Copper Futures - Jun 23 (MCCc1)

  • Access historical data for Copper Futures. You'll find the closing price, open, high, low, change and percentage change for the selected range of dates. The data is viewable in daily, weekly or monthly intervals. At the foot of the table you will find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
HG Derived USD Real-time MCCc1 MCX INR Real-time MCU Derived USD Real-time SCFc1 SHFE CNY Delayed HGc1 CME USD Delayed HGc2 CME USD Delayed HGc3 CME USD Delayed MCCc2 MCX INR Real-time HGc4 CME USD Delayed HGc5 CME USD Delayed
715.60 -0.30 (-0.04%)
Close INR Disclaimer

Copper Futures Historical Data

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Sep 27, 2022 627.70 624.20 629.75 621.40 0.13K 0.85%
Sep 26, 2022 622.40 622.00 633.50 620.30 1.81K -1.20%
Sep 23, 2022 629.95 651.00 651.40 628.00 8.75K -3.43%
Sep 22, 2022 652.35 645.85 655.40 645.40 11.27K 1.27%
Sep 21, 2022 644.20 647.00 650.75 643.00 9.04K -0.34%
Sep 20, 2022 646.40 650.00 654.70 645.85 9.08K -0.32%
Sep 19, 2022 648.45 650.00 651.05 643.50 8.76K -0.44%
Sep 16, 2022 651.30 645.90 652.00 635.45 12.67K 0.88%
Sep 15, 2022 645.60 652.70 653.70 643.10 12.25K -0.47%
Sep 14, 2022 648.65 651.00 654.50 646.25 12.59K -0.65%
Sep 13, 2022 652.90 663.50 671.90 652.00 18.96K -1.49%
Sep 12, 2022 662.75 653.00 664.00 651.20 13.29K 1.17%
Sep 09, 2022 655.10 657.00 664.80 652.75 12.41K 0.28%
Sep 08, 2022 653.30 640.70 654.00 640.55 14.37K 2.49%
Sep 07, 2022 637.45 635.55 643.00 633.50 11.30K -0.56%
Sep 06, 2022 641.05 641.90 649.05 638.50 12.05K 0.11%
Sep 05, 2022 640.35 633.40 641.40 633.40 8.01K 1.06%
Sep 02, 2022 633.65 634.00 639.60 630.15 10.67K -0.03%
Sep 01, 2022 633.85 648.05 648.05 632.70 10.12K -2.40%
Aug 31, 2022 649.45 654.25 655.70 640.50 7.06K -1.31%
Aug 30, 2022 658.10 660.30 660.30 655.00 0.01K -0.85%
Aug 29, 2022 663.75 664.45 664.50 660.00 0.05K -1.59%
Aug 26, 2022 674.50 677.70 680.60 673.55 0.04K -0.15%
Aug 25, 2022 675.50 668.00 677.50 668.00 0.12K 1.23%
Aug 24, 2022 667.30 670.10 671.80 664.10 1.07K -0.77%
Aug 23, 2022 672.50 671.25 675.50 667.50 8.91K 0.27%
Aug 22, 2022 670.70 676.30 676.40 665.05 8.77K -0.46%
Aug 19, 2022 673.80 670.40 675.85 665.65 10.83K 0.45%
Aug 18, 2022 670.75 660.90 672.45 657.00 13.35K 1.44%
Aug 17, 2022 661.20 665.20 670.70 658.50 10.66K -0.82%
Aug 16, 2022 666.70 669.90 669.95 661.40 11.29K -1.38%
Aug 12, 2022 676.05 679.90 684.30 672.60 11.34K -0.74%
Aug 11, 2022 681.10 671.00 681.65 671.00 10.98K 1.71%
Aug 10, 2022 669.65 661.80 671.50 657.80 13.74K 0.90%
Aug 09, 2022 663.65 664.50 668.75 662.70 6.00K 0.15%
Aug 08, 2022 662.65 655.45 665.75 653.45 12.28K 1.04%
Aug 05, 2022 655.85 651.45 659.70 647.40 18.37K 1.44%
Aug 04, 2022 646.55 641.20 650.55 638.30 14.00K 0.69%
Aug 03, 2022 642.15 643.20 649.30 640.05 11.55K 0.00%
Aug 02, 2022 642.15 641.00 649.40 636.80 14.81K -0.90%
Aug 01, 2022 647.95 656.00 659.70 646.50 13.05K 0.34%
Jul 29, 2022 645.75 647.65 647.80 644.45 0.04K 1.13%
Jul 28, 2022 638.55 641.50 642.90 637.20 0.04K 1.16%
Jul 27, 2022 631.20 629.00 635.00 629.00 0.03K 0.26%
Jul 26, 2022 629.55 637.15 640.70 628.00 0.13K 0.23%
Jul 25, 2022 628.10 626.15 634.00 623.75 1.78K 0.18%
Jul 22, 2022 627.00 625.40 635.45 624.20 10.63K 0.67%
Jul 21, 2022 622.85 622.10 626.10 614.95 13.74K -0.76%
Jul 20, 2022 627.60 629.90 637.40 626.35 16.11K 0.55%
Jul 19, 2022 624.15 623.20 627.10 617.10 14.14K -1.08%
Jul 18, 2022 630.95 617.60 636.50 617.60 12.19K 2.36%
Jul 15, 2022 616.40 608.40 622.20 601.00 20.07K 0.29%
Jul 14, 2022 614.60 632.30 632.30 611.60 18.42K -2.73%
Jul 13, 2022 631.85 626.90 633.80 616.15 23.15K 0.89%
Jul 12, 2022 626.25 646.00 647.10 622.50 19.26K -3.49%
Jul 11, 2022 648.90 659.60 659.60 643.05 17.67K -1.80%
Jul 08, 2022 660.80 660.90 665.95 650.70 15.70K -0.61%
Jul 07, 2022 664.85 646.00 668.40 646.00 19.71K 3.05%
Jul 06, 2022 645.15 646.00 652.90 630.55 21.86K -0.94%
Jul 05, 2022 651.25 675.05 676.95 649.50 16.77K -3.50%
Jul 04, 2022 674.85 677.40 680.30 670.20 9.87K -0.62%
Jul 01, 2022 679.05 689.90 691.40 672.15 11.86K -2.19%
Jun 30, 2022 694.25 694.25 694.25 694.25 0 0.00%
Jun 29, 2022 694.25 694.25 694.25 694.25 0.00K -1.57%
Jun 28, 2022 705.30 698.30 707.15 698.30 0.02K 1.18%
Jun 27, 2022 697.05 698.95 701.60 695.85 0.06K 0.75%
Jun 24, 2022 691.85 697.55 704.75 684.95 1.23K -0.59%
Jun 23, 2022 695.95 720.00 725.20 695.00 8.30K -4.72%
Jun 22, 2022 730.40 740.00 740.00 725.65 10.12K -1.61%
Jun 21, 2022 742.35 742.70 747.80 734.10 9.10K 0.71%
Jun 20, 2022 737.10 736.40 740.95 731.15 7.31K -0.55%
Jun 17, 2022 741.15 748.50 752.50 738.00 8.93K -1.27%
Jun 16, 2022 750.70 760.00 762.00 739.55 11.80K -0.64%
Jun 15, 2022 755.50 757.40 761.30 754.55 7.84K 0.76%
Jun 14, 2022 749.80 762.50 767.00 747.50 9.05K -1.79%
Jun 13, 2022 763.50 774.70 774.70 758.50 9.05K -1.67%
Jun 10, 2022 776.50 786.00 786.60 775.50 9.21K -1.38%
Jun 09, 2022 787.40 793.50 795.30 785.25 7.34K -1.20%
Jun 08, 2022 796.95 794.30 798.80 791.05 6.32K 0.20%
Jun 07, 2022 795.35 793.70 796.65 788.85 6.71K -0.40%
Jun 06, 2022 798.55 797.40 799.00 792.00 5.86K -0.18%
Jun 03, 2022 800.00 807.70 814.60 798.25 7.76K -0.92%
Jun 02, 2022 807.40 778.80 809.40 777.10 10.47K 3.56%
Jun 01, 2022 779.65 774.30 780.65 770.05 7.92K -1.05%
May 31, 2022 787.95 783.95 790.00 783.95 0.02K 0.63%
May 30, 2022 783.05 781.75 787.25 781.15 0.01K 1.14%
May 27, 2022 774.20 777.85 777.95 769.30 0.08K 0.36%
May 26, 2022 771.40 778.30 780.35 770.00 0.24K -1.08%
May 25, 2022 779.85 781.40 783.50 772.60 0.94K -0.18%
May 24, 2022 781.25 782.30 782.60 772.00 6.17K -0.12%
May 23, 2022 782.20 773.50 783.50 770.05 8.21K 1.37%
May 20, 2022 771.60 767.70 778.70 766.70 7.42K 0.33%
May 19, 2022 769.05 760.40 770.50 759.20 10.76K 1.68%
May 18, 2022 756.35 765.30 766.00 755.50 7.42K -1.21%
May 17, 2022 765.60 762.00 770.80 761.85 7.23K 0.73%
May 16, 2022 760.05 750.25 761.50 750.25 6.87K 0.94%
May 13, 2022 752.95 748.00 754.90 738.10 11.12K 1.10%
May 12, 2022 744.75 756.10 756.10 739.20 11.88K -1.48%
May 11, 2022 755.95 756.70 762.45 752.20 9.97K 0.35%
May 10, 2022 753.35 756.80 763.60 746.30 10.98K -0.30%
May 09, 2022 755.65 760.45 761.45 744.10 9.16K -0.77%
May 06, 2022 761.50 761.50 768.30 758.75 6.66K -0.09%
May 05, 2022 762.15 780.00 780.00 758.25 8.55K -0.43%
May 04, 2022 765.45 766.00 767.85 754.70 7.59K 0.24%
May 03, 2022 763.65 770.00 775.00 759.55 4.62K 0.30%
May 02, 2022 761.40 775.10 775.10 753.00 6.54K -3.18%
Apr 29, 2022 786.40 787.25 790.25 784.95 0.02K 0.60%
Apr 28, 2022 781.70 784.70 785.00 780.05 0.04K -0.91%
Apr 27, 2022 788.90 781.40 791.00 781.40 0.01K 0.40%
Apr 26, 2022 785.75 795.00 795.00 783.00 0.17K 0.15%
Apr 25, 2022 784.60 803.85 805.00 774.95 0.85K -2.69%
Apr 22, 2022 806.30 819.00 821.00 803.75 6.82K -1.65%
Apr 21, 2022 819.85 815.00 821.60 810.30 6.26K 0.47%
Apr 20, 2022 816.00 825.00 825.00 811.25 5.84K -1.14%
Apr 19, 2022 825.45 836.00 839.15 820.10 6.13K -1.39%
Apr 18, 2022 837.05 827.90 841.50 820.00 6.30K 1.75%
Apr 14, 2022 822.65 819.85 823.95 816.05 2.81K 0.34%
Apr 13, 2022 819.85 823.60 826.55 816.50 6.20K 0.04%
Apr 12, 2022 819.55 811.35 822.15 810.10 7.05K 1.43%
Apr 11, 2022 808.00 815.95 820.00 807.00 7.20K -1.44%
Apr 08, 2022 819.80 819.00 823.75 817.40 4.83K 0.34%
Apr 07, 2022 817.00 817.70 819.00 810.30 7.50K -0.03%
Apr 06, 2022 817.25 816.70 824.50 815.50 7.20K -0.46%
Apr 05, 2022 821.05 824.35 829.95 818.70 7.51K 0.06%
Apr 04, 2022 820.55 815.05 825.60 813.20 6.25K 0.53%
Apr 01, 2022 816.20 817.50 823.25 813.65 7.06K 0.23%
Mar 31, 2022 814.35 811.35 816.50 811.15 0.02K -0.18%
Mar 30, 2022 815.85 820.20 820.75 814.00 0.03K 0.75%
Mar 29, 2022 809.80 812.25 814.50 807.85 0.03K -0.67%
Mar 28, 2022 815.30 808.20 815.50 804.60 0.12K 0.77%
Mar 25, 2022 809.05 817.90 818.00 805.10 0.76K -0.46%
Mar 24, 2022 812.75 825.95 828.80 810.30 6.05K -1.60%
Mar 23, 2022 825.95 814.75 826.85 811.80 7.23K 1.38%
Mar 22, 2022 814.70 817.40 821.40 810.00 7.83K 0.04%
Mar 21, 2022 814.40 810.00 816.95 807.00 6.74K -0.20%
Mar 18, 2022 816.05 813.35 819.50 811.20 2.94K 0.74%
Mar 17, 2022 810.05 804.50 811.95 798.00 8.11K 1.44%
Mar 16, 2022 798.55 792.00 803.00 792.00 6.74K 1.07%
Mar 15, 2022 790.10 796.90 798.40 785.55 5.36K -0.76%
Mar 14, 2022 796.15 808.80 808.90 793.05 6.35K -1.76%
Mar 11, 2022 810.40 805.90 822.20 803.10 6.12K 0.37%
Mar 10, 2022 807.45 809.45 816.80 796.00 7.06K 0.83%
Mar 09, 2022 800.80 841.35 849.95 793.05 8.86K -4.68%
Mar 08, 2022 840.10 847.70 873.40 826.50 14.80K -0.39%
Mar 07, 2022 843.40 856.70 886.00 820.00 15.84K 0.37%
Mar 04, 2022 840.30 828.50 842.95 818.50 15.94K 2.93%
Mar 03, 2022 816.40 799.65 818.85 799.65 13.76K 2.43%
Mar 02, 2022 797.05 784.90 804.00 781.50 12.02K 1.14%
Mar 01, 2022 788.10 770.90 789.95 770.90 6.56K 2.17%
Feb 28, 2022 771.35 774.00 774.00 771.30 0.08K 0.37%
Feb 25, 2022 768.50 770.45 770.50 765.00 0.01K -0.75%
Feb 24, 2022 774.30 764.80 785.00 762.00 0.04K 2.12%
Feb 23, 2022 758.25 761.40 765.35 757.10 0.07K -0.20%
Feb 22, 2022 759.80 757.50 763.80 756.65 1.29K 0.20%
Feb 21, 2022 758.30 764.40 764.40 757.65 4.66K -0.67%
Feb 18, 2022 763.45 767.00 770.90 761.90 7.66K -0.39%
Feb 17, 2022 766.45 769.00 769.90 759.65 8.48K -0.38%
Feb 16, 2022 769.35 770.55 775.90 767.50 6.77K -0.03%
Feb 15, 2022 769.60 768.95 773.15 765.65 8.67K -0.06%
Feb 14, 2022 770.10 770.85 771.80 761.65 8.58K 0.27%
Feb 11, 2022 768.00 780.75 780.75 763.05 14.37K -2.21%
Feb 10, 2022 785.35 770.50 791.50 770.50 15.13K 1.69%
Feb 09, 2022 772.30 755.30 774.00 751.70 13.79K 2.21%
Feb 08, 2022 755.60 754.55 756.65 747.65 9.69K 0.14%
Feb 07, 2022 754.55 753.90 757.05 750.35 7.53K -0.22%
Feb 04, 2022 756.25 756.15 758.85 746.75 11.45K 0.31%
Feb 03, 2022 753.95 758.50 758.95 749.15 8.82K -0.36%
Feb 02, 2022 756.70 750.95 759.00 749.45 10.50K 0.85%
Feb 01, 2022 750.35 737.50 751.50 733.60 10.81K 1.83%
Jan 31, 2022 736.90 732.60 737.25 732.35 0.02K 0.02%
Jan 28, 2022 736.75 749.90 749.90 735.10 0.03K -2.11%
Jan 27, 2022 752.65 750.35 754.30 750.30 0.02K 0.52%
Jan 25, 2022 748.75 744.80 750.00 741.30 0.12K 0.75%
Jan 24, 2022 743.20 748.05 750.20 740.30 1.26K -1.25%
Jan 21, 2022 752.60 756.00 760.05 749.15 8.03K -1.12%
Jan 20, 2022 761.10 751.00 761.90 750.10 9.22K 1.57%
Jan 19, 2022 749.35 743.20 751.90 742.00 8.71K 1.09%
Jan 18, 2022 741.25 744.90 747.30 740.20 7.84K -0.40%
Jan 17, 2022 744.20 742.50 746.25 737.50 6.48K 0.27%
Jan 14, 2022 742.20 749.90 756.30 741.20 12.06K -1.53%
Jan 13, 2022 753.75 755.00 757.35 751.05 9.10K -0.32%
Jan 12, 2022 756.15 742.60 759.30 742.60 13.88K 2.15%
Jan 11, 2022 740.25 737.35 741.40 733.80 9.43K 0.89%
Jan 10, 2022 733.75 741.00 743.20 732.00 9.47K -0.93%
Jan 07, 2022 740.65 738.55 741.00 734.20 8.54K 0.64%
Jan 06, 2022 735.95 741.35 742.75 731.25 9.45K -0.99%
Jan 05, 2022 743.30 749.30 749.60 742.00 8.75K -1.05%
Jan 04, 2022 751.20 741.90 752.15 741.00 10.55K 0.85%
Jan 03, 2022 744.85 745.10 750.90 735.20 11.95K 0.45%
Dec 31, 2021 741.50 752.50 756.75 739.90 0.08K -1.70%
Dec 30, 2021 754.35 757.00 762.95 753.50 0.08K -0.28%
Dec 29, 2021 756.50 762.90 762.90 755.00 0.10K -1.01%
Dec 28, 2021 764.25 766.00 770.60 763.00 0.24K -0.37%
Dec 27, 2021 767.10 757.00 771.60 752.70 1.20K 1.23%
Dec 24, 2021 757.80 751.70 761.45 747.25 3.78K 1.10%
Dec 23, 2021 749.55 748.65 751.85 744.80 7.82K -0.02%
Dec 22, 2021 749.70 744.25 750.85 743.65 6.71K 0.44%
Dec 21, 2021 746.40 740.00 747.50 740.00 8.63K 1.09%
Dec 20, 2021 738.35 737.40 739.80 733.00 8.23K -0.31%
Dec 17, 2021 740.65 742.10 745.60 737.40 8.15K -0.17%
Dec 16, 2021 741.90 734.50 743.65 734.50 10.86K 1.57%
Dec 15, 2021 730.40 731.20 732.45 720.10 16.82K -0.01%
Dec 14, 2021 730.50 731.35 735.25 729.35 11.31K -0.17%
Dec 13, 2021 731.75 734.90 736.95 730.40 7.77K 0.16%
Dec 10, 2021 730.60 733.30 740.45 730.00 10.35K -0.56%
Dec 09, 2021 734.70 739.00 743.85 731.85 11.21K -0.93%
Dec 08, 2021 741.60 735.35 742.50 732.30 11.34K 0.86%
Dec 07, 2021 735.30 731.50 742.70 728.20 12.85K 0.16%
Dec 06, 2021 734.10 725.80 735.00 722.05 11.64K 1.54%
Dec 03, 2021 723.00 725.70 732.50 720.25 11.92K -0.34%
Dec 02, 2021 725.45 722.00 727.45 717.30 11.06K 0.86%
Dec 01, 2021 719.25 730.70 733.95 717.75 12.73K -1.61%
Nov 30, 2021 731.05 729.25 737.50 729.25 0.03K -0.57%
Nov 29, 2021 735.25 736.25 738.00 735.00 0.02K 1.10%
Nov 26, 2021 727.25 740.05 740.05 726.00 0.06K -2.17%
Nov 25, 2021 743.35 744.45 752.60 738.80 0.11K 0.00%
Nov 24, 2021 743.35 733.90 745.40 732.40 1.75K 0.96%
Nov 23, 2021 736.25 737.10 741.30 731.40 7.50K 0.18%
Nov 22, 2021 734.95 730.90 738.00 727.00 11.88K 0.07%
Nov 19, 2021 734.45 729.50 736.00 726.40 9.77K 1.63%
Nov 18, 2021 722.65 714.30 724.25 709.00 15.75K 0.56%
Nov 17, 2021 718.65 733.40 733.85 718.00 14.29K -1.98%
Nov 16, 2021 733.15 743.10 744.00 729.20 12.63K -0.79%
Nov 15, 2021 739.00 742.90 746.80 737.10 11.98K -0.80%
Nov 12, 2021 744.95 736.30 746.00 734.25 11.63K 0.99%
Nov 11, 2021 737.65 734.00 741.20 731.25 12.71K 1.21%
Nov 10, 2021 728.80 733.60 742.00 726.30 15.96K -0.91%
Nov 09, 2021 735.50 737.90 746.00 731.05 13.42K -0.53%
Nov 08, 2021 739.40 735.10 741.60 729.50 10.86K 1.02%
Nov 05, 2021 731.90 734.95 735.75 724.70 8.03K -0.79%
Nov 04, 2021 737.75 740.00 744.00 735.15 2.36K 1.26%
Nov 03, 2021 728.55 742.80 751.00 727.00 14.84K -1.72%
Nov 02, 2021 741.30 742.40 747.65 737.55 12.09K -0.64%
Nov 01, 2021 746.05 746.65 749.30 737.85 10.17K -0.01%
Oct 29, 2021 746.15 743.50 750.40 741.65 0.01K -0.24%
Oct 28, 2021 747.95 745.00 748.55 745.00 0.01K 0.70%
Oct 27, 2021 742.75 758.30 761.00 738.90 0.11K -2.13%
Oct 26, 2021 758.90 766.40 766.40 756.00 0.04K -0.39%
Oct 25, 2021 761.90 766.50 769.00 760.50 0.91K 0.26%
Oct 22, 2021 759.90 770.00 774.75 755.45 10.81K -0.69%
Oct 21, 2021 765.20 792.85 796.85 763.05 17.20K -3.52%
Oct 20, 2021 793.15 788.00 795.00 776.50 17.36K 0.13%
Oct 19, 2021 792.15 797.10 808.50 787.40 15.31K -0.46%
Oct 18, 2021 795.85 805.00 811.60 791.05 15.32K 0.06%
Oct 15, 2021 795.35 784.75 802.95 784.75 11.94K 2.41%
Oct 14, 2021 776.65 760.80 782.80 760.80 13.98K 2.32%
Oct 13, 2021 759.05 735.65 762.00 734.55 17.60K 3.28%
Oct 12, 2021 734.95 735.10 743.00 728.20 13.82K -0.78%
Oct 11, 2021 740.75 729.75 744.50 729.55 11.27K 1.63%
Oct 08, 2021 728.85 727.40 731.90 721.70 12.89K 0.57%
Oct 07, 2021 724.75 712.10 725.70 711.65 13.08K 2.05%
Oct 06, 2021 710.20 708.30 719.45 701.10 14.60K -0.46%
Oct 05, 2021 713.45 717.70 717.70 707.65 12.42K -0.80%
Oct 04, 2021 719.20 708.65 723.90 708.45 11.01K 1.53%
Oct 01, 2021 708.35 694.00 709.50 691.40 11.31K 0.00%
Sep 30, 2021 708.35 710.25 710.65 705.50 0.00K -0.46%
Sep 29, 2021 711.65 713.10 713.10 709.65 0.00K -0.59%
Sep 28, 2021 715.90 717.35 717.35 708.75 0.03K -0.33%
Sep 27, 2021 718.30 717.15 720.20 714.20 0.07K 0.66%
Sep 24, 2021 713.60 714.00 716.60 709.35 0.96K 0.13%
Sep 23, 2021 712.65 710.05 716.30 706.00 8.99K -0.29%
Sep 22, 2021 714.70 699.60 716.60 699.60 11.53K 2.69%
Sep 21, 2021 695.95 706.50 711.40 685.30 17.58K -1.23%
Sep 20, 2021 704.65 717.45 717.45 703.00 11.70K -2.29%
Sep 17, 2021 721.15 725.90 732.85 720.05 11.88K -0.10%
Sep 16, 2021 721.85 733.00 733.00 718.35 12.86K -1.80%
Sep 15, 2021 735.05 724.00 736.95 723.15 11.40K 1.75%
Sep 14, 2021 722.40 728.95 729.15 718.35 11.58K -0.91%
Sep 13, 2021 729.00 739.95 746.25 724.10 14.28K -1.64%
Sep 10, 2021 741.15 719.50 743.75 719.50 10.53K 3.34%
Sep 09, 2021 717.20 712.20 720.80 710.55 9.37K 0.90%
Sep 08, 2021 710.80 712.00 714.40 704.50 11.80K -0.07%
Sep 07, 2021 711.30 714.85 715.20 707.00 10.29K -0.68%
Sep 06, 2021 716.20 713.60 716.85 711.75 6.16K -0.02%
Sep 03, 2021 716.35 714.05 717.70 708.70 11.58K 0.60%
Sep 02, 2021 712.05 711.05 712.75 705.20 9.83K 0.54%
Sep 01, 2021 708.25 720.00 720.00 705.80 12.20K -1.67%
Aug 31, 2021 720.30 721.95 724.95 718.50 0.01K -0.50%
Aug 30, 2021 723.95 722.50 727.45 719.05 0.01K 0.81%
Aug 27, 2021 718.10 710.30 724.70 710.30 0.02K 1.16%
Aug 26, 2021 709.90 709.65 712.00 708.10 0.03K -0.08%
Aug 25, 2021 710.50 710.80 717.30 709.05 1.28K -0.34%
Aug 24, 2021 712.95 709.45 717.45 704.70 11.87K 0.47%
Aug 23, 2021 709.60 704.40 711.60 700.20 13.06K 1.38%
Aug 20, 2021 699.95 692.20 702.45 686.65 16.94K 2.27%
Aug 19, 2021 684.40 688.50 688.50 673.00 11.96K -1.42%
Aug 18, 2021 694.25 711.00 715.50 692.10 17.90K -2.18%
Aug 17, 2021 709.70 726.35 729.15 709.20 15.73K -2.29%
Aug 16, 2021 726.35 731.00 731.00 722.35 11.89K -0.95%
Aug 13, 2021 733.35 732.80 739.60 729.20 10.53K 0.42%
Aug 12, 2021 730.25 736.05 740.75 728.05 10.99K -0.69%
Aug 11, 2021 735.30 732.30 736.00 728.75 9.99K 0.15%
Aug 10, 2021 734.20 729.00 737.25 725.20 12.23K 1.16%
Aug 09, 2021 725.80 730.50 731.45 717.10 13.71K -0.91%
Aug 06, 2021 732.50 732.70 741.20 730.70 15.87K 0.14%
Aug 05, 2021 731.45 730.55 733.00 725.70 10.35K 0.29%
Aug 04, 2021 729.35 738.05 739.65 727.05 13.04K -0.99%
Aug 03, 2021 736.65 743.30 744.80 730.30 15.63K -0.69%
Aug 02, 2021 741.75 754.70 757.70 741.00 14.25K -2.57%
Jul 30, 2021 761.35 758.00 768.80 755.00 0.04K 0.07%
Jul 29, 2021 760.80 760.00 768.25 758.50 0.08K 0.63%
Jul 28, 2021 756.05 771.65 771.65 755.40 0.14K -1.53%
Jul 27, 2021 767.80 776.95 778.25 765.00 0.22K -1.09%
Jul 26, 2021 776.25 762.95 781.15 762.95 1.02K 2.05%
Jul 23, 2021 760.65 740.00 762.40 739.30 10.24K 3.37%
Jul 22, 2021 735.85 726.35 737.15 725.65 11.48K 1.55%
Jul 21, 2021 724.60 722.30 727.10 719.65 6.37K 0.39%
Jul 20, 2021 721.75 720.50 723.40 714.25 11.66K 0.88%
Jul 19, 2021 715.45 728.00 729.00 711.35 16.21K -2.11%
Jul 16, 2021 730.90 731.00 733.75 728.60 10.39K 0.36%
Jul 15, 2021 728.25 722.40 732.90 722.40 17.08K 0.96%
Jul 14, 2021 721.30 724.00 727.00 720.25 12.62K -0.62%
Jul 13, 2021 725.80 729.60 731.55 720.70 16.40K -0.41%
Jul 12, 2021 728.80 728.30 729.50 722.80 12.55K -0.40%
Jul 09, 2021 731.75 725.00 736.25 721.25 20.27K 1.55%
Jul 08, 2021 720.60 729.50 729.70 717.50 16.06K -1.48%
Jul 07, 2021 731.45 724.30 735.90 723.00 18.97K 1.57%
Jul 06, 2021 720.15 733.00 741.85 716.80 21.97K -1.48%
Jul 05, 2021 731.00 723.90 733.30 723.90 12.41K 1.23%
Jul 02, 2021 722.15 717.35 723.70 717.35 11.99K 1.04%
Jul 01, 2021 714.75 719.30 727.30 714.25 15.30K 0.24%
Jun 30, 2021 713.05 714.60 719.40 711.90 0.02K 0.97%
Jun 29, 2021 706.20 709.10 709.10 704.40 0.01K -1.07%
Jun 28, 2021 713.85 714.25 715.50 712.30 0.01K -0.37%
Jun 25, 2021 716.50 720.20 721.60 712.30 0.10K -0.28%
Jun 24, 2021 718.50 713.70 721.20 712.50 1.59K -0.29%
Jun 23, 2021 720.60 715.00 723.80 711.00 11.59K 1.29%
Jun 22, 2021 711.40 702.00 712.75 697.35 18.07K 1.85%
Jun 21, 2021 698.50 692.95 700.20 685.10 15.26K 0.78%
Jun 18, 2021 693.10 702.70 703.30 691.50 14.83K -0.61%
Jun 17, 2021 697.35 719.60 719.85 695.65 22.69K -3.43%
Jun 16, 2021 722.10 719.00 725.65 712.00 17.40K 0.75%
Jun 15, 2021 716.75 744.30 744.30 713.65 24.22K -3.90%
Jun 14, 2021 745.85 749.00 749.00 742.70 9.15K -0.37%
Jun 11, 2021 748.65 738.70 755.75 737.25 18.88K 1.43%
Jun 10, 2021 738.10 741.90 742.30 731.85 18.35K -0.80%
Jun 09, 2021 744.05 743.95 745.40 737.60 14.02K -0.27%
Jun 08, 2021 746.10 738.90 748.40 733.05 16.82K 0.74%
Jun 07, 2021 740.60 740.20 743.05 733.25 12.55K -0.32%
Jun 04, 2021 743.00 738.70 744.95 730.45 17.08K 1.21%
Jun 03, 2021 734.15 760.95 762.65 730.20 22.31K -3.29%
Jun 02, 2021 759.15 768.70 771.30 757.25 14.02K -1.03%
Jun 01, 2021 767.05 770.60 776.00 766.20 16.73K 0.04%
May 31, 2021 766.75 761.00 768.45 761.00 0.09K 0.73%
May 28, 2021 761.20 762.10 763.20 751.85 0.05K -0.46%
May 27, 2021 764.75 743.10 765.05 743.10 0.05K 3.07%
May 26, 2021 741.95 743.00 744.40 740.00 0.07K 0.52%
May 25, 2021 738.10 749.00 752.35 735.00 1.55K -0.99%
May 24, 2021 745.50 739.00 746.20 733.15 12.77K 0.67%
May 21, 2021 740.55 749.70 751.70 736.75 22.66K -1.54%
May 20, 2021 752.15 761.00 766.70 750.70 19.71K -1.10%
May 19, 2021 760.50 778.90 778.90 754.50 27.22K -2.98%
May 18, 2021 783.85 786.95 792.90 780.60 16.33K 0.03%
May 17, 2021 783.65 778.65 785.35 772.85 17.64K 1.27%
May 14, 2021 773.80 777.05 781.80 768.90 26.27K -0.74%
May 13, 2021 779.60 783.20 787.55 772.10 14.78K -1.40%
May 12, 2021 790.65 798.10 802.40 786.40 26.76K -0.86%
May 11, 2021 797.50 790.00 799.40 788.00 22.24K 1.30%
May 10, 2021 787.25 787.70 812.60 781.75 31.88K 0.00%
May 07, 2021 787.25 773.00 788.00 773.00 22.49K 2.15%
May 06, 2021 770.65 762.25 771.35 762.25 14.33K 1.25%
May 05, 2021 761.10 765.00 770.00 758.30 17.21K -0.20%
May 04, 2021 762.65 765.05 765.05 758.65 16.91K -0.24%
May 03, 2021 764.45 755.20 764.90 752.20 13.82K 1.27%
Apr 30, 2021 754.85 753.35 755.70 750.40 0.01K -0.40%
Apr 29, 2021 757.90 762.20 762.20 753.00 0.02K -0.02%
Apr 28, 2021 758.05 749.65 759.95 746.00 0.05K 0.17%
Apr 27, 2021 756.75 755.55 762.15 753.40 0.09K 1.03%
Apr 26, 2021 749.00 739.70 751.30 739.00 1.08K 1.88%
Apr 23, 2021 735.15 727.60 735.90 726.70 7.44K 1.50%
Apr 22, 2021 724.30 725.35 727.50 722.30 9.32K -0.62%
Apr 21, 2021 728.85 727.70 729.80 724.60 8.99K 0.86%
Apr 20, 2021 722.60 729.00 734.35 721.60 17.90K 0.02%
Apr 19, 2021 722.45 714.15 731.20 714.15 15.48K 1.85%
Apr 16, 2021 709.30 715.25 719.15 708.20 14.05K -1.37%
Apr 15, 2021 719.15 702.55 719.70 702.20 12.11K 1.81%
Apr 14, 2021 706.35 696.00 707.00 696.00 6.56K 2.05%
Apr 13, 2021 692.15 685.85 694.95 685.30 8.52K 0.78%
Apr 12, 2021 686.80 686.00 688.65 681.75 8.68K -0.44%
Apr 09, 2021 689.85 693.50 695.35 688.45 9.75K -0.83%
Apr 08, 2021 695.60 691.00 696.90 691.00 10.30K 0.91%
Apr 07, 2021 689.35 686.55 694.85 685.70 11.17K 0.09%
Apr 06, 2021 688.70 693.90 693.90 682.15 10.32K -0.20%
Apr 05, 2021 690.10 670.00 693.90 670.00 13.42K 3.09%
Apr 01, 2021 669.40 667.00 669.90 663.35 9.17K 0.55%
Mar 31, 2021 665.75 667.20 671.00 664.00 0.02K -0.52%
Mar 30, 2021 669.20 668.50 670.00 664.25 0.07K 0.29%
Mar 29, 2021 667.25 669.30 674.70 664.40 0.03K -0.35%
Mar 26, 2021 669.60 661.50 671.00 660.55 0.07K 1.91%
Mar 25, 2021 657.05 660.40 663.65 652.00 0.90K -0.91%
Mar 24, 2021 663.10 665.75 671.80 661.35 9.01K -0.38%
Mar 23, 2021 665.60 669.20 674.45 665.05 13.63K -1.78%
Mar 22, 2021 677.65 674.00 678.05 668.85 11.09K 0.36%
Mar 19, 2021 675.20 672.60 676.45 659.40 15.81K 0.02%
Mar 18, 2021 675.05 673.00 678.50 671.60 11.98K -0.16%
Mar 17, 2021 676.10 669.85 676.60 669.00 9.58K 1.02%
Mar 16, 2021 669.30 677.00 678.80 668.50 11.58K -1.38%
Mar 15, 2021 678.65 681.00 681.00 675.25 9.43K -0.13%
Mar 12, 2021 679.50 679.80 680.65 672.20 14.19K -0.67%
Mar 11, 2021 684.10 675.80 684.95 675.80 8.69K 1.94%
Mar 10, 2021 671.10 676.40 678.80 667.40 18.34K -0.61%
Mar 09, 2021 675.25 696.65 697.90 671.30 22.79K -2.99%
Mar 08, 2021 696.05 684.50 697.20 678.00 21.76K 0.72%
Mar 05, 2021 691.05 677.00 694.50 673.65 23.52K 2.70%
Mar 04, 2021 672.85 702.00 702.00 663.30 39.28K -4.19%
Mar 03, 2021 702.30 710.85 713.25 697.40 21.64K -2.02%
Mar 02, 2021 716.75 695.00 718.80 689.30 26.31K 2.68%
Mar 01, 2021 698.05 708.90 709.95 696.15 16.03K -2.22%
Feb 26, 2021 713.90 710.15 733.45 710.15 0.05K -2.24%
Feb 25, 2021 730.25 741.05 745.50 726.35 0.19K -0.69%
Feb 24, 2021 735.35 716.70 738.00 711.00 0.21K 2.40%
Feb 23, 2021 718.10 719.80 725.80 705.00 0.27K 0.79%
Feb 22, 2021 712.45 708.00 717.20 699.00 1.14K 2.92%
Feb 19, 2021 692.25 655.50 695.90 653.20 20.44K 5.30%
Feb 18, 2021 657.40 650.20 658.75 650.20 15.43K 2.03%
Feb 17, 2021 644.35 646.85 647.10 640.45 13.32K -0.38%
Feb 16, 2021 646.80 647.00 648.40 641.05 14.50K 0.30%
Feb 15, 2021 644.85 645.30 649.65 641.70 13.95K 0.58%
Feb 12, 2021 641.15 636.00 643.35 631.40 17.84K 0.68%
Feb 11, 2021 636.85 634.00 638.70 633.35 14.53K -0.08%
Feb 10, 2021 637.35 630.95 640.35 630.95 22.46K 1.24%
Feb 09, 2021 629.55 621.15 630.20 621.15 19.35K 1.52%
Feb 08, 2021 620.15 609.05 620.90 609.05 15.77K 1.74%
Feb 05, 2021 609.55 598.90 610.20 597.60 16.22K 2.18%
Feb 04, 2021 596.55 597.55 600.90 594.55 14.32K -0.14%
Feb 03, 2021 597.40 588.90 598.80 587.75 16.67K 1.11%
Feb 02, 2021 590.85 594.90 596.45 588.15 15.96K -0.51%
Feb 01, 2021 593.90 598.20 601.80 585.00 13.57K 0.00%
Jan 29, 2021 593.90 596.00 596.00 593.25 0.02K 0.54%
Jan 28, 2021 590.70 593.00 593.80 584.90 0.31K -0.61%
Jan 27, 2021 594.35 602.50 603.15 592.00 0.03K -1.91%
Jan 25, 2021 605.95 607.75 607.75 602.50 0.15K 0.12%
Jan 22, 2021 605.25 607.80 607.80 595.35 2.52K -0.82%
Jan 21, 2021 610.25 613.40 615.50 609.05 12.58K -0.18%
Jan 20, 2021 611.35 613.00 614.60 607.80 16.72K 0.18%
Jan 19, 2021 610.25 608.15 613.75 605.30 17.01K 0.51%
Jan 18, 2021 607.15 607.20 612.45 605.40 12.05K 0.31%
Jan 15, 2021 605.30 613.90 615.00 602.70 17.63K -1.61%
Jan 14, 2021 615.20 610.65 615.85 607.35 15.20K 0.72%
Jan 13, 2021 610.80 616.40 616.40 609.20 15.01K -0.02%
Jan 12, 2021 610.95 608.80 616.40 607.25 17.93K 0.93%
Jan 11, 2021 605.30 617.00 617.00 603.40 18.08K -2.76%
Jan 08, 2021 622.50 629.00 631.20 615.10 23.37K -0.89%
Jan 07, 2021 628.10 619.20 629.45 617.65 20.21K 1.64%
Jan 06, 2021 617.95 617.00 625.35 613.50 22.59K 0.24%
Jan 05, 2021 616.50 606.55 616.95 605.80 15.03K 2.51%
Jan 04, 2021 601.40 599.00 608.40 599.00 14.92K 1.04%
Jan 01, 2021 595.20 595.75 596.40 593.55 1.68K -0.95%
Dec 31, 2020 600.90 605.00 605.00 595.60 0.04K -0.75%
Dec 30, 2020 605.45 604.80 608.30 603.00 0.01K 0.39%
Dec 29, 2020 603.10 605.50 609.60 602.00 0.02K -0.54%
Dec 28, 2020 606.35 612.55 618.10 603.50 0.13K -0.08%
Dec 24, 2020 606.85 600.80 611.40 599.00 1.67K 0.85%
Dec 23, 2020 601.75 599.85 604.00 590.25 13.07K 0.47%
Dec 22, 2020 598.95 611.10 611.10 597.45 14.74K -1.86%
Dec 21, 2020 610.30 614.00 617.05 606.10 15.51K -1.09%
Dec 18, 2020 617.00 612.30 617.45 612.30 14.13K 1.00%
Dec 17, 2020 610.90 605.30 612.35 605.30 12.81K 1.13%
Dec 16, 2020 604.05 602.05 606.40 600.30 13.09K 0.47%
Dec 15, 2020 601.25 600.00 603.50 596.80 15.02K -0.08%
Dec 14, 2020 601.75 603.70 605.65 599.25 14.78K 0.00%
Dec 11, 2020 601.75 603.95 603.95 597.25 17.19K -0.73%
Dec 10, 2020 606.20 593.60 607.85 590.50 20.12K 1.94%
Dec 09, 2020 594.65 593.00 596.45 592.35 13.82K 0.45%
Dec 08, 2020 592.00 592.80 592.80 585.85 17.04K -0.43%
Dec 07, 2020 594.55 594.50 595.45 589.70 16.00K -0.34%
Dec 04, 2020 596.60 592.45 597.25 592.10 19.48K 1.00%
Dec 03, 2020 590.70 589.65 595.25 587.15 26.25K 0.20%
Dec 02, 2020 589.50 586.50 591.35 581.20 22.93K 0.43%
Dec 01, 2020 587.00 586.00 591.90 581.10 21.22K 0.81%
Nov 30, 2020 582.30 582.00 591.90 581.65 17.97K 1.92%
Nov 27, 2020 571.35 570.95 572.05 570.95 0.00K 1.35%
Nov 26, 2020 563.75 563.95 565.05 561.00 0.04K 1.45%
Nov 25, 2020 555.70 558.45 560.00 554.25 0.07K -0.29%
Nov 24, 2020 557.30 553.65 559.10 552.00 0.30K 1.24%
Nov 23, 2020 550.45 557.50 560.65 548.70 2.55K -1.49%
Nov 20, 2020 558.80 544.50 563.00 544.50 17.20K 2.64%
Nov 19, 2020 544.45 541.00 545.35 538.80 17.76K 0.39%
Nov 18, 2020 542.35 543.00 546.90 541.35 16.31K -0.18%
Nov 17, 2020 543.35 547.10 548.20 541.10 15.58K -0.63%
Nov 16, 2020 546.80 542.95 551.00 542.95 9.04K 0.98%
Nov 14, 2020 541.50 540.70 542.00 540.70 0.54K 0.12%
Nov 13, 2020 540.85 536.00 541.80 534.35 16.66K 0.92%
Nov 12, 2020 535.90 534.35 538.95 532.30 15.37K 0.37%
Nov 11, 2020 533.95 535.00 539.40 530.80 17.57K -0.39%
Nov 10, 2020 536.05 534.00 536.50 528.20 19.73K 0.23%
Nov 09, 2020 534.80 534.00 540.90 531.70 19.10K 0.24%
Nov 06, 2020 533.50 527.00 536.70 526.25 18.36K 1.05%
Nov 05, 2020 527.95 528.20 531.30 524.70 17.89K -0.19%
Nov 04, 2020 528.95 529.10 530.85 521.40 20.68K -0.29%
Nov 03, 2020 530.50 529.95 531.75 527.55 13.90K 0.56%
Nov 02, 2020 527.55 526.60 529.45 523.20 15.10K -1.24%
Oct 30, 2020 534.15 541.00 541.50 530.00 0.09K -1.03%
Oct 29, 2020 539.70 543.05 543.05 538.10 0.32K -0.07%
Oct 28, 2020 540.10 544.15 546.90 537.80 0.08K -0.51%
Oct 27, 2020 542.85 542.85 545.00 540.70 0.16K 0.20%
Oct 26, 2020 541.75 543.00 546.00 540.05 1.06K -0.61%
Oct 23, 2020 545.10 529.35 549.05 526.30 19.16K 2.98%
Oct 22, 2020 529.35 537.00 539.80 527.60 16.86K -1.71%
Oct 21, 2020 538.55 533.30 542.95 532.35 16.40K 1.27%
Oct 20, 2020 531.80 529.90 533.80 529.10 18.53K 0.25%
Oct 19, 2020 530.45 528.95 533.40 527.10 16.23K 0.54%
Oct 16, 2020 527.60 529.90 530.50 526.50 15.90K -0.58%
Oct 15, 2020 530.70 524.40 531.20 521.30 19.93K 1.08%
Oct 14, 2020 525.05 526.40 528.00 522.00 17.09K 0.18%
Oct 13, 2020 524.10 526.90 526.90 521.95 17.63K -0.72%
Oct 12, 2020 527.90 527.10 531.85 527.05 15.91K -0.04%
Oct 09, 2020 528.10 524.80 531.05 524.35 18.17K 0.85%
Oct 08, 2020 523.65 520.50 524.70 518.50 21.23K 0.31%
Oct 07, 2020 522.05 511.00 525.90 508.10 29.14K 1.83%
Oct 06, 2020 512.65 510.70 513.70 509.60 17.88K 0.56%
Oct 05, 2020 509.80 503.65 513.40 503.65 25.44K 2.47%
Oct 01, 2020 497.50 525.55 526.50 494.80 38.91K -6.02%
Sep 30, 2020 529.35 534.70 535.10 525.00 0.15K -0.62%
Sep 29, 2020 532.65 534.50 537.00 529.00 0.10K -0.10%
Sep 28, 2020 533.20 532.85 536.10 529.10 0.17K 0.39%
Sep 25, 2020 531.15 531.20 532.50 528.00 0.11K -0.15%
Sep 24, 2020 531.95 527.00 533.10 524.10 1.96K 0.74%
Sep 23, 2020 528.05 530.00 530.00 525.50 16.59K -0.62%
Sep 22, 2020 531.35 526.00 532.55 525.30 19.63K 1.22%
Sep 21, 2020 524.95 539.80 539.80 521.10 25.83K -2.22%
Sep 18, 2020 536.85 532.30 538.70 529.65 19.69K 1.00%
Sep 17, 2020 531.55 527.25 532.20 521.90 21.64K 0.43%
Sep 16, 2020 529.25 530.00 530.25 526.60 16.42K -0.02%
Sep 15, 2020 529.35 530.00 532.90 527.90 19.68K 0.03%
Sep 14, 2020 529.20 526.00 529.80 524.50 19.21K 0.97%
Sep 11, 2020 524.10 519.60 525.85 516.90 23.95K 1.00%
Sep 10, 2020 518.90 524.50 525.40 516.70 25.98K -1.27%
Sep 09, 2020 525.60 523.20 526.15 519.60 18.89K 0.36%
Sep 08, 2020 523.70 528.00 528.90 519.55 22.29K -1.10%
Sep 07, 2020 529.50 526.70 530.00 524.10 16.59K 0.54%
Sep 04, 2020 526.65 516.10 527.40 515.70 24.64K 2.25%
Sep 03, 2020 515.05 522.70 523.45 512.60 19.54K -1.40%
Sep 02, 2020 522.35 520.50 523.70 518.50 17.43K 0.17%
Sep 01, 2020 521.45 528.00 529.70 521.00 19.73K -1.15%
Aug 31, 2020 527.50 545.40 546.00 521.00 0.03K -0.54%
Aug 28, 2020 530.35 536.70 536.70 527.50 0.07K 0.27%
Aug 27, 2020 528.90 530.70 534.45 527.80 0.18K -0.57%
Aug 26, 2020 531.95 527.00 534.30 527.00 0.37K 0.61%
Aug 25, 2020 528.75 521.50 531.30 520.60 2.30K 1.47%
Aug 24, 2020 521.10 522.50 523.40 518.20 19.52K 0.44%
Aug 21, 2020 518.80 530.20 533.35 517.00 27.23K -1.94%
Aug 20, 2020 529.05 529.05 531.70 525.50 23.72K -0.88%
Aug 19, 2020 533.75 526.95 534.40 526.95 28.43K 1.61%
Aug 18, 2020 525.30 515.20 525.75 514.55 26.43K 1.99%
Aug 17, 2020 515.05 510.95 517.35 510.15 18.03K 1.04%
Aug 14, 2020 509.75 506.00 511.45 504.60 21.05K 1.22%
Aug 13, 2020 503.60 512.40 513.50 502.60 23.35K -2.08%
Aug 12, 2020 514.30 508.00 516.00 502.40 22.84K 0.61%
Aug 11, 2020 511.20 511.50 513.40 505.95 20.58K -0.01%
Aug 10, 2020 511.25 503.90 512.50 502.70 19.68K 1.83%
Aug 07, 2020 502.05 514.00 514.00 500.90 22.45K -2.69%
Aug 06, 2020 515.95 510.00 516.40 509.75 17.52K 0.82%
Aug 05, 2020 511.75 506.95 515.90 506.75 23.22K 0.84%
Aug 04, 2020 507.50 507.80 509.20 504.20 19.56K -0.51%
Aug 03, 2020 510.10 500.15 511.90 499.20 21.14K -1.36%
Jul 31, 2020 517.15 521.50 521.50 514.25 0.04K -0.33%
Jul 30, 2020 518.85 521.00 523.70 514.00 0.12K -0.28%
Jul 29, 2020 520.30 518.15 522.45 516.00 0.11K 0.41%
Jul 28, 2020 518.15 516.50 520.30 512.05 0.26K 0.74%
Jul 27, 2020 514.35 510.85 519.50 510.85 1.99K 1.09%
Jul 24, 2020 508.80 509.00 512.00 505.75 15.43K -0.74%
Jul 23, 2020 512.60 506.50 513.50 505.50 18.99K 1.03%
Jul 22, 2020 507.35 509.50 513.15 504.15 20.77K -0.31%
Jul 21, 2020 508.95 503.60 509.50 503.60 17.48K 1.28%
Jul 20, 2020 502.50 499.00 505.90 498.05 20.06K 0.44%
Jul 17, 2020 500.30 500.10 501.95 497.25 21.01K 0.09%
Jul 16, 2020 499.85 494.05 500.50 492.70 21.18K 0.61%
Jul 15, 2020 496.80 502.70 504.85 495.75 24.24K -1.09%
Jul 14, 2020 502.25 503.00 503.90 497.45 24.24K -0.43%
Jul 13, 2020 504.40 497.80 509.25 497.80 24.28K 2.07%
Jul 10, 2020 494.15 483.75 495.25 481.55 26.19K 2.05%
Jul 09, 2020 484.20 483.10 487.80 481.50 25.60K 0.94%
Jul 08, 2020 479.70 475.30 480.00 473.50 18.87K 0.96%
Jul 07, 2020 475.15 470.00 475.45 466.80 19.42K 1.15%
Jul 06, 2020 469.75 461.35 470.50 460.05 17.12K 2.32%
Jul 03, 2020 459.10 462.00 462.75 458.60 14.62K -1.18%
Jul 02, 2020 464.60 467.20 469.40 462.40 18.69K -0.17%
Jul 01, 2020 465.40 465.30 468.00 461.80 19.53K 1.16%
Jun 30, 2020 460.05 461.30 464.30 459.00 0.02K 0.62%
Jun 29, 2020 457.20 460.00 462.00 455.90 0.09K -0.60%
Jun 26, 2020 459.95 451.50 461.45 451.00 0.30K 1.93%
Jun 25, 2020 451.25 445.95 451.95 445.95 0.17K 0.93%
Jun 24, 2020 447.10 448.65 450.70 445.55 2.73K -0.35%
Jun 23, 2020 448.65 448.50 449.50 447.05 14.91K -0.13%
Jun 22, 2020 449.25 448.00 450.35 446.40 17.50K 0.32%
Jun 19, 2020 447.80 446.05 451.40 445.50 19.57K 0.47%
Jun 18, 2020 445.70 444.80 447.75 441.10 17.66K 0.10%
Jun 17, 2020 445.25 441.25 445.50 438.60 15.61K 0.56%
Jun 16, 2020 442.75 441.00 445.90 437.00 19.22K 0.83%
Jun 15, 2020 439.10 441.10 441.10 435.50 16.02K -0.95%
Jun 12, 2020 443.30 442.55 445.90 440.50 19.33K 0.28%
Jun 11, 2020 442.05 447.70 449.20 441.55 20.31K -1.91%
Jun 10, 2020 450.65 440.00 451.20 440.00 20.78K 2.49%
Jun 09, 2020 439.70 436.80 440.10 435.10 17.21K 0.91%
Jun 08, 2020 435.75 431.60 436.80 431.20 13.48K 0.52%
Jun 05, 2020 433.50 423.25 435.50 423.00 18.80K 2.33%
Jun 04, 2020 423.65 421.35 424.50 419.60 13.99K 0.11%
Jun 03, 2020 423.20 421.70 424.80 420.50 13.53K 0.09%
Jun 02, 2020 422.80 420.35 423.40 420.15 12.44K 0.09%
Jun 01, 2020 422.40 417.00 422.85 416.25 14.70K 3.04%
May 29, 2020 409.95 409.20 410.15 408.10 0.02K 0.56%
May 28, 2020 407.65 407.75 409.40 406.95 0.05K -0.06%
May 27, 2020 407.90 411.05 411.05 406.40 0.06K -0.84%
May 26, 2020 411.35 411.40 412.80 409.45 0.08K 0.61%
May 25, 2020 408.85 410.00 410.80 408.30 0.60K 0.41%
May 22, 2020 407.20 411.50 411.50 405.50 10.56K -1.11%
May 21, 2020 411.75 415.00 418.25 411.20 14.08K -1.15%
May 20, 2020 416.55 411.00 417.20 410.40 15.39K 1.31%
May 19, 2020 411.15 410.25 413.30 409.10 14.71K 0.09%
May 18, 2020 410.80 404.30 412.20 404.00 14.04K 2.43%
May 15, 2020 401.05 403.00 404.85 400.45 12.99K -0.30%
May 14, 2020 402.25 401.65 403.15 398.60 14.22K 0.15%
May 13, 2020 401.65 401.65 404.70 398.30 12.20K -0.02%
May 12, 2020 401.75 406.65 407.15 401.20 10.73K -1.22%
May 11, 2020 406.70 408.80 409.65 405.50 10.59K -0.23%
May 08, 2020 407.65 408.00 409.70 407.05 8.68K 0.21%
May 07, 2020 406.80 404.10 407.35 403.15 12.20K 0.62%
May 06, 2020 404.30 403.35 404.95 402.50 12.78K 0.50%
May 05, 2020 402.30 401.65 403.10 397.30 13.88K 1.02%
May 04, 2020 398.25 398.55 399.50 395.30 12.05K -0.72%
May 01, 2020 401.15 400.55 402.45 395.20 8.66K -1.29%
Apr 30, 2020 406.40 406.90 408.90 404.90 0.01K -0.39%
Apr 29, 2020 408.00 408.95 410.80 404.85 0.11K 0.42%
Apr 28, 2020 406.30 402.00 407.50 402.00 0.03K 0.47%
Apr 27, 2020 404.40 409.00 409.50 400.00 0.13K -0.14%
Apr 24, 2020 404.95 398.00 409.70 395.00 1.20K 1.59%
Apr 23, 2020 398.60 395.10 401.50 395.10 11.33K 0.92%
Apr 22, 2020 394.95 384.00 406.00 373.70 14.22K 3.11%
Apr 21, 2020 383.05 395.25 395.25 376.90 11.11K -4.46%
Apr 20, 2020 400.95 405.50 405.95 400.05 5.83K -0.39%
Apr 17, 2020 402.50 402.00 404.40 401.60 5.44K 1.14%
Apr 16, 2020 397.95 394.85 398.65 394.85 4.60K 1.07%
Apr 15, 2020 393.75 399.10 399.20 392.85 5.49K -1.60%
Apr 13, 2020 400.15 397.00 400.75 396.95 3.99K 2.12%
Apr 09, 2020 391.85 392.75 392.80 390.10 3.99K 0.77%
Apr 08, 2020 388.85 388.70 389.80 387.10 5.45K -0.80%
Apr 07, 2020 392.00 384.35 393.60 384.35 6.01K 3.13%
Apr 03, 2020 380.10 380.80 381.00 376.55 5.54K 0.96%
Apr 01, 2020 376.50 381.00 382.50 374.65 4.46K 1.03%
Mar 31, 2020 372.65 372.65 372.65 372.65 0.00K 1.80%
Mar 30, 2020 366.05 370.50 371.50 366.00 0.05K -1.60%
Mar 27, 2020 372.00 371.90 374.80 371.00 0.05K 0.59%
Mar 26, 2020 369.80 368.00 382.00 365.70 0.15K -0.32%
Mar 25, 2020 371.00 363.50 375.35 363.50 0.88K 0.88%
Mar 24, 2020 367.75 362.65 369.90 361.70 7.82K 2.03%
Mar 23, 2020 360.45 359.30 364.00 352.05 13.29K -3.30%
Mar 20, 2020 372.75 369.00 387.00 363.25 21.45K -0.55%
Mar 19, 2020 374.80 366.50 378.55 335.95 23.74K -1.82%
Mar 18, 2020 381.75 409.00 409.40 379.70 24.00K -6.46%
Mar 17, 2020 408.10 413.60 414.05 406.20 16.79K -1.05%
Mar 16, 2020 412.45 419.15 419.15 404.40 20.70K -2.22%
Mar 13, 2020 421.80 415.65 427.70 413.65 21.35K -0.07%
Mar 12, 2020 422.10 422.50 424.40 415.65 18.75K -0.80%
Mar 11, 2020 425.50 430.00 430.00 424.05 13.16K -0.54%
Mar 10, 2020 427.80 430.50 432.50 427.00 7.33K -0.13%
Mar 09, 2020 428.35 430.00 430.00 418.30 17.15K -1.20%
Mar 06, 2020 433.55 429.15 434.00 428.30 12.74K 0.59%
Mar 05, 2020 431.00 430.05 431.80 427.20 13.02K 0.57%
Mar 04, 2020 428.55 427.00 429.90 426.60 12.28K 0.68%
Mar 03, 2020 425.65 428.90 431.95 422.40 19.58K -0.78%
Mar 02, 2020 429.00 424.80 429.50 422.00 16.64K 2.46%
Feb 28, 2020 418.70 420.00 420.00 418.00 0.01K -0.20%
Feb 27, 2020 419.55 420.00 420.35 418.25 0.09K 0.04%
Feb 26, 2020 419.40 422.50 422.50 416.80 0.16K -0.89%
Feb 25, 2020 423.15 421.70 425.00 419.90 0.26K 0.15%
Feb 24, 2020 422.50 427.70 428.10 421.35 3.93K -1.80%
Feb 21, 2020 430.25 429.90 431.15 427.75 6.80K 0.02%
Feb 20, 2020 430.15 431.30 431.85 429.10 15.57K -0.27%
Feb 19, 2020 431.30 432.00 433.95 428.50 13.41K -0.07%
Feb 18, 2020 431.60 434.20 434.35 430.55 12.71K -0.87%
Feb 17, 2020 435.40 436.35 436.85 434.80 8.01K 0.33%
Feb 14, 2020 433.95 435.00 435.60 433.30 10.52K -0.38%
Feb 13, 2020 435.60 434.60 436.00 432.20 13.39K 0.08%
Feb 12, 2020 435.25 434.75 435.60 433.25 12.40K 0.35%
Feb 11, 2020 433.75 431.20 434.90 431.20 15.83K 1.10%
Feb 10, 2020 429.05 432.90 433.00 428.30 12.30K -0.43%
Feb 07, 2020 430.90 433.50 434.95 430.35 13.51K -1.06%
Feb 06, 2020 435.50 435.50 439.45 433.40 16.58K 0.23%
Feb 05, 2020 434.50 429.50 436.40 429.50 17.65K 1.38%
Feb 04, 2020 428.60 424.70 429.80 424.70 17.53K 1.62%
Feb 03, 2020 421.75 427.70 430.20 420.60 14.53K -1.08%
Feb 01, 2020 426.35 428.40 428.40 426.00 1.03K -2.31%
Jan 31, 2020 436.45 435.55 437.00 430.00 0.08K 0.73%
Jan 30, 2020 433.30 429.20 435.00 429.20 0.07K 0.02%
Jan 29, 2020 433.20 439.50 440.15 432.60 0.17K -1.01%
Jan 28, 2020 437.60 431.50 440.55 431.50 0.94K 1.12%
Jan 27, 2020 432.75 436.20 443.25 427.70 2.85K -1.35%
Jan 24, 2020 438.65 445.15 446.10 437.40 10.35K -1.58%
Jan 23, 2020 445.70 452.20 452.75 445.20 13.79K -1.47%
Jan 22, 2020 452.35 452.85 454.20 450.85 9.93K -0.04%
Jan 21, 2020 452.55 454.25 454.25 450.20 9.35K -0.64%
Jan 20, 2020 455.45 455.70 456.55 454.60 7.44K 0.19%
Jan 17, 2020 454.60 452.25 455.50 452.25 10.50K 0.52%
Jan 16, 2020 452.25 454.25 456.70 451.25 12.56K -0.66%
Jan 15, 2020 455.25 452.95 455.90 450.50 10.37K 0.31%
Jan 14, 2020 453.85 450.80 459.40 449.80 12.14K 0.67%
Jan 13, 2020 450.85 447.05 451.45 447.05 10.39K 0.77%
Jan 10, 2020 447.40 450.50 451.60 446.60 12.42K -0.57%
Jan 09, 2020 449.95 451.65 453.45 449.40 9.67K -0.42%
Jan 08, 2020 451.85 449.50 452.25 449.15 10.81K 0.61%
Jan 07, 2020 449.10 446.00 449.60 446.00 10.74K 0.63%
Jan 06, 2020 446.30 443.50 446.95 441.20 12.76K 1.02%
Jan 03, 2020 441.80 442.85 444.15 439.00 11.56K -0.45%
Jan 02, 2020 443.80 443.40 444.40 441.25 10.60K 0.68%
Jan 01, 2020 440.80 441.60 441.60 438.30 2.01K 0.34%
Dec 31, 2019 439.30 440.80 440.80 438.90 0.10K -0.51%
Dec 30, 2019 441.55 443.15 443.15 440.75 0.05K -0.08%
Dec 27, 2019 441.90 441.00 443.00 440.15 0.27K 0.30%
Dec 26, 2019 440.60 439.60 441.20 439.20 0.28K 0.30%
Dec 24, 2019 439.30 441.55 441.55 438.10 3.68K -0.44%
Dec 23, 2019 441.25 441.40 442.00 440.10 8.37K -0.19%
Dec 20, 2019 442.10 445.50 445.50 441.50 11.43K -0.81%
Dec 19, 2019 445.70 442.60 446.05 441.70 11.44K 0.45%
Dec 18, 2019 443.70 443.60 444.15 441.00 11.79K -0.01%
Dec 17, 2019 443.75 442.60 444.40 442.35 9.52K 0.18%
Dec 16, 2019 442.95 441.15 443.45 440.90 10.65K 0.67%
Dec 13, 2019 440.00 442.80 445.40 438.75 23.11K -0.44%
Dec 12, 2019 441.95 441.80 442.95 439.00 14.55K -0.02%
Dec 11, 2019 442.05 438.95 442.75 438.55 14.47K 0.66%
Dec 10, 2019 439.15 438.25 439.80 437.50 12.10K -0.08%
Dec 09, 2019 439.50 438.00 440.40 436.10 14.04K 0.32%
Dec 06, 2019 438.10 430.85 438.75 430.75 15.29K 1.74%
Dec 05, 2019 430.60 430.85 432.40 429.80 10.67K -0.12%
Dec 04, 2019 431.10 429.30 432.50 427.70 13.15K 0.64%
Dec 03, 2019 428.35 432.40 432.60 428.20 12.73K -0.87%
Dec 02, 2019 432.10 433.50 435.00 431.45 11.93K 0.73%
Nov 29, 2019 428.95 428.60 430.65 428.60 0.09K -0.21%
Nov 28, 2019 429.85 430.40 433.40 428.95 0.02K -0.26%
Nov 27, 2019 430.95 430.80 434.25 429.55 0.16K -0.09%
Nov 26, 2019 431.35 427.70 431.90 426.70 0.37K 0.78%
Nov 25, 2019 428.00 431.00 432.80 427.20 3.91K -0.49%
Nov 22, 2019 430.10 431.40 431.40 429.35 13.21K -0.21%
Nov 21, 2019 431.00 435.15 435.15 430.60 12.04K -1.02%
Nov 20, 2019 435.45 437.25 437.50 435.05 11.75K -0.53%
Nov 19, 2019 437.75 437.80 438.25 435.55 14.19K 0.32%
Nov 18, 2019 436.35 438.45 439.20 436.10 11.30K -0.31%
Nov 15, 2019 437.70 438.00 439.50 437.20 10.78K 0.05%
Nov 14, 2019 437.50 440.80 441.40 437.00 13.15K -0.61%
Nov 13, 2019 440.20 439.25 440.70 438.30 10.42K 0.13%
Nov 12, 2019 439.65 439.75 440.80 439.35 5.41K -0.24%
Nov 11, 2019 440.70 442.10 442.75 440.10 11.12K -0.38%
Nov 08, 2019 442.40 444.50 445.55 442.05 13.68K -0.74%
Nov 07, 2019 445.70 441.45 446.20 440.65 15.93K 1.09%
Nov 06, 2019 440.90 443.30 445.40 440.50 14.11K -0.75%
Nov 05, 2019 444.25 441.85 444.80 440.85 15.83K 0.60%
Nov 04, 2019 441.60 439.50 442.00 438.50 14.75K 0.72%
Nov 01, 2019 438.45 439.50 440.00 436.80 12.24K 0.61%
Oct 31, 2019 435.80 440.05 449.80 435.00 0.13K -0.56%
Oct 30, 2019 438.25 438.00 439.20 437.20 0.15K -0.02%
Oct 29, 2019 438.35 435.70 440.80 434.95 0.49K 0.50%
Oct 28, 2019 436.15 437.00 437.85 435.85