-Apr-19 670.6 0.94% 10-Apr-19 11,584.30
11-Apr-19 664.35 0.17% 9-Apr-19 11,671.95
10-Apr-19 663.25 -0.24% 8-Apr-19 11,604.50
9-Apr-19 664.85 0.29% 5-Apr-19 11,665.95
8-Apr-19 662.95 -1.13% 4-Apr-19 11,598.00
5-Apr-19 670.55 -0.72% 3-Apr-19 11,643.95
4-Apr-19 675.4 1.41% 2-Apr-19 11,713.20
3-Apr-19 666 1.40% 1-Apr-19 11,669.15
2-Apr-19 656.8 -2.98% 28-Mar-19 11,570.00
1-Apr-19 677 -1.31% 27-Mar-19 11,445.05
29-Mar-19 686 -1.08% 26-Mar-19 11,483.25
28-Mar-19 693.5 0.49% 25-Mar-19 11,354.25
27-Mar-19 690.1 -0.30% 22-Mar-19 11,456.90
 26-Mar-19 692.2 0.38% 20-Mar-19 11,521.05
25-Mar-19 689.55 -1.46% 19-Mar-19 11,532.40
22-Mar-19 699.75 -0.54% 18-Mar-19 11,462.20
20-Mar-19 703.55 -0.96% 15-Mar-19 11,426.85
19-Mar-19 710.4 -0.84% 14-Mar-19 11,343.25
18-Mar-19 716.45 2.12% 13-Mar-19 11,341.70
15-Mar-19 701.6 -1.88% 12-Mar-19 11,301.20
14-Mar-19 715.05 -1.17% 11-Mar-19 11,168.05
13-Mar-19 723.55 -0.21% 8-Mar-19 11,035.40
12-Mar-19 725.1 0.33% 7-Mar-19 11,058.20
11-Mar-19 722.75 2.08% 6-Mar-19 11,053.00
8-Mar-19 708 -0.04% 5-Mar-19 10,987.45
7-Mar-19 708.3 0.37% 1-Mar-19 10,863.50
6-Mar-19 705.7 1.45% 28-Feb-19 10,792.50
5-Mar-19 695.6 2.42% 27-Feb-19 10,806.65
1-Mar-19 679.15 0.94% 26-Feb-19 10,835.30
28-Feb-19 672.85 2.35% 25-Feb-19 10,880.10
27-Feb-19 657.4 0.46% 22-Feb-19 10,791.65
26-Feb-19 654.4 -0.86% 21-Feb-19 10,789.85
25-Feb-19 660.05 -1.18% 20-Feb-19 10,735.45
22-Feb-19 667.95 0.51% 19-Feb-19 10,604.35
21-Feb-19 664.55 -1.74% 18-Feb-19 10,640.95
20-Feb-19 676.35 0.99% 15-Feb-19 10,724.40
19-Feb-19 669.7 1.68% 14-Feb-19 10,746.05
18-Feb-19 658.65 -0.77% 12-Feb-19 10,831.40
15-Feb-19 663.75 -2.53% 11-Feb-19 10,888.80
14-Feb-19 680.95 -0.07% 8-Feb-19 10,943.60
13-Feb-19 681.4 -1.75% 7-Feb-19 11,069.40
12-Feb-19 693.55 -0.64% 6-Feb-19 11,062.45
11-Feb-19 698 2.12% 5-Feb-19 10,934.35
8-Feb-19 683.5 -2.43% 4-Feb-19 10,912.25
7-Feb-19 700.55 -0.67% 1-Feb-19 10,893.65
6-Feb-19 705.25 3.03% 31-Jan-19 10,830.95
Feb 05, 2019 D 684.5 -2.18% 30-Jan-19 10,651.80
4-Feb-19 699.75 -1.53% 29-Jan-19 10,652.20
1-Feb-19 710.65 0.19% 28-Jan-19 10,661.55
31-Jan-19 709.3 2.28% 25-Jan-19 10,780.55
30-Jan-19 693.5 -7.68% 24-Jan-19 10,849.80
Jan 29, 2019 E 751.2 -1.06% 23-Jan-19 10,831.50
28-Jan-19 759.25 -2.70% 22-Jan-19 10,922.75
25-Jan-19 780.3 -1.30% 21-Jan-19 10,961.85
24-Jan-19 790.6 0.10% 18-Jan-19 10,906.95
23-Jan-19 789.8 -0.38% 17-Jan-19 10,905.20
22-Jan-19 792.85 1.08% 16-Jan-19 10,890.30
21-Jan-19 784.35 -0.67% 15-Jan-19 10,886.80
18-Jan-19 789.65 -0.46% 14-Jan-19 10,737.60
17-Jan-19 793.3 2.37% 11-Jan-19 10,794.95
16-Jan-19 774.95 -0.83% 10-Jan-19 10,821.60
15-Jan-19 781.45 0.55% 9-Jan-19 10,855.15
14-Jan-19 777.2 -0.22% 8-Jan-19 10,802.15
11-Jan-19 778.95 -0.07% 7-Jan-19 10,771.80
10-Jan-19 779.5 0.72% 4-Jan-19 10,727.35
9-Jan-19 773.9 -0.71% 3-Jan-19 10,672.25
8-Jan-19 779.45 -2.64% 2-Jan-19 10,792.50
7-Jan-19 800.55 -0.35% 31-Dec-18 10,862.55
4-Jan-19 803.4 -1.41% 28-Dec-18 10,859.90
3-Jan-19 814.9 1.02% 27-Dec-18 10,779.80
2-Jan-19 806.65 -0.09% 26-Dec-18 10,729.85
1-Jan-19 807.35 -0.41% 24-Dec-18 10,663.50
31-Dec-18 810.65 -0.02% 21-Dec-18 10,754.00
28-Dec-18 810.85 -0.55% 20-Dec-18 10,951.70
27-Dec-18 815.35 2.01% 19-Dec-18 10,967.30
26-Dec-18 799.3 -0.40% 18-Dec-18 10,908.70
24-Dec-18 802.55 0.01% 17-Dec-18 10,888.35
21-Dec-18 802.5 -2.85% 14-Dec-18 10,805.45
20-Dec-18 826 -1.33% 13-Dec-18 10,791.55
19-Dec-18 837.15 -0.18% 12-Dec-18 10,737.60
18-Dec-18 838.7 -0.50% 11-Dec-18 10,549.15
17-Dec-18 842.95 1.90% 10-Dec-18 10,488.45
14-Dec-18 827.2 2.29% 7-Dec-18 10,693.70
13-Dec-18 808.7 4.23% 6-Dec-18 10,601.15
12-Dec-18 775.85 4.27% 5-Dec-18 10,782.90
11-Dec-18 744.05 0.85% 4-Dec-18 10,869.50
10-Dec-18 737.8 -1.90% 3-Dec-18 10,883.75
7-Dec-18 752.1 0.81% 30-Nov-18 10,876.75
6-Dec-18 746.05 -0.81% 29-Nov-18 10,858.70
5-Dec-18 752.15 -1.42% 28-Nov-18 10,728.85
4-Dec-18 762.95 -1.10% 27-Nov-18 10,685.60
3-Dec-18 771.4 2.81% 26-Nov-18 10,628.60
30-Nov-18 750.35 0.71% 22-Nov-18 10,526.75
29-Nov-18 745.05 -0.07% 21-Nov-18 10,600.05
28-Nov-18 745.6 -0.36% 20-Nov-18 10,656.20
27-Nov-18 748.3 0.21% 19-Nov-18 10,763.40
26-Nov-18 746.7 4.10% 16-Nov-18 10,682.20
 22-Nov-18 717.3 1.21% 15-Nov-18 10,616.70
21-Nov-18 708.7 0.07% 14-Nov-18 10,576.30
20-Nov-18 708.2 -2.77% 13-Nov-18 10,582.50
19-Nov-18 728.35 0.68% 12-Nov-18 10,482.20
16-Nov-18 723.4 0.26% 9-Nov-18 10,585.20
15-Nov-18 721.5 1.23% 7-Nov-18 10,598.40
14-Nov-18 712.75 4.34% 6-Nov-18 10,530.00
Nov 13, 2018 D 683.1 -1.41% 5-Nov-18 10,524.00
12-Nov-18 692.9 -0.28% 2-Nov-18 10,553.00
9-Nov-18 694.85 -1.50% 1-Nov-18 10,380.45
7-Nov-18 705.4 0.89% 31-Oct-18 10,386.60
6-Nov-18 699.15 -1.31% 30-Oct-18 10,198.40
5-Nov-18 708.45 -0.84% 29-Oct-18 10,250.85
Nov 02, 2018 E 714.45 1.28% 26-Oct-18 10,030.00
1-Nov-18 705.45 -2.68% 25-Oct-18 10,124.90
31-Oct-18 724.85 1.54% 24-Oct-18 10,224.75
30-Oct-18 713.85 -0.49% 23-Oct-18 10,146.80
29-Oct-18 717.35 0.49% 22-Oct-18 10,245.25
26-Oct-18 713.85 1.72% 19-Oct-18 10,303.55
25-Oct-18 701.75 -5.14% 17-Oct-18 10,453.05
24-Oct-18 739.75 -0.44% 16-Oct-18 10,584.75
23-Oct-18 743 -0.68% 15-Oct-18 10,512.50
22-Oct-18 748.05 0.70% 12-Oct-18 10,472.50
19-Oct-18 742.85 1.16% 11-Oct-18 10,234.65
17-Oct-18 734.3 -2.36% 10-Oct-18 10,460.10
16-Oct-18 752.05 3.03% 9-Oct-18 10,301.05
15-Oct-18 729.95 1.90% 8-Oct-18 10,348.05
12-Oct-18 716.35 -1.59% 5-Oct-18 10,316.45
11-Oct-18 727.95 1.30% 4-Oct-18 10,599.25
10-Oct-18 718.6 7.40% 3-Oct-18 10,858.25
9-Oct-18 669.1 -4.16% 1-Oct-18 11,008.30
8-Oct-18 698.15 -0.43% 28-Sep-18 10,930.45
5-Oct-18 701.2 -2.69% 27-Sep-18 10,977.55
4-Oct-18 720.6 -5.86% 26-Sep-18 11,053.80
3-Oct-18 765.45 -3.93% 25-Sep-18 11,067.45
1-Oct-18 796.75 3.66% 24-Sep-18 10,967.40
28-Sep-18 768.65 -1.89% 21-Sep-18 11,143.10
27-Sep-18 783.45 1.43% 19-Sep-18 11,234.35
26-Sep-18 772.4 -1.28% 18-Sep-18 11,278.90
25-Sep-18 782.4 -0.91% 17-Sep-18 11,377.75
24-Sep-18 789.55 -3.65% 14-Sep-18 11,515.20
21-Sep-18 819.45 -0.16% 12-Sep-18 11,369.90
 19-Sep-18 820.8 -4.42% 11-Sep-18 11,287.50
18-Sep-18 858.8 0.59% 10-Sep-18 11,438.10
17-Sep-18 853.75 -1.23% 7-Sep-18 11,589.10
14-Sep-18 864.35 -0.12% 6-Sep-18 11,536.90
Sep 12, 2018 S 865.35 3.99% 5-Sep-18 11,476.95
11-Sep-18 832.17 -3.84% 4-Sep-18 11,520.30
10-Sep-18 865.4 -3.21% 3-Sep-18 11,582.35
7-Sep-18 894.13 2.21% 31-Aug-18 11,680.50
6-Sep-18 874.8 -2.45% 30-Aug-18 11,676.80
5-Sep-18 896.77 -3.86% 29-Aug-18 11,691.90
4-Sep-18 932.77 -2.40% 28-Aug-18 11,738.50
3-Sep-18 955.7 -1.28% 27-Aug-18 11,691.95
31-Aug-18 968.1 0.79% 24-Aug-18 11,557.10
30-Aug-18 960.47 -0.18% 23-Aug-18 11,582.75
29-Aug-18 962.23 0.11% 21-Aug-18 11,570.90
28-Aug-18 961.13 2.71% 20-Aug-18 11,551.75
27-Aug-18 935.77 0.55% 17-Aug-18 11,470.75
24-Aug-18 930.67 -1.67% 16-Aug-18 11,385.05
23-Aug-18 946.43 2.59% 14-Aug-18 11,435.10
21-Aug-18 922.5 -1.09% 13-Aug-18 11,355.75
20-Aug-18 932.63 3.95% 10-Aug-18 11,429.50
17-Aug-18 897.23 0.79% 9-Aug-18 11,470.70
16-Aug-18 890.23 3.13% 8-Aug-18 11,450.00
14-Aug-18 863.17 -0.82% 7-Aug-18 11,389.45
13-Aug-18 870.33 0.86% 6-Aug-18 11,387.10
10-Aug-18 862.93 -0.32% 3-Aug-18 11,360.80
9-Aug-18 865.73 -0.43% 2-Aug-18 11,244.70
8-Aug-18 869.43 0.35% 1-Aug-18 11,346.20
7-Aug-18 866.4 -0.97% 31-Jul-18 11,356.50
Aug 06, 2018 D 874.93 -1.30% 30-Jul-18 11,319.55
3-Aug-18 886.47 0.22% 27-Jul-18 11,278.35
2-Aug-18 884.5 0.54% 26-Jul-18 11,167.30
1-Aug-18 879.73 0.21% 25-Jul-18 11,132.00
31-Jul-18 877.93 0.47% 24-Jul-18 11,134.30
Jul 30, 2018 E 873.8 0.18% 23-Jul-18 11,084.75
27-Jul-18 872.27 -2.04% 20-Jul-18 11,010.20
26-Jul-18 890.47 -1.53% 19-Jul-18 10,957.10
25-Jul-18 904.3 0.04% 18-Jul-18 10,980.45
24-Jul-18 903.9 0.63% 17-Jul-18 11,008.05
23-Jul-18 898.23 4.69% 16-Jul-18 10,936.85
20-Jul-18 858.03 -2.07% 13-Jul-18 11,018.90
19-Jul-18 876.2 -0.97% 12-Jul-18 11,023.20
 18-Jul-18 884.77 1.79% 11-Jul-18 10,948.30
17-Jul-18 869.2 0.23% 10-Jul-18 10,947.25
16-Jul-18 867.23 -0.67% 9-Jul-18 10,852.90
13-Jul-18 873.1 -0.60% 6-Jul-18 10,772.65
12-Jul-18 878.33 -0.52% 5-Jul-18 10,749.75
11-Jul-18 882.9 5.48% 4-Jul-18 10,769.90
10-Jul-18 837 -0.23% 3-Jul-18 10,699.90
9-Jul-18 838.97 0.68% 2-Jul-18 10,657.30
6-Jul-18 833.33 0.19% 29-Jun-18 10,714.30
5-Jul-18 831.73 -1.28% 28-Jun-18 10,589.10
4-Jul-18 842.53 1.06% 27-Jun-18 10,671.40
3-Jul-18 833.7 1.25% 26-Jun-18 10,769.15
2-Jul-18 823.4 0.77% 25-Jun-18 10,762.45
29-Jun-18 817.13 0.64% 22-Jun-18 10,821.85
28-Jun-18 811.97 0.78% 21-Jun-18 10,741.10
27-Jun-18 805.7 1.45% 20-Jun-18 10,772.05
26-Jun-18 794.17 2.66% 19-Jun-18 10,710.45
25-Jun-18 773.63 -0.47% 18-Jun-18 10,799.85
22-Jun-18 777.3 -0.06% 15-Jun-18 10,817.70
21-Jun-18 777.8 0.38% 14-Jun-18 10,808.05
20-Jun-18 774.83 -0.24% 13-Jun-18 10,856.70
19-Jun-18 776.73 0.43% 12-Jun-18 10,842.85
18-Jun-18 773.37 -0.25% 11-Jun-18 10,786.95
15-Jun-18 775.27 -0.66% 8-Jun-18 10,767.65
14-Jun-18 780.4 0.13% 7-Jun-18 10,768.35
13-Jun-18 779.4 -0.24% 6-Jun-18 10,684.65
12-Jun-18 781.3 2.85% 5-Jun-18 10,593.15
11-Jun-18 759.63 -2.49% 4-Jun-18 10,628.50
8-Jun-18 779.03 0.38% 1-Jun-18 10,696.20
7-Jun-18 776.07 1.60% 31-May-18 10,736.15
6-Jun-18 763.87 0.83% 30-May-18 10,614.35
5-Jun-18 757.6 0.15% 29-May-18 10,633.30
4-Jun-18 756.43 -2.30% 28-May-18 10,688.65
1-Jun-18 774.23 1.95% 25-May-18 10,605.15
31-May-18 759.43 0.50% 24-May-18 10,513.85
30-May-18 755.63 -0.04% 23-May-18 10,430.35
29-May-18 755.97 1.26% 22-May-18 10,536.70
28-May-18 746.57 -0.34% 21-May-18 10,516.70
25-May-18 749.1 0.46% 18-May-18 10,596.40
24-May-18 745.67 1.26% 17-May-18 10,682.70
23-May-18 736.4 2.46% 16-May-18 10,741.10
22-May-18 718.7 -0.26% 15-May-18 10,801.85
 21-May-18 720.57 -0.36% 14-May-18 10,806.60
18-May-18 723.2 0.35% 11-May-18 10,806.50
17-May-18 720.7 -1.14% 10-May-18 10,716.55
16-May-18 729.03 1.02% 9-May-18 10,741.70
May 15, 2018 D 721.7 0.12% 8-May-18 10,717.80
14-May-18 720.83 0.19% 7-May-18 10,715.50
11-May-18 719.47 0.08% 4-May-18 10,618.25
10-May-18 718.9 -1.09% 3-May-18 10,679.65
9-May-18 726.83 -3.00% 2-May-18 10,718.05
May 08, 2018 E 749.33 1.84% 30-Apr-18 10,739.35
7-May-18 735.77 -0.32% 27-Apr-18 10,692.30
4-May-18 738.13 -0.59% 26-Apr-18 10,617.80
3-May-18 742.5 -0.48% 25-Apr-18 10,570.55
2-May-18 746.1 0.19% 24-Apr-18 10,614.35
30-Apr-18 744.7 0.17% 23-Apr-18 10,584.70
27-Apr-18 743.47 0.25% 20-Apr-18 10,564.05
26-Apr-18 741.63 1.74% 19-Apr-18 10,565.30
25-Apr-18 728.93 -2.99% 18-Apr-18 10,526.20
24-Apr-18 751.4 1.10% 17-Apr-18 10,548.70
23-Apr-18 743.23 -0.42% 16-Apr-18 10,528.35
20-Apr-18 746.37 0.34% 13-Apr-18 10,480.60
19-Apr-18 743.83 -1.37% 12-Apr-18 10,458.65
18-Apr-18 754.2 5.10% 11-Apr-18 10,417.15
17-Apr-18 717.6 -0.16% 10-Apr-18 10,402.25
16-Apr-18 718.73 0.58% 9-Apr-18 10,379.35
13-Apr-18 714.6 -0.53% 6-Apr-18 10,331.60
12-Apr-18 718.4 0.22% 5-Apr-18 10,325.15
11-Apr-18 716.8 -0.21% 4-Apr-18 10,128.40
10-Apr-18 718.33 -0.53% 3-Apr-18 10,245.00
9-Apr-18 722.13 -0.61% 2-Apr-18 10,211.80
6-Apr-18 726.53 0.37% 28-Mar-18 10,113.70
5-Apr-18 723.87 0.06% 27-Mar-18 10,184.15
4-Apr-18 723.47 -1.84% 26-Mar-18 10,130.65
3-Apr-18 737 -0.88% 23-Mar-18 9,998.05
2-Apr-18 743.57 1.98% 22-Mar-18 10,114.75
28-Mar-18 729.1 1.01% 21-Mar-18 10,155.25
27-Mar-18 721.83 -1.85% 20-Mar-18 10,124.35
26-Mar-18 735.43 0.75% 19-Mar-18 10,094.25
23-Mar-18 729.93 1.00% 16-Mar-18 10,195.15
22-Mar-18 722.7 0.70% 15-Mar-18 10,360.15
21-Mar-18 717.7 0.76% 14-Mar-18 10,410.90
20-Mar-18 712.3 2.02% 13-Mar-18 10,426.85
 19-Mar-18 698.2 -0.82% 12-Mar-18 10,421.40
16-Mar-18 704 -1.58% 9-Mar-18 10,226.85
15-Mar-18 715.27 -1.25% 8-Mar-18 10,242.65
14-Mar-18 724.33 -0.55% 7-Mar-18 10,154.20
13-Mar-18 728.3 1.28% 6-Mar-18 10,249.25
12-Mar-18 719.07 0.54% 5-Mar-18 10,358.85
9-Mar-18 715.23 0.54% 1-Mar-18 10,458.35
8-Mar-18 711.4 -2.16% 28-Feb-18 10,492.85
7-Mar-18 727.13 0.13% 27-Feb-18 10,554.30
6-Mar-18 726.17 1.30% 26-Feb-18 10,582.60
5-Mar-18 716.87 -0.45% 23-Feb-18 10,491.05
1-Mar-18 720.13 0.91% 22-Feb-18 10,382.70
28-Feb-18 713.63 -1.92% 21-Feb-18 10,397.45
27-Feb-18 727.57 2.42% 20-Feb-18 10,360.40
26-Feb-18 710.37 1.66% 19-Feb-18 10,378.40
23-Feb-18 698.8 0.59% 16-Feb-18 10,452.30
22-Feb-18 694.7 -1.43% 15-Feb-18 10,545.50
21-Feb-18 704.8 0.24% 14-Feb-18 10,500.90
20-Feb-18 703.13 1.63% 12-Feb-18 10,539.75
19-Feb-18 691.87 0.67% 9-Feb-18 10,454.95
16-Feb-18 687.27 0.45% 8-Feb-18 10,576.85
15-Feb-18 684.17 -0.12% 7-Feb-18 10,476.70
14-Feb-18 685 -0.19% 6-Feb-18 10,498.25
12-Feb-18 686.33 1.27% 5-Feb-18 10,666.55
9-Feb-18 677.73 -0.09% 2-Feb-18 10,760.60
8-Feb-18 678.37 0.58% 1-Feb-18 11,016.90
7-Feb-18 674.47 0.31% 31-Jan-18 11,027.70
Feb 06, 2018 D 672.4 -2.93% 30-Jan-18 11,049.65
5-Feb-18 692.67 -1.20% 29-Jan-18 11,130.40
2-Feb-18 701.07 -0.16% 25-Jan-18 11,069.65
1-Feb-18 702.2 -0.01% 24-Jan-18 11,086.00
31-Jan-18 702.27 -0.41% 23-Jan-18 11,083.70
Jan 30, 2018 E 705.13 -0.22% 22-Jan-18 10,966.20
29-Jan-18 706.67 -1.40% 19-Jan-18 10,894.70
25-Jan-18 716.67 -3.81% 18-Jan-18 10,817.00
24-Jan-18 745.07 2.97% 17-Jan-18 10,788.55
23-Jan-18 723.6 -0.67% 16-Jan-18 10,700.45
22-Jan-18 728.47 3.97% 15-Jan-18 10,741.55
19-Jan-18 700.63 1.53% 12-Jan-18 10,681.25
18-Jan-18 690.1 3.58% 11-Jan-18 10,651.20
17-Jan-18 666.23 -0.63% 10-Jan-18 10,632.20
16-Jan-18 670.43 0.49% 9-Jan-18 10,637.00
15-Jan-18 667.13 0.95% 8-Jan-18 10,623.60
12-Jan-18 660.87 0.64% 5-Jan-18 10,558.85
11-Jan-18 656.67 0.67% 4-Jan-18 10,504.80
10-Jan-18 652.3 -0.99% 3-Jan-18 10,443.20
9-Jan-18 658.83 -0.65% 2-Jan-18 10,442.20
8-Jan-18 663.13 0.47% 29-Dec-17 10,530.70
5-Jan-18 660.03 0.06% 28-Dec-17 10,477.90
4-Jan-18 659.63 0.31% 27-Dec-17 10,490.75
3-Jan-18 657.6 0.49% 26-Dec-17 10,531.50
2-Jan-18 654.37 -0.48% 22-Dec-17 10,493.00
1-Jan-18 657.5 -1.32% 21-Dec-17 10,440.30
29-Dec-17 666.3 1.52% 20-Dec-17 10,444.20
28-Dec-17 656.3 -0.01% 19-Dec-17 10,463.20
27-Dec-17 656.37 0.65% 18-Dec-17 10,388.75
26-Dec-17 652.1 -0.96% 15-Dec-17 10,333.25
22-Dec-17 658.4 -0.15% 14-Dec-17 10,252.10
21-Dec-17 659.4 0.56% 13-Dec-17 10,192.95
20-Dec-17 655.7 -0.72% 12-Dec-17 10,240.15
19-Dec-17 660.47 0.25% 11-Dec-17 10,322.25
18-Dec-17 658.8 0.06% 8-Dec-17 10,265.65
15-Dec-17 658.4 -0.87% 7-Dec-17 10,166.70
14-Dec-17 664.17 0.46% 6-Dec-17 10,044.10
13-Dec-17 661.1 -1.64% 5-Dec-17 10,118.25
12-Dec-17 672.1 -1.82% 4-Dec-17 10,127.75
11-Dec-17 684.53 1.90% 1-Dec-17 10,121.80
8-Dec-17 671.77 1.26% 30-Nov-17 10,226.55
7-Dec-17 663.43 -0.86% 29-Nov-17 10,361.30
6-Dec-17 669.17 2.80% 28-Nov-17 10,370.25
5-Dec-17 650.97 -0.21% 27-Nov-17 10,399.55
4-Dec-17 652.33 0.29% 24-Nov-17 10,389.70
1-Dec-17 650.47 1.48% 23-Nov-17 10,348.75
30-Nov-17 641 -1.52% 22-Nov-17 10,342.30
29-Nov-17 650.9 -0.47% 21-Nov-17 10,326.90
28-Nov-17 653.97 3.25% 20-Nov-17 10,298.75
27-Nov-17 633.37 -2.31% 17-Nov-17 10,283.60
24-Nov-17 648.37 1.78% 16-Nov-17 10,214.75
23-Nov-17 637 0.00% 15-Nov-17 10,118.05
22-Nov-17 637 0.57% 14-Nov-17 10,186.60
21-Nov-17 633.37 -0.78% 13-Nov-17 10,224.95
20-Nov-17 638.37 1.43% 10-Nov-17 10,321.75
17-Nov-17 629.4 1.37% 9-Nov-17 10,308.95
16-Nov-17 620.9 1.72% 8-Nov-17 10,303.15
 15-Nov-17 610.4 -1.50% 7-Nov-17 10,350.15
14-Nov-17 619.67 -0.47% 6-Nov-17 10,451.80
13-Nov-17 622.57 -2.61% 3-Nov-17 10,452.50
10-Nov-17 639.23 -1.61% 2-Nov-17 10,423.80
9-Nov-17 649.7 0.87% 1-Nov-17 10,440.50
Nov 08, 2017 D 644.07 -1.49% 31-Oct-17 10,335.30
7-Nov-17 653.8 0.99% 30-Oct-17 10,363.65
6-Nov-17 647.37 -0.12% 27-Oct-17 10,323.05
3-Nov-17 648.13 -0.63% 26-Oct-17 10,343.80
2-Nov-17 652.27 1.12% 25-Oct-17 10,295.35
Nov 01, 2017 E 645.07 3.61% 24-Oct-17 10,207.70
31-Oct-17 622.6 0.82% 23-Oct-17 10,184.85
30-Oct-17 617.53 -0.06% 19-Oct-17 10,146.55
27-Oct-17 617.93 0.42% 18-Oct-17 10,210.85
26-Oct-17 615.37 0.13% 17-Oct-17 10,234.45
25-Oct-17 614.57 -1.16% 16-Oct-17 10,230.85
24-Oct-17 621.77 -0.59% 13-Oct-17 10,167.45
23-Oct-17 625.47 -2.16% 12-Oct-17 10,096.40
19-Oct-17 639.3 -0.63% 11-Oct-17 9,984.80
18-Oct-17 643.37 -0.43% 10-Oct-17 10,016.95
17-Oct-17 646.13 -0.72% 9-Oct-17 9,988.75
16-Oct-17 650.83 0.51% 6-Oct-17 9,979.70
13-Oct-17 647.5 -0.34% 5-Oct-17 9,888.70
12-Oct-17 649.7 -0.53% 4-Oct-17 9,914.90
11-Oct-17 653.13 -1.22% 3-Oct-17 9,859.50
10-Oct-17 661.2 1.08% 29-Sep-17 9,788.60
9-Oct-17 654.13 3.52% 28-Sep-17 9,768.95
6-Oct-17 631.9 -1.65% 27-Sep-17 9,735.75
5-Oct-17 642.47 -0.90% 26-Sep-17 9,871.50
4-Oct-17 648.3 1.95% 25-Sep-17 9,872.60
3-Oct-17 635.9 3.77% 22-Sep-17 9,964.40
29-Sep-17 612.77 2.08% 21-Sep-17 10,121.90
28-Sep-17 600.3 -0.79% 20-Sep-17 10,141.15
27-Sep-17 605.07 -0.52% 19-Sep-17 10,147.55
26-Sep-17 608.23 -2.11% 18-Sep-17 10,153.10
25-Sep-17 621.33 1.64% 15-Sep-17 10,085.40
22-Sep-17 611.33 -2.06% 14-Sep-17 10,086.60
21-Sep-17 624.2 -1.31% 13-Sep-17 10,079.30
20-Sep-17 632.47 -0.76% 12-Sep-17 10,093.05
19-Sep-17 637.3 1.17% 11-Sep-17 10,006.05
18-Sep-17 629.9 0.64% 8-Sep-17 9,934.80
15-Sep-17 625.87 0.32% 7-Sep-17 9,929.90
 14-Sep-17 623.87 -0.73% 6-Sep-17 9,916.20
13-Sep-17 628.47 0.41% 5-Sep-17 9,952.20
12-Sep-17 625.9 0.91% 4-Sep-17 9,912.85
11-Sep-17 620.27 0.77% 1-Sep-17 9,974.40
8-Sep-17 615.53 -0.18% 31-Aug-17 9,917.90
7-Sep-17 616.67 2.76% 30-Aug-17 9,884.40
6-Sep-17 600.13 -3.15% 29-Aug-17 9,796.05
5-Sep-17 619.63 0.85% 28-Aug-17 9,912.80
4-Sep-17 614.4 -1.06% 24-Aug-17 9,857.05
1-Sep-17 620.97 0.23% 23-Aug-17 9,852.50
31-Aug-17 619.53 0.36% 22-Aug-17 9,765.55
30-Aug-17 617.33 1.19% 21-Aug-17 9,754.35
29-Aug-17 610.07 -2.63% 18-Aug-17 9,837.40
28-Aug-17 626.57 2.44% 17-Aug-17 9,904.15
24-Aug-17 611.63 1.38% 16-Aug-17 9,897.30
23-Aug-17 603.3 2.12% 14-Aug-17 9,794.15
22-Aug-17 590.8 -1.93% 11-Aug-17 9,710.80
21-Aug-17 602.4 -1.61% 10-Aug-17 9,820.25
18-Aug-17 612.27 -0.13% 9-Aug-17 9,908.05
17-Aug-17 613.07 -0.25% 8-Aug-17 9,978.55
16-Aug-17 614.6 0.49% 7-Aug-17 10,057.40
14-Aug-17 611.63 1.96% 4-Aug-17 10,066.40
11-Aug-17 599.87 -0.22% 3-Aug-17 10,013.65
10-Aug-17 601.17 -2.17% 2-Aug-17 10,081.50
9-Aug-17 614.53 -2.64% 1-Aug-17 10,114.65
8-Aug-17 631.2 -2.11% 31-Jul-17 10,077.10
Aug 07, 2017 D 644.8 0.66% 28-Jul-17 10,014.50
4-Aug-17 640.57 -0.96% 27-Jul-17 10,020.55
3-Aug-17 646.77 5.42% 26-Jul-17 10,020.65
2-Aug-17 613.5 -4.58% 25-Jul-17 9,964.55
1-Aug-17 642.93 -7.02% 24-Jul-17 9,966.40
Jul 31, 2017 E 691.5 -1.55% 21-Jul-17 9,915.25
28-Jul-17 702.37 -1.90% 20-Jul-17 9,873.30
27-Jul-17 716 4.40% 19-Jul-17 9,899.60
26-Jul-17 685.8 2.77% 18-Jul-17 9,827.15
25-Jul-17 667.33 1.12% 17-Jul-17 9,915.95
24-Jul-17 659.93 2.87% 14-Jul-17 9,886.35
21-Jul-17 641.5 0.46% 13-Jul-17 9,891.70
20-Jul-17 638.57 -0.11% 12-Jul-17 9,816.10
19-Jul-17 639.27 0.29% 11-Jul-17 9,786.05
18-Jul-17 637.43 -0.97% 10-Jul-17 9,771.05
17-Jul-17 643.7 -1.56% 7-Jul-17 9,665.80
 14-Jul-17 653.93 -0.11% 6-Jul-17 9,674.55
13-Jul-17 654.67 1.30% 5-Jul-17 9,637.60
12-Jul-17 646.27 0.07% 4-Jul-17 9,613.30
11-Jul-17 645.83 -0.61% 3-Jul-17 9,615.00
10-Jul-17 649.77 0.38% 30-Jun-17 9,520.90
7-Jul-17 647.33 -0.16% 29-Jun-17 9,504.10
6-Jul-17 648.37 -0.92% 28-Jun-17 9,491.25
5-Jul-17 654.4 -0.27% 27-Jun-17 9,511.40
4-Jul-17 656.2 -0.16% 23-Jun-17 9,574.95
3-Jul-17 657.23 1.83% 22-Jun-17 9,630.00
30-Jun-17 645.4 2.12% 21-Jun-17 9,633.60
29-Jun-17 632.03 0.95% 20-Jun-17 9,653.50
28-Jun-17 626.07 -3.06% 19-Jun-17 9,657.55
27-Jun-17 645.83 1.25% 16-Jun-17 9,588.05
23-Jun-17 637.83 -0.32% 15-Jun-17 9,578.05
Jun 22, 2017 S 639.87 -1.77% 14-Jun-17 9,618.15
21-Jun-17 651.37 0.87% 13-Jun-17 9,606.90
20-Jun-17 645.73 2.98% 12-Jun-17 9,616.40
19-Jun-17 627.03 0.60% 9-Jun-17 9,668.25
16-Jun-17 623.3 0.07% 8-Jun-17 9,647.25
15-Jun-17 622.88 -1.20% 7-Jun-17 9,663.90
14-Jun-17 630.45 0.81% 6-Jun-17 9,637.15
13-Jun-17 625.38 -0.47% 5-Jun-17 9,675.10
12-Jun-17 628.35 0.03% 2-Jun-17 9,653.50
9-Jun-17 628.17 -0.02% 1-Jun-17 9,616.10
8-Jun-17 628.28 1.24% 31-May-17 9,621.25
7-Jun-17 620.58 2.43% 30-May-17 9,624.55
6-Jun-17 605.83 0.12% 29-May-17 9,604.90
5-Jun-17 605.13 -0.18% 26-May-17 9,595.10
2-Jun-17 606.25 0.20% 25-May-17 9,509.75
1-Jun-17 605.03 0.20% 24-May-17 9,360.55
31-May-17 603.85 -2.66% 23-May-17 9,386.15
30-May-17 620.33 1.70% 22-May-17 9,438.25
29-May-17 609.97 -0.16% 19-May-17 9,427.90
26-May-17 610.95 2.52% 18-May-17 9,429.45
25-May-17 595.92 1.67% 17-May-17 9,525.75
24-May-17 586.12 -0.20% 16-May-17 9,512.25
23-May-17 587.27 -1.06% 15-May-17 9,445.40
22-May-17 593.55 -1.22% 12-May-17 9,400.90
19-May-17 600.88 1.44% 11-May-17 9,422.40
18-May-17 592.33 -4.21% 10-May-17 9,407.30
17-May-17 618.35 -0.98% 9-May-17 9,316.85
May 16, 2017 D 624.48 -2.73% 8-May-17 9,314.05
15-May-17 641.98 0.84% 5-May-17 9,285.30
12-May-17 636.65 0.19% 4-May-17 9,359.90
11-May-17 635.42 -0.92% 3-May-17 9,311.95
10-May-17 641.35 -0.28% 2-May-17 9,313.80
May 09, 2017 E 643.13 9.98% 28-Apr-17 9,304.05
8-May-17 584.77 -0.74% 27-Apr-17 9,342.15
5-May-17 589.12 -2.09% 26-Apr-17 9,351.85
4-May-17 601.7 -0.53% 25-Apr-17 9,306.60
3-May-17 604.9 1.70% 24-Apr-17 9,217.95
2-May-17 594.77 2.38% 21-Apr-17 9,119.40
28-Apr-17 580.93 -0.33% 20-Apr-17 9,136.40
27-Apr-17 582.87 1.40% 19-Apr-17 9,103.50
26-Apr-17 574.82 -1.60% 18-Apr-17 9,105.15
25-Apr-17 584.18 5.79% 17-Apr-17 9,139.30
24-Apr-17 552.2 -1.55% 13-Apr-17 9,150.80
21-Apr-17 560.9 -0.45% 12-Apr-17 9,203.45
20-Apr-17 563.43 2.74% 11-Apr-17 9,237.00
19-Apr-17 548.42 -0.22% 10-Apr-17 9,181.45
18-Apr-17 549.62 -1.51% 7-Apr-17 9,198.30
17-Apr-17 558.03 -0.13% 6-Apr-17 9,261.95
13-Apr-17 558.75 -0.63% 5-Apr-17 9,265.15
12-Apr-17 562.27 0.52% 3-Apr-17 9,237.85
11-Apr-17 559.35 -0.57% 31-Mar-17 9,173.75
10-Apr-17 562.57 -0.71% 30-Mar-17 9,173.75
7-Apr-17 566.57 0.47% 29-Mar-17 9,143.80
6-Apr-17 563.93 -0.35% 28-Mar-17 9,100.80
5-Apr-17 565.93 0.11% 27-Mar-17 9,045.20
3-Apr-17 565.3 1.47% 24-Mar-17 9,108.00
31-Mar-17 557.13 0.57% 23-Mar-17 9,086.30
30-Mar-17 553.98 -1.14% 22-Mar-17 9,030.45
29-Mar-17 560.37 -0.72% 21-Mar-17 9,121.50
28-Mar-17 564.45 1.11% 20-Mar-17 9,126.85
27-Mar-17 558.28 0.43% 17-Mar-17 9,160.05
24-Mar-17 555.9 -1.45% 16-Mar-17 9,153.70
23-Mar-17 564.07 1.45% 15-Mar-17 9,084.80
22-Mar-17 556.02 -1.74% 14-Mar-17 9,087.00
21-Mar-17 565.87 0.12% 10-Mar-17 8,934.55
20-Mar-17 565.2 0.70% 9-Mar-17 8,927.00
17-Mar-17 561.25 -0.14% 8-Mar-17 8,924.30
16-Mar-17 562.02 1.90% 7-Mar-17 8,946.90
15-Mar-17 551.53 0.34% 6-Mar-17 8,963.45
 14-Mar-17 549.65 2.10% 3-Mar-17 8,897.55
10-Mar-17 538.37 -0.12% 2-Mar-17 8,899.75
9-Mar-17 539.03 -0.20% 1-Mar-17 8,945.80
8-Mar-17 540.1 -0.97% 28-Feb-17 8,879.60
7-Mar-17 545.4 1.18% 27-Feb-17 8,896.70
6-Mar-17 539.03 1.05% 23-Feb-17 8,939.50
3-Mar-17 533.43 -0.49% 22-Feb-17 8,926.90
2-Mar-17 536.08 -3.58% 21-Feb-17 8,907.85
1-Mar-17 555.98 1.16% 20-Feb-17 8,879.20
28-Feb-17 549.63 0.23% 17-Feb-17 8,821.70
27-Feb-17 548.37 -1.33% 16-Feb-17 8,778.00
23-Feb-17 555.77 -2.58% 15-Feb-17 8,724.70
22-Feb-17 570.47 0.46% 14-Feb-17 8,792.30
21-Feb-17 567.85 3.71% 13-Feb-17 8,805.05
20-Feb-17 547.55 1.63% 10-Feb-17 8,793.55
17-Feb-17 538.75 0.29% 9-Feb-17 8,778.40
16-Feb-17 537.17 -0.31% 8-Feb-17 8,769.05
15-Feb-17 538.85 0.94% 7-Feb-17 8,768.30
14-Feb-17 533.85 3.06% 6-Feb-17 8,801.05
13-Feb-17 518 -0.21% 3-Feb-17 8,740.95
10-Feb-17 519.08 -0.48% 2-Feb-17 8,734.25
9-Feb-17 521.58 0.02% 1-Feb-17 8,716.40
8-Feb-17 521.45 -0.84% 31-Jan-17 8,561.30
7-Feb-17 525.88 -0.76% 30-Jan-17 8,632.75
Feb 06, 2017 D 529.93 0.52% 27-Jan-17 8,641.25
3-Feb-17 527.18 -0.90% 25-Jan-17 8,602.75
2-Feb-17 531.98 -1.43% 24-Jan-17 8,475.80
1-Feb-17 539.68 2.45% 23-Jan-17 8,391.50
31-Jan-17 526.78 -1.50% 20-Jan-17 8,349.35
Jan 30, 2017 E 534.78 3.54% 19-Jan-17 8,435.10
27-Jan-17 516.52 0.55% 18-Jan-17 8,417.00
25-Jan-17 513.67 0.73% 17-Jan-17 8,398.00
24-Jan-17 509.93 -0.61% 16-Jan-17 8,412.80
23-Jan-17 513.07 -0.30% 13-Jan-17 8,400.35
20-Jan-17 514.63 -1.62% 12-Jan-17 8,407.20
19-Jan-17 523.13 -0.45% 11-Jan-17 8,380.65
18-Jan-17 525.52 -0.66% 10-Jan-17 8,288.60
17-Jan-17 529 1.33% 9-Jan-17 8,236.05
16-Jan-17 522.05 -0.06% 6-Jan-17 8,243.80
13-Jan-17 522.37 -0.69% 5-Jan-17 8,273.80
12-Jan-17 526 0.19% 4-Jan-17 8,190.50
11-Jan-17 525 0.78% 3-Jan-17 8,192.25
 10-Jan-17 520.95 1.47% 2-Jan-17 8,179.50
9-Jan-17 513.4 1.18% 30-Dec-16 8,185.80
6-Jan-17 507.43 -0.13% 29-Dec-16 8,103.60
5-Jan-17 508.07 -0.47% 28-Dec-16 8,034.85
4-Jan-17 510.45 -0.12% 27-Dec-16 8,032.85
3-Jan-17 511.07 0.74% 26-Dec-16 7,908.25
2-Jan-17 507.3 0.79% 23-Dec-16 7,985.75
30-Dec-16 503.32 1.58% 22-Dec-16 7,979.10
29-Dec-16 495.48 1.09% 21-Dec-16 8,061.30
28-Dec-16 490.13 1.12% 20-Dec-16 8,082.40
27-Dec-16 484.72 1.54% 19-Dec-16 8,104.35
26-Dec-16 477.37 -0.10% 16-Dec-16 8,139.45
23-Dec-16 477.87 -0.44% 15-Dec-16 8,153.60
22-Dec-16 480 -0.76% 14-Dec-16 8,182.45
21-Dec-16 483.7 0.07% 13-Dec-16 8,221.80
20-Dec-16 483.37 -0.04% 12-Dec-16 8,170.80
19-Dec-16 483.57 -1.80% 9-Dec-16 8,261.75
16-Dec-16 492.43 1.55% 8-Dec-16 8,246.85
15-Dec-16 484.9 0.31% 7-Dec-16 8,102.05
14-Dec-16 483.38 0.48% 6-Dec-16 8,143.15
13-Dec-16 481.05 0.13% 5-Dec-16 8,128.75
12-Dec-16 480.43 -2.45% 2-Dec-16 8,086.80
9-Dec-16 492.48 -0.11% 1-Dec-16 8,192.90
8-Dec-16 493 2.12% 30-Nov-16 8,224.50
7-Dec-16 482.75 -1.25% 29-Nov-16 8,142.15
6-Dec-16 488.87 -0.55% 28-Nov-16 8,126.90
5-Dec-16 491.58 1.72% 25-Nov-16 8,114.30
2-Dec-16 483.28 -3.12% 24-Nov-16 7,965.50
1-Dec-16 498.85 2.70% 23-Nov-16 8,033.30
30-Nov-16 485.72 3.30% 22-Nov-16 8,002.30
29-Nov-16 470.22 -1.57% 21-Nov-16 7,929.10
28-Nov-16 477.7 -0.48% 18-Nov-16 8,074.10
25-Nov-16 480.02 0.36% 17-Nov-16 8,079.95
24-Nov-16 478.3 1.06% 16-Nov-16 8,111.60
23-Nov-16 473.28 -0.07% 15-Nov-16 8,108.45
22-Nov-16 473.6 0.56% 11-Nov-16 8,296.30
21-Nov-16 470.97 -0.53% 10-Nov-16 8,525.75
18-Nov-16 473.5 1.52% 9-Nov-16 8,432.00
17-Nov-16 466.43 -1.36% 8-Nov-16 8,543.55
16-Nov-16 472.88 4.80% 7-Nov-16 8,497.05
Nov 15, 2016 D 451.23 -6.58% 4-Nov-16 8,433.75
11-Nov-16 483.03 -3.83% 3-Nov-16 8,484.95
 10-Nov-16 502.25 1.68% 2-Nov-16 8,514.00
9-Nov-16 493.97 -3.23% 1-Nov-16 8,626.25
8-Nov-16 510.48 0.70% 28-Oct-16 8,638.00
Nov 07, 2016 E 506.92 -0.36% 27-Oct-16 8,615.25
4-Nov-16 508.75 -0.59% 26-Oct-16 8,615.25
3-Nov-16 511.77 -1.78% 25-Oct-16 8,691.30
2-Nov-16 521.02 -0.68% 24-Oct-16 8,708.95
1-Nov-16 524.57 -34.57% 21-Oct-16 8,693.05
30-Oct-16 801.73 49.47% 20-Oct-16 8,699.40
28-Oct-16 536.37 1.84% 19-Oct-16 8,659.10
27-Oct-16 526.68 0.05% 18-Oct-16 8,677.90
26-Oct-16 526.43 -2.66% 17-Oct-16 8,520.40
25-Oct-16 540.83 1.67% 14-Oct-16 8,583.40
24-Oct-16 531.97 -1.74% 13-Oct-16 8,573.35
21-Oct-16 541.4 2.61% 10-Oct-16 8,708.80
20-Oct-16 527.62 0.30% 7-Oct-16 8,697.60
19-Oct-16 526.02 -0.78% 6-Oct-16 8,709.55
18-Oct-16 530.13 1.65% 5-Oct-16 8,743.95
17-Oct-16 521.5 -0.55% 4-Oct-16 8,769.15
14-Oct-16 524.37 0.53% 3-Oct-16 8,738.10
13-Oct-16 521.6 -3.13% 30-Sep-16 8,611.15
10-Oct-16 538.43 -1.15% 29-Sep-16 8,591.25
7-Oct-16 544.68 -0.16% 28-Sep-16 8,745.15
6-Oct-16 545.55 0.92% 27-Sep-16 8,706.40
5-Oct-16 540.58 -1.35% 26-Sep-16 8,723.05
4-Oct-16 547.97 0.31% 23-Sep-16 8,831.55
3-Oct-16 546.3 3.29% 22-Sep-16 8,867.45
30-Sep-16 528.88 0.61% 21-Sep-16 8,777.15
29-Sep-16 525.68 -1.53% 20-Sep-16 8,775.90
28-Sep-16 533.85 -0.72% 19-Sep-16 8,808.40
27-Sep-16 537.7 0.53% 16-Sep-16 8,779.85
26-Sep-16 534.88 1.49% 15-Sep-16 8,742.55
23-Sep-16 527.05 -0.48% 14-Sep-16 8,726.60
22-Sep-16 529.58 -1.12% 12-Sep-16 8,715.60
21-Sep-16 535.57 -1.72% 9-Sep-16 8,866.70
20-Sep-16 544.92 -1.42% 8-Sep-16 8,952.50
19-Sep-16 552.78 -1.71% 7-Sep-16 8,917.95
16-Sep-16 562.42 0.86% 6-Sep-16 8,943.00
15-Sep-16 557.65 1.27% 2-Sep-16 8,809.65
14-Sep-16 550.63 2.50% 1-Sep-16 8,774.65
12-Sep-16 537.2 -2.60% 31-Aug-16 8,786.20
9-Sep-16 551.55 -1.55% 30-Aug-16 8,744.35
 8-Sep-16 560.23 0.65% 29-Aug-16 8,607.45
7-Sep-16 556.63 2.89% 26-Aug-16 8,572.55
6-Sep-16 541.02 3.50% 25-Aug-16 8,592.20
2-Sep-16 522.73 0.77% 24-Aug-16 8,650.30
1-Sep-16 518.72 2.60% 23-Aug-16 8,632.60
31-Aug-16 505.57 -2.94% 22-Aug-16 8,629.15
30-Aug-16 520.88 1.72% 19-Aug-16 8,666.90
29-Aug-16 512.08 1.19% 18-Aug-16 8,673.25
26-Aug-16 506.07 -0.75% 17-Aug-16 8,624.05
25-Aug-16 509.87 -0.39% 16-Aug-16 8,642.55
24-Aug-16 511.88 2.44% 11-Aug-16 8,592.15
23-Aug-16 499.7 -1.99% 10-Aug-16 8,575.30
22-Aug-16 509.87 -1.00% 9-Aug-16 8,678.25
19-Aug-16 515.02 1.02% 8-Aug-16 8,711.35
18-Aug-16 509.83 0.26% 5-Aug-16 8,683.15
17-Aug-16 508.53 -0.16% 4-Aug-16 8,551.10
16-Aug-16 509.32 -34.28% 3-Aug-16 8,544.85
12-Aug-16 775.02 2.63% 2-Aug-16 8,622.90
11-Aug-16 755.15 0.56% 1-Aug-16 8,636.55
10-Aug-16 750.95 -1.84% 29-Jul-16 8,638.50
9-Aug-16 765 -2.45% 28-Jul-16 8,666.30
8-Aug-16 784.23 -1.33% 27-Jul-16 8,615.80
Aug 05, 2016 D 794.8 0.25% 26-Jul-16 8,590.65
4-Aug-16 792.85 1.20% 25-Jul-16 8,635.65
3-Aug-16 783.48 -1.94% 22-Jul-16 8,541.20
2-Aug-16 799 0.50% 21-Jul-16 8,510.10
1-Aug-16 795.05 -0.04% 20-Jul-16 8,565.85
Jul 29, 2016 E 795.4 -2.72% 19-Jul-16 8,528.55
28-Jul-16 817.65 1.13% 18-Jul-16 8,508.70
27-Jul-16 808.52 1.94% 15-Jul-16 8,541.40
26-Jul-16 793.12 -3.46% 14-Jul-16 8,565.00
25-Jul-16 821.55 -0.45% 13-Jul-16 8,519.50
22-Jul-16 825.27 2.40% 12-Jul-16 8,521.05
21-Jul-16 805.9 -0.08% 11-Jul-16 8,467.90
20-Jul-16 806.52 1.92% 8-Jul-16 8,323.20
19-Jul-16 791.35 -0.15% 7-Jul-16 8,337.90
18-Jul-16 792.52 -0.88% 5-Jul-16 8,335.95
15-Jul-16 799.52 1.19% 4-Jul-16 8,370.70
14-Jul-16 790.12 -1.15% 1-Jul-16 8,328.35
13-Jul-16 799.3 -1.20% 30-Jun-16 8,287.75
12-Jul-16 809 -2.36% 29-Jun-16 8,204.00
11-Jul-16 828.58 0.65% 28-Jun-16 8,127.85
 8-Jul-16 823.25 0.91% 27-Jun-16 8,094.70
7-Jul-16 815.8 -1.81% 24-Jun-16 8,088.60
5-Jul-16 830.88 1.45% 23-Jun-16 8,270.45
4-Jul-16 819 0.58% 22-Jun-16 8,203.70
1-Jul-16 814.3 1.33% 21-Jun-16 8,219.90
30-Jun-16 803.62 3.24% 20-Jun-16 8,238.50
29-Jun-16 778.42 1.83% 17-Jun-16 8,170.20
28-Jun-16 764.4 0.46% 16-Jun-16 8,140.75
27-Jun-16 760.92 0.68% 15-Jun-16 8,206.60
24-Jun-16 755.75 -2.45% 14-Jun-16 8,108.85
23-Jun-16 774.77 -1.55% 13-Jun-16 8,110.60
22-Jun-16 787 0.18% 10-Jun-16 8,170.05
21-Jun-16 785.6 1.23% 9-Jun-16 8,203.60
20-Jun-16 776.08 1.33% 8-Jun-16 8,273.05
17-Jun-16 765.92 2.88% 7-Jun-16 8,266.45
16-Jun-16 744.45 0.49% 6-Jun-16 8,201.05
15-Jun-16 740.8 -0.36% 3-Jun-16 8,220.80
14-Jun-16 743.5 0.09% 2-Jun-16 8,218.95
13-Jun-16 742.8 -1.33% 1-Jun-16 8,179.95
10-Jun-16 752.8 -0.79% 31-May-16 8,160.10
9-Jun-16 758.77 -0.84% 30-May-16 8,178.50
8-Jun-16 765.23 -0.90% 27-May-16 8,156.65
7-Jun-16 772.17 1.42% 26-May-16 8,069.65
6-Jun-16 761.38 -3.04% 25-May-16 7,934.90
3-Jun-16 785.23 1.77% 24-May-16 7,748.85
2-Jun-16 771.6 3.91% 23-May-16 7,731.05
1-Jun-16 742.55 0.16% 20-May-16 7,749.70
31-May-16 741.33 -3.01% 19-May-16 7,783.40
30-May-16 764.3 0.14% 18-May-16 7,870.15
27-May-16 763.23 2.83% 17-May-16 7,890.75
26-May-16 742.25 1.88% 16-May-16 7,860.75
25-May-16 728.55 4.47% 13-May-16 7,814.90
24-May-16 697.38 2.45% 12-May-16 7,900.40
23-May-16 680.73 -0.62% 11-May-16 7,848.85
20-May-16 685 0.44% 10-May-16 7,887.80
19-May-16 682 -1.50% 9-May-16 7,866.05
18-May-16 692.42 0.41% 6-May-16 7,733.45
17-May-16 689.6 -0.93% 5-May-16 7,735.50
16-May-16 696.05 -0.02% 4-May-16 7,706.55
13-May-16 696.2 -3.25% 3-May-16 7,747.00
12-May-16 719.62 3.13% 2-May-16 7,805.90
11-May-16 697.77 0.88% 29-Apr-16 7,849.80
May 10, 2016 D 691.67 2.56% 28-Apr-16 7,847.25
9-May-16 674.38 1.89% 27-Apr-16 7,979.90
6-May-16 661.88 -0.29% 26-Apr-16 7,962.65
5-May-16 663.8 -0.40% 25-Apr-16 7,855.05
4-May-16 666.45 -2.45% 22-Apr-16 7,899.30
May 03, 2016 E 683.17 -0.36% 21-Apr-16 7,912.05
2-May-16 685.65 3.76% 20-Apr-16 7,914.75
29-Apr-16 660.83 -0.80% 18-Apr-16 7,914.70
28-Apr-16 666.15 -2.65% 13-Apr-16 7,850.45
27-Apr-16 684.3 0.98% 12-Apr-16 7,708.95
26-Apr-16 677.67 -0.71% 11-Apr-16 7,671.40
25-Apr-16 682.52 -0.14% 8-Apr-16 7,555.20
22-Apr-16 683.5 0.07% 7-Apr-16 7,546.45
21-Apr-16 683.05 1.03% 6-Apr-16 7,614.35
20-Apr-16 676.08 -1.83% 5-Apr-16 7,603.20
18-Apr-16 688.67 0.19% 4-Apr-16 7,758.80
13-Apr-16 687.38 2.24% 1-Apr-16 7,713.05
12-Apr-16 672.35 -0.60% 31-Mar-16 7,738.40
11-Apr-16 676.42 -1.73% 30-Mar-16 7,735.20
8-Apr-16 688.33 1.83% 29-Mar-16 7,597.00
7-Apr-16 675.98 -0.70% 28-Mar-16 7,615.10
6-Apr-16 680.75 0.67% 23-Mar-16 7,716.50
5-Apr-16 676.23 -4.84% 22-Mar-16 7,714.90
4-Apr-16 710.65 2.61% 21-Mar-16 7,704.25
1-Apr-16 692.6 0.32% 18-Mar-16 7,604.35
31-Mar-16 690.4 -0.53% 17-Mar-16 7,512.55
30-Mar-16 694.08 4.27% 16-Mar-16 7,498.75
29-Mar-16 665.67 0.44% 15-Mar-16 7,460.60
28-Mar-16 662.77 1.95% 14-Mar-16 7,538.75
23-Mar-16 650.08 0.35% 11-Mar-16 7,510.20
22-Mar-16 647.83 -3.21% 10-Mar-16 7,486.15
21-Mar-16 669.3 0.88% 9-Mar-16 7,531.80
18-Mar-16 663.48 2.60% 8-Mar-16 7,485.30
17-Mar-16 646.67 1.14% 4-Mar-16 7,485.35
16-Mar-16 639.4 1.36% 3-Mar-16 7,475.60
15-Mar-16 630.8 -2.58% 2-Mar-16 7,368.85
14-Mar-16 647.5 -0.42% 1-Mar-16 7,222.30
11-Mar-16 650.2 4.05% 29-Feb-16 6,987.05
10-Mar-16 624.88 -0.71% 26-Feb-16 7,029.75
9-Mar-16 629.38 0.40% 25-Feb-16 6,970.60
8-Mar-16 626.85 0.32% 24-Feb-16 7,018.70
4-Mar-16 624.83 0.49% 23-Feb-16 7,109.55
 3-Mar-16 621.77 -1.35% 22-Feb-16 7,234.55
2-Mar-16 630.25 0.93% 19-Feb-16 7,210.75
1-Mar-16 624.45 5.10% 18-Feb-16 7,191.75
29-Feb-16 594.17 -0.94% 17-Feb-16 7,108.45
26-Feb-16 599.8 1.86% 16-Feb-16 7,048.25
25-Feb-16 588.85 0.19% 15-Feb-16 7,162.95
24-Feb-16 587.73 -2.03% 12-Feb-16 6,980.95
23-Feb-16 599.92 -1.08% 11-Feb-16 6,976.35
22-Feb-16 606.45 1.09% 10-Feb-16 7,215.70
19-Feb-16 599.92 -0.64% 9-Feb-16 7,298.20
18-Feb-16 603.8 2.49% 8-Feb-16 7,387.25
17-Feb-16 589.15 -1.52% 5-Feb-16 7,489.10
16-Feb-16 598.25 -3.99% 4-Feb-16 7,404.00
15-Feb-16 623.08 3.05% 3-Feb-16 7,361.80
12-Feb-16 604.65 1.88% 2-Feb-16 7,455.55
11-Feb-16 593.5 -2.28% 1-Feb-16 7,555.95
10-Feb-16 607.35 -1.74% 29-Jan-16 7,563.55
9-Feb-16 618.08 -0.77% 28-Jan-16 7,424.65
8-Feb-16 622.85 -0.02% 27-Jan-16 7,437.75
5-Feb-16 622.95 0.47% 25-Jan-16 7,436.15
4-Feb-16 620.02 0.51% 22-Jan-16 7,422.45
Feb 03, 2016 D 616.9 -0.28% 21-Jan-16 7,276.80
2-Feb-16 618.62 -2.02% 20-Jan-16 7,309.30
1-Feb-16 631.4 3.09% 19-Jan-16 7,435.10
29-Jan-16 612.48 4.57% 18-Jan-16 7,351.00
28-Jan-16 585.73 2.15% 15-Jan-16 7,437.80
Jan 27, 2016 E 573.4 -0.26% 14-Jan-16 7,536.80
25-Jan-16 574.9 1.71% 13-Jan-16 7,562.40
22-Jan-16 565.25 0.13% 12-Jan-16 7,510.30
21-Jan-16 564.5 -4.95% 11-Jan-16 7,563.85
20-Jan-16 593.9 -1.66% 8-Jan-16 7,601.35
19-Jan-16 603.92 -0.23% 7-Jan-16 7,568.30
18-Jan-16 605.3 -2.41% 6-Jan-16 7,741.00
15-Jan-16 620.25 -3.30% 5-Jan-16 7,784.65
14-Jan-16 641.4 0.85% 4-Jan-16 7,791.30
13-Jan-16 636.02 0.22% 31-Dec-15 7,946.35
12-Jan-16 634.62 3.09% 30-Dec-15 7,896.25
11-Jan-16 615.62 -1.05% 29-Dec-15 7,928.95
8-Jan-16 622.15 -1.32% 28-Dec-15 7,925.15
7-Jan-16 630.45 -3.47% 24-Dec-15 7,861.05
6-Jan-16 653.08 -0.74% 23-Dec-15 7,865.95
5-Jan-16 657.95 -1.04% 22-Dec-15 7,786.10
 4-Jan-16 664.88 -0.92% 21-Dec-15 7,834.45
1-Jan-16 671.02 1.72% 18-Dec-15 7,761.95
31-Dec-15 659.7 3.07% 17-Dec-15 7,844.35
30-Dec-15 640.02 -1.67% 16-Dec-15 7,750.90
29-Dec-15 650.88 0.16% 15-Dec-15 7,700.90
28-Dec-15 649.85 1.63% 14-Dec-15 7,650.05
24-Dec-15 639.4 -1.29% 11-Dec-15 7,610.45
23-Dec-15 647.75 -1.72% 10-Dec-15 7,683.30
22-Dec-15 659.08 2.39% 9-Dec-15 7,612.50
21-Dec-15 643.7 -1.54% 8-Dec-15 7,701.70
18-Dec-15 653.77 0.81% 7-Dec-15 7,765.40
17-Dec-15 648.52 -1.82% 4-Dec-15 7,781.90
16-Dec-15 660.55 0.56% 3-Dec-15 7,864.15
15-Dec-15 656.85 3.62% 2-Dec-15 7,931.35
14-Dec-15 633.92 0.51% 1-Dec-15 7,954.90
11-Dec-15 630.73 1.57% 30-Nov-15 7,935.25
10-Dec-15 620.98 0.20% 27-Nov-15 7,942.70
9-Dec-15 619.73 -0.20% 26-Nov-15 7,883.80
8-Dec-15 620.98 1.23% 24-Nov-15 7,831.60
7-Dec-15 613.45 1.75% 23-Nov-15 7,849.25
4-Dec-15 602.88 -1.32% 20-Nov-15 7,856.55
3-Dec-15 610.95 -3.00% 19-Nov-15 7,842.75
2-Dec-15 629.83 0.47% 18-Nov-15 7,731.80
1-Dec-15 626.9 2.14% 17-Nov-15 7,837.55
30-Nov-15 613.77 -4.40% 16-Nov-15 7,806.60
27-Nov-15 642 1.69% 13-Nov-15 7,762.25
26-Nov-15 631.33 0.63% 10-Nov-15 7,783.35
24-Nov-15 627.4 2.16% 9-Nov-15 7,915.20
23-Nov-15 614.12 0.59% 6-Nov-15 7,954.30
20-Nov-15 610.52 -0.93% 5-Nov-15 7,955.45
19-Nov-15 616.23 1.81% 4-Nov-15 8,040.20
18-Nov-15 605.25 -0.55% 3-Nov-15 8,060.70
17-Nov-15 608.58 1.08% 2-Nov-15 8,050.80
16-Nov-15 602.05 -4.12% 30-Oct-15 8,065.80
13-Nov-15 627.9 -5.09% 29-Oct-15 8,111.75
11-Nov-15 661.55 0.19% 28-Oct-15 8,171.20
10-Nov-15 660.27 -2.30% 27-Oct-15 8,232.90
9-Nov-15 675.83 3.74% 26-Oct-15 8,260.55
6-Nov-15 651.45 4.43% 23-Oct-15 8,295.45
5-Nov-15 623.8 -2.81% 21-Oct-15 8,251.70
4-Nov-15 641.83 -0.18% 20-Oct-15 8,261.65
3-Nov-15 643 0.90% 19-Oct-15 8,275.05
 2-Nov-15 637.27 0.99% 16-Oct-15 8,238.15
Oct 30, 2015 D 631 -2.42% 15-Oct-15 8,179.50
29-Oct-15 646.62 0.51% 14-Oct-15 8,107.90
28-Oct-15 643.35 -0.45% 13-Oct-15 8,131.70
27-Oct-15 646.25 0.49% 12-Oct-15 8,143.60
26-Oct-15 643.1 2.44% 9-Oct-15 8,189.70
23-Oct-15 627.8 0.91% 8-Oct-15 8,129.35
21-Oct-15 622.12 0.64% 7-Oct-15 8,177.40
20-Oct-15 618.15 2.23% 6-Oct-15 8,152.90
19-Oct-15 604.67 0.05% 5-Oct-15 8,119.30
16-Oct-15 604.35 1-Oct-15 7,950.90
Stock Index
% Change Stock
-0.12% Symbol Benchmark Index
1.08% GODREJCP NSE NIFTY
0.62%
2.26%
-2.93% Variance of Market 0.0001302091673
-0.20% Covariance of Stock and Benchmark Index 5.006309342E-05
-0.86% Beta (5 year Beta) 0.384
-2.21%
-0.10% Cost of Equity(CAPM) = Rf + beta(Rm-Rf) 0.0628465079324
-0.76%
0.72% Rm (5 year) 6.69%
0.71% rf 6.03%
-0.21%
0.13%
1.52%
-0.35%
-0.33%
0.19%
-1.68%
-0.07%
0.56%
0.73%
-2.23%
0.76%
0.08%
0.67%
0.05%
0.83%
0.53%
-0.84%
0.20%
1.23%
0.61%
-1.08%
-0.07%
-0.12%
0.46%
0.50%
0.12%
 0.89%
0.06%
1.87%
-1.64%
-0.26%
-0.90%
-0.86%
1.52%
-0.56%
-0.19%
0.74%
-0.27%
1.27%
1.11%
1.51%
1.15%
0.10%
-1.81%
0.32%
-0.42%
1.01%
-0.87%
0.33%
1.47%
0.53%
1.17%
1.24%
-0.10%
-0.68%
0.91%
-0.16%
-1.58%
1.55%
0.65%
1.51%
2.13%
-0.33%
1.02%
-1.60%
0.72%
-2.12%
0.69%
-1.19%
0.25%
1.13%
-0.32%
0.83%
1.56%
2.57%
0.95%
1.88%
3.17%
-0.11%
-0.74%
0.44%
2.11%
0.63%
-3.43%
-0.06%
-2.57%
2.03%
-0.46%
-0.13%
0.57%
-0.78%
0.71%
-0.95%
-5.74%
3.21%
1.84%
1.06%
1.40%
-1.71%
1.38%
2.29%
-3.03%
-0.05%
3.05%
0.76%
-0.76%
-1.30%
4.15%
-0.49%
8.76%
 -2.06%
-4.00%
3.82%
-4.38%
0.22%
3.89%
6.62%
2.51%
-12.98%
5.83%
-2.42%
-5.56%
-2.50%
-7.61%
3.81%
-8.30%
0.07%
-4.90%
-2.48%
0.16%
-0.46%
1.53%
-0.62%
-3.71%
-0.39%
-1.01%
-0.27%
-2.08%
-0.37%
1.11%
-0.44%
-0.56%
-0.50%
-0.22%
0.77%
0.63%
-0.55%
-0.33%
0.40%
0.91%
2.32%
-2.13%
-0.61%
-0.77%
0.61%
-0.52%
-1.06%
0.56%
0.61%
-0.52%
-0.45%
-1.03%
-0.03%
0.10%
-0.15%
0.27%
0.59%
0.33%
1.58%
-0.23%
0.50%
-1.91%
-0.45%
0.82%
0.12%
-0.71%
0.08%
0.98%
-0.72%
-0.39%
-0.07%
0.10%
0.31%
0.47%
0.92%
-0.27%
0.96%
0.52%
0.45%
-0.68%
0.13%
-0.81%
-0.21%
0.41%
-0.45%
-0.07%
-0.78%
0.42%
0.52%
-0.30%
1.34%
-0.45%
-0.26%
0.49%
0.47%
-0.09%
0.20%
0.27%
-0.61%
0.04%
-0.86%
0.38%
0.41%
-0.20%
0.43%
0.11%
0.28%
0.49%
1.75%
0.01%
-0.19%
0.14%
-0.63%
0.65%
1.07%
0.31%
0.77%
0.32%
0.63%
-0.70%
1.68%
-0.43%
-1.23%
-0.40%
-1.00%
-0.33%
-0.51%
1.15%
-1.28%
-0.10%
2.89%
5.32%
-1.25%
0.21%
-1.69%
-0.65%
0.85%
-0.48%
0.30%
0.52%
0.91%
0.03%
0.43%
-2.04%
0.68%
-0.89%
-0.53%
0.43%
2.11%
0.82%
-1.62%
-0.89%
-0.33%
0.06%
0.17%
0.95%
-1.65%
0.70%
1.63%
-0.85%
0.79%
-1.23%
0.16%
-1.24%
0.29%
-0.93%
-0.84%
0.29%
-0.17%
-0.53%
-0.13%
-0.64%
-1.53%
-0.78%
0.21%
0.64%
0.31%
-0.26%
0.73%
-0.49%
-0.02%
-2.14%
-1.14%
0.25%
0.05%
0.38%
0.65%
-0.45%
-0.05%
0.43%
0.83%
-0.21%
-0.91%
1.20%
0.00%
0.17%
-1.28%
-0.76%
0.07%
-0.50%
0.36%
0.44%
0.23%
-1.48%
-0.55%
1.39%
-0.19%
0.71%
-0.57%
0.03%
 0.68%
1.60%
-0.69%
0.25%
-1.01%
3.69%
1.33%
0.90%
-0.58%
0.66%
-1.16%
-0.20%
-0.51%
-1.20%
-0.87%
-0.97%
-0.11%
-0.20%
-0.06%
0.97%
-0.72%
1.30%
-0.16%
-1.35%
-0.29%
0.83%
0.40%
0.40%
0.11%
-0.75%
0.58%
-0.53%
0.59%
-0.39%
-0.59%
0.38%
0.86%
1.09%
-0.33%
1.14%
-0.90%
-0.56%
-0.10%
0.61%
0.31%
0.74%
0.01%
0.36%
1.19%
1.20%
-0.21%
0.05%
0.60%
1.14%
0.66%
-0.13%
-0.26%
-0.41%
0.82%
0.02%
0.51%
1.24%
-0.34%
-0.78%
-0.20%
-0.79%
-0.53%
-0.50%
-1.14%
0.06%
1.17%
0.20%
0.17%
0.58%
1.68%
0.00%
-0.09%
-1.10%
-0.64%
0.17%
-0.84%
-0.36%
0.50%
0.02%
 0.14%
0.03%
1.39%
-0.53%
-0.25%
-0.31%
0.49%
0.28%
0.41%
0.52%
-1.11%
-0.64%
0.02%
0.74%
0.47%
0.62%
-0.84%
-1.81%
-0.14%
0.54%
0.19%
0.77%
0.13%
0.50%
1.79%
0.58%
-1.92%
0.87%
-1.69%
-0.80%
-0.13%
0.06%
0.17%
1.21%
0.40%
0.54%
0.97%
-0.69%
-0.53%
-1.00%
0.76%
0.62%
 0.38%
-0.06%
0.96%
-0.97%
-0.12%
0.65%
0.06%
-0.27%
1.66%
-0.06%
1.85%
-0.51%
2.20%
-0.94%
-0.98%
0.77%
-0.96%
-0.57%
-1.43%
-1.24%
0.69%
0.38%
2.32%
-2.16%
1.54%
-0.45%
0.31%
-2.67%
-2.39%
-1.36%
0.71%
-0.43%
-0.69%
-0.12%
0.91%
-1.58%
-0.81%
-0.39%
-0.87%
-1.19%
1.28%
0.73%
-1.32%
-1.30%
0.45%
0.52%
-0.38%
-0.54%
-0.84%
0.03%
-0.13%
-0.40%
0.40%
1.17%
-0.22%
0.10%
0.17%
0.71%
0.75%
-0.44%
0.70%
-0.65%
-0.36%
0.18%
0.53%
0.02%
0.23%
1.03%
-0.89%
-0.09%
0.33%
0.37%
0.99%
0.32%
-0.02%
0.45%
0.68%
0.48%
-0.21%
-0.25%
0.65%
-0.74%
-0.04%
0.68%
 0.01%
0.87%
0.74%
0.21%
-0.19%
0.65%
0.40%
-0.53%
1.18%
-0.77%
-0.91%
0.06%
-0.55%
0.75%
-0.29%
0.58%
-0.83%
-0.17%
0.09%
-0.45%
0.13%
0.52%
0.18%
-0.01%
0.78%
0.86%
-0.33%
-0.63%
-0.37%
1.15%
-0.18%
-0.52%
0.79%
0.87%
0.80%
-1.01%
0.19%
-0.75%
-0.81%
-0.54%
-0.56%
-0.04%
 0.00%
0.84%
-0.23%
0.22%
0.02%
0.92%
-0.57%
-0.36%
-0.20%
0.44%
0.70%
0.45%
-0.41%
0.28%
0.20%
-0.01%
0.37%
-0.21%
0.19%
0.46%
0.21%
0.40%
0.14%
0.22%
0.46%
0.06%
1.94%
-1.14%
0.33%
0.97%
-0.69%
0.53%
1.33%
-1.15%
-0.40%
0.31%
0.30%
-0.99%
-1.59%
-0.49%
-0.15%
0.05%
 1.90%
-0.15%
0.87%
-0.93%
-1.06%
-0.95%
-0.33%
-0.58%
-0.27%
0.87%
1.04%
-0.14%
0.36%
-0.17%
-0.71%
-0.88%
0.42%
-0.37%
0.81%
-1.15%
0.96%
-0.21%
-1.58%
-0.87%
-2.33%
-0.10%
-0.20%
-0.73%
0.55%
-0.15%
0.02%
1.07%
0.66%
0.72%
0.26%
0.82%
-0.38%
0.56%
0.28%
0.18%
-0.05%
0.13%
 0.61%
0.51%
0.59%
0.01%
-0.84%
0.50%
-0.12%
-0.39%
0.37%
0.50%
-0.04%
-0.18%
0.72%
0.54%
0.79%
0.58%
-0.46%
-0.80%
0.55%
0.97%
1.22%
-0.73%
-0.09%
0.06%
-1.02%
-1.30%
-0.09%
-0.28%
0.09%
0.40%
0.06%
0.15%
0.27%
0.15%
0.67%
0.96%
-0.67%
-0.38%
-0.94%
0.12%
0.06%
-0.45%
-0.97%
-0.01%
0.28%
-0.16%
1.02%
-0.27%
0.39%
-0.20%
0.47%
0.86%
0.22%
0.38%
-0.63%
-0.23%
0.04%
0.62%
0.70%
1.12%
-0.32%
0.28%
0.09%
0.92%
-0.26%
0.56%
0.72%
0.20%
0.34%
-1.38%
-0.01%
-0.92%
-1.56%
-0.19%
-0.06%
-0.05%
0.67%
-0.01%
0.07%
-0.14%
0.87%
0.72%
0.05%
0.14%
-0.36%
0.40%
-0.62%
0.57%
0.34%
0.90%
-1.18%
0.57%
0.05%
0.89%
0.11%
-0.84%
-0.67%
0.07%
1.05%
0.86%
-1.11%
-0.89%
-0.71%
-0.78%
-0.09%
0.53%
-0.67%
-0.33%
0.37%
0.63%
-0.06%
0.00%
0.56%
-0.02%
0.52%
0.42%
-0.27%
0.74%
-0.90%
0.30%
-0.05%
0.77%
0.31%
0.15%
1.09%
-0.09%
 0.38%
0.25%
-0.02%
0.99%
0.18%
0.14%
-0.21%
-0.66%
-0.57%
-0.04%
-0.21%
-0.04%
0.72%
0.10%
-0.42%
0.12%
-0.10%
-0.54%
0.22%
-0.17%
0.28%
-0.39%
0.22%
0.39%
-0.05%
-0.03%
0.20%
0.10%
0.90%
1.59%
-0.27%
-0.55%
0.11%
-0.02%
-1.01%
0.14%
0.71%
0.47%
-0.23%
0.16%
0.97%
0.03%
 0.31%
-0.80%
0.51%
-0.02%
0.10%
-0.41%
-0.10%
0.49%
0.96%
1.08%
-0.19%
0.36%
-0.02%
-0.37%
-0.13%
-0.57%
-0.36%
0.61%
-0.18%
-0.69%
-0.03%
0.30%
0.70%
0.00%
0.33%
0.47%
0.61%
-0.69%
0.24%
0.62%
-1.00%
-0.06%
-0.36%
0.07%
0.76%
-0.02%
1.71%
0.08%
0.03%
-0.25%
-0.18%
0.74%
-0.02%
-0.51%
0.75%
-0.19%
-0.48%
0.14%
0.21%
0.32%
0.65%
0.50%
0.61%
-0.77%
-0.14%
0.13%
0.17%
0.11%
0.01%
-0.37%
0.69%
0.08%
0.20%
1.81%
-0.83%
-0.10%
0.45%
1.50%
1.00%
0.50%
-1.02%
0.22%
0.23%
-0.18%
0.15%
-0.08%
0.32%
1.11%
0.64%
-0.09%
-0.36%
1.02%
-0.02%
0.16%
-0.08%
1.01%
0.86%
0.02%
1.58%
-0.97%
0.08%
-1.02%
-0.26%
-0.27%
-0.43%
-0.17%
-0.35%
-0.48%
0.62%
-1.10%
0.18%
1.79%
-0.50%
0.18%
0.52%
-1.30%
-0.38%
1.01%
0.19%
0.16%
1.87%
-0.84%
0.39%
0.92%
-1.80%
-0.07%
-0.39%
0.04%
-2.26%
-2.69%
1.11%
-1.31%
0.55%
0.75%
-0.60%
-0.34%
-1.30%
-0.14%
0.26%
0.00%
-0.88%
-0.20%
0.18%
-0.07%
0.47%
-0.22%
1.85%
-0.73%
0.12%
-1.56%
0.13%
-0.14%
-0.39%
-0.29%
0.36%
1.47%
0.23%
-1.76%
0.45%
-0.19%
-1.23%
-0.40%
1.03%
0.01%
-0.37%
0.33%
0.43%
0.18%
0.13%
-1.70%
-0.96%
0.39%
-0.28%
1.51%
0.40%
-0.13%
0.48%
1.59%
 0.41%
-0.23%
-0.67%
0.21%
0.04%
-0.44%
-0.07%
0.57%
-0.21%
0.59%
0.20%
-1.19%
-0.38%
0.32%
1.54%
0.07%
-0.91%
-0.16%
-0.02%
-0.32%
0.59%
0.29%
-0.52%
1.11%
0.37%
-0.65%
0.44%
0.23%
-0.38%
-0.28%
0.53%
-0.02%
0.63%
1.74%
-0.18%
0.02%
-0.42%
0.51%
0.49%
1.02%
0.94%
0.41%
 0.08%
-2.20%
0.81%
-0.20%
-0.23%
0.84%
0.36%
-0.80%
1.21%
-0.02%
-0.73%
-0.41%
-0.84%
0.08%
0.80%
-0.24%
0.02%
0.48%
0.24%
-0.22%
0.27%
1.08%
1.70%
2.40%
0.23%
-0.24%
-0.43%
-1.10%
-0.26%
0.38%
0.59%
-1.08%
0.66%
-0.49%
0.28%
1.71%
-0.03%
0.38%
-0.52%
-0.75%
-0.56%
0.03%
-1.66%
0.22%
1.37%
-0.56%
-0.16%
-0.03%
0.00%
0.82%
1.84%
0.49%
1.54%
0.12%
-0.89%
0.15%
-2.01%
0.59%
-0.33%
0.04%
1.82%
-0.24%
-1.31%
0.02%
0.14%
1.31%
1.22%
0.18%
0.51%
-1.04%
0.38%
0.32%
-0.61%
0.62%
0.00%
0.13%
1.45%
2.03%
3.37%
-0.61%
0.85%
-0.69%
-1.28%
-1.73%
 0.33%
0.26%
1.17%
0.85%
-1.60%
2.61%
0.07%
-3.32%
-1.13%
-1.21%
-1.36%
1.15%
0.57%
-1.26%
-1.33%
-0.10%
1.87%
-0.18%
0.02%
0.18%
2.00%
-0.44%
-1.69%
1.14%
-1.17%
-1.31%
-0.34%
0.69%
-0.71%
-0.49%
0.44%
-2.23%
-0.56%
-0.09%
-1.95%
0.63%
-0.41%
0.05%
0.82%
-0.06%
1.03%
-0.62%
 0.93%
-1.05%
1.21%
0.65%
0.66%
0.52%
-0.95%
0.93%
-1.16%
-0.82%
-0.21%
-1.05%
-0.85%
-0.30%
0.25%
-0.09%
0.75%
0.67%
-0.22%
-0.09%
0.18%
1.43%
-1.35%
0.40%
0.57%
-0.27%
-1.67%
-0.49%
-0.01%
-1.05%
-0.25%
0.12%
-0.19%
-0.57%
-0.73%
-0.75%
-0.33%
-0.42%
0.53%
-0.12%
-0.16%
0.45%
 0.72%
0.88%
-0.29%
-0.15%
-0.56%
0.74%
-0.59%
0.30%
0.41%
2.12%
(as on 18 Sep 2020 10 year)
 WACC
(in Cr.)
Tax Rate 14.99% Debt 7,058.7
Risk-free rate 6.03% Equity 7,898.4
Market risk premium 0.66%
Beta (as of 30th Sep 2020) 0.384482095 D / (D+E) 0.47
E / (D+E) 0.53
Cost of equity (Ke) 6.285% WACC 5.30%
Cost of Debt (Kd) 4.9%

DCF Valuation

g (Perpetuity growth) 3.0% Long term Growth rate(GDP)

Year 1.0 2.0 3.0 4.0 5.0
(in cr.) 2021E 2022E 2023E 2024E 2025E
Unlevered Free Cash Flow 2,032.41 1,830.84 1,870.59 1,964.67 2,013.29

Discount factor (WACC) 5.30% 5.30% 5.30% 5.30% 5.30%

Present value of UFCF 1,930 1,651 1,602 1,598 1,555

(in Crs.)
Perpetuity Growth Rate-Based Valuation
Total PV of Cash Flows 15,798.4 Explicit
Continuing Value
PV of Continuing Value 64,986.6 Implicit
Mid Year Adjustment Factor 1.026
Enterprise Value 82,925.4
+Cash 602.9
-Non Controlling Interest -
-Financial liabilities 7,058.7
Equity Value 76,469.6
Number of shares outstanding (in Cr) 102.3
Price per share (Rs.) 747.9
DCF Valuation

6.0 7.0 8.0 9.0 10.0 Continuing Value

2026E 2027E 2028E 2029E 2030E
2,092.33 2,172.11 2,255.02 2,341.15 2,430.64 108,907.60 TV=FCFF11/(WACC-g)

5.30% 5.30% 5.30% 5.30% 5.30% WACC = median

1,535 1,513 1,492 1,471 1,450 64,987

ed Valuation
of Enterprise Value

of Enterprise Value

EV=market cap+debt-cash