Lead Futures - Jun 23 (MLDc1)

  • Access historical data for Lead 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
MLDc1 MCX INR Real-time MPB3 Derived USD Real-time MLDc2 MCX INR Real-time
182.60 +1.45 (+0.80%)
Close INR Disclaimer

Lead Futures Historical Data

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Oct 05, 2022 180.75 179.70 181.25 178.70 1.05K 0.92%
Oct 04, 2022 179.10 177.00 179.95 176.40 1.98K 1.24%
Oct 03, 2022 176.90 178.60 178.95 176.05 1.43K -0.39%
Sep 30, 2022 177.60 182.00 183.00 175.00 0.02K -1.50%
Sep 29, 2022 180.30 178.30 180.95 178.30 0.01K 2.04%
Sep 28, 2022 176.70 176.70 177.50 176.50 0.01K 0.31%
Sep 27, 2022 176.15 175.90 177.10 175.85 0.01K 0.20%
Sep 26, 2022 175.80 180.45 183.00 175.30 0.15K -2.79%
Sep 23, 2022 180.85 179.30 181.50 177.30 0.83K 0.50%
Sep 22, 2022 179.95 180.20 181.00 179.45 0.92K 0.00%
Sep 21, 2022 179.95 179.55 180.80 179.45 1.00K 0.25%
Sep 20, 2022 179.50 180.10 181.50 179.30 1.09K -0.11%
Sep 19, 2022 179.70 177.40 180.15 177.05 1.00K 1.24%
Sep 16, 2022 177.50 179.60 179.60 175.60 1.17K -0.92%
Sep 15, 2022 179.15 180.90 181.90 178.75 1.38K -0.78%
Sep 14, 2022 180.55 178.85 180.90 178.05 1.23K 1.09%
Sep 13, 2022 178.60 179.20 180.70 177.75 2.00K -0.42%
Sep 12, 2022 179.35 177.60 179.55 177.25 1.10K 1.07%
Sep 09, 2022 177.45 177.50 177.95 176.50 1.10K 0.23%
Sep 08, 2022 177.05 176.50 177.50 176.50 0.74K 0.34%
Sep 07, 2022 176.45 177.50 177.50 175.85 0.79K -0.48%
Sep 06, 2022 177.30 176.00 177.75 175.90 0.91K 0.71%
Sep 05, 2022 176.05 175.15 176.15 175.15 0.34K 0.49%
Sep 02, 2022 175.20 175.30 176.45 174.20 1.22K -0.20%
Sep 01, 2022 175.55 177.75 177.75 175.35 0.83K -1.18%
Aug 31, 2022 177.65 178.30 178.80 176.70 0.58K -3.48%
Aug 30, 2022 184.05 182.95 184.50 182.95 0.02K 0.85%
Aug 29, 2022 182.50 182.50 182.50 182.50 0.00K -0.05%
Aug 26, 2022 182.60 182.70 182.70 182.40 0.00K 0.88%
Aug 25, 2022 181.00 180.00 182.50 180.00 0.00K 1.40%
Aug 24, 2022 178.50 182.95 186.10 176.05 0.32K -2.11%
Aug 23, 2022 182.35 183.75 184.00 181.30 1.01K -0.33%
Aug 22, 2022 182.95 181.80 183.60 179.90 1.57K 0.52%
Aug 19, 2022 182.00 183.70 183.70 181.65 0.80K -0.74%
Aug 18, 2022 183.35 182.70 183.80 181.85 0.82K 0.49%
Aug 17, 2022 182.45 183.15 184.15 182.05 1.81K -0.76%
Aug 16, 2022 183.85 184.20 186.00 183.20 1.22K -0.49%
Aug 12, 2022 184.75 184.45 185.40 183.50 1.07K 0.33%
Aug 11, 2022 184.15 183.60 184.45 182.70 0.91K 0.30%
Aug 10, 2022 183.60 184.80 184.80 183.10 0.99K -0.54%
Aug 09, 2022 184.60 184.90 185.65 183.70 0.96K 0.74%
Aug 08, 2022 183.25 180.80 183.75 180.40 1.70K 1.44%
Aug 05, 2022 180.65 178.15 181.40 178.15 2.41K 1.09%
Aug 04, 2022 178.70 176.90 179.00 175.80 1.45K 1.28%
Aug 03, 2022 176.45 177.45 177.60 175.65 0.99K -0.40%
Aug 02, 2022 177.15 178.30 178.60 176.60 0.98K -0.84%
Aug 01, 2022 178.65 177.75 179.55 177.40 1.47K 1.71%
Jul 29, 2022 175.65 175.70 176.40 175.50 0.02K -0.73%
Jul 28, 2022 176.95 177.50 177.50 176.70 0.01K -0.14%
Jul 27, 2022 177.20 177.60 177.60 177.00 0.01K 0.40%
Jul 26, 2022 176.50 179.45 179.45 176.00 0.04K -0.37%
Jul 25, 2022 177.15 178.50 180.00 176.50 0.22K -1.20%
Jul 22, 2022 179.30 177.00 179.75 176.80 0.87K 0.99%
Jul 21, 2022 177.55 177.85 178.70 177.20 1.13K -0.28%
Jul 20, 2022 178.05 176.20 179.00 176.20 1.47K 0.91%
Jul 19, 2022 176.45 177.30 177.30 173.80 1.62K -0.20%
Jul 18, 2022 176.80 173.75 177.25 173.70 1.70K 1.87%
Jul 15, 2022 173.55 168.80 174.20 166.30 2.59K 3.03%
Jul 14, 2022 168.45 174.75 175.30 166.00 1.85K -3.80%
Jul 13, 2022 175.10 174.40 175.80 173.85 1.71K 0.37%
Jul 12, 2022 174.45 174.60 174.85 173.40 1.45K 0.43%
Jul 11, 2022 173.70 173.45 173.95 172.15 1.28K 0.00%
Jul 08, 2022 173.70 174.65 174.75 173.60 1.03K -0.77%
Jul 07, 2022 175.05 175.35 176.45 174.65 1.84K -0.28%
Jul 06, 2022 175.55 173.75 176.20 173.05 1.70K 0.80%
Jul 05, 2022 174.15 175.00 175.05 173.20 1.53K -0.54%
Jul 04, 2022 175.10 175.75 175.75 173.65 1.02K 0.09%
Jul 01, 2022 174.95 174.65 175.30 173.05 1.09K -2.04%
Jun 30, 2022 178.60 179.00 180.00 178.00 0.04K 0.34%
Jun 29, 2022 178.00 179.20 179.50 177.00 0.01K -0.64%
Jun 28, 2022 179.15 180.45 181.35 179.00 0.08K -0.14%
Jun 27, 2022 179.40 182.40 184.50 179.00 0.19K -0.83%
Jun 24, 2022 180.90 186.50 186.50 177.40 0.27K -3.11%
Jun 23, 2022 186.70 187.65 187.65 185.95 0.96K -0.27%
Jun 22, 2022 187.20 185.00 187.45 184.40 1.33K 0.97%
Jun 21, 2022 185.40 186.55 187.35 185.15 1.34K -0.59%
Jun 20, 2022 186.50 183.25 190.00 183.00 1.93K 1.66%
Jun 17, 2022 183.45 183.65 184.15 182.70 1.10K -0.14%
Jun 16, 2022 183.70 182.30 184.05 181.80 1.58K 0.52%
Jun 15, 2022 182.75 182.00 183.35 181.50 1.38K 0.38%
Jun 14, 2022 182.05 183.55 184.50 181.65 1.34K -0.79%
Jun 13, 2022 183.50 182.65 184.20 181.00 1.66K 0.27%
Jun 10, 2022 183.00 183.90 184.20 182.70 0.75K -0.73%
Jun 09, 2022 184.35 184.80 185.15 183.60 1.09K -0.41%
Jun 08, 2022 185.10 185.00 185.75 184.35 0.94K 0.14%
Jun 07, 2022 184.85 185.75 185.75 183.75 0.93K -0.38%
Jun 06, 2022 185.55 184.00 185.80 183.95 0.93K 0.81%
Jun 03, 2022 184.05 185.70 185.95 183.50 0.80K -0.75%
Jun 02, 2022 185.45 184.15 185.90 183.45 1.22K 1.04%
Jun 01, 2022 183.55 184.40 184.40 183.00 0.76K -0.08%
May 31, 2022 183.70 185.30 185.30 180.20 0.01K -0.68%
May 30, 2022 184.95 184.50 185.00 184.50 0.01K 0.93%
May 27, 2022 183.25 182.20 184.25 182.20 0.00K 1.13%
May 26, 2022 181.20 181.10 182.25 181.00 0.01K 0.14%
May 25, 2022 180.95 183.55 184.35 180.05 0.17K -1.63%
May 24, 2022 183.95 186.00 186.00 183.25 1.01K -1.10%
May 23, 2022 186.00 184.80 186.80 184.10 0.84K 0.98%
May 20, 2022 184.20 180.60 184.50 180.60 1.20K 1.94%
May 19, 2022 180.70 181.60 182.40 179.50 1.79K -0.30%
May 18, 2022 181.25 181.10 182.10 180.75 1.03K -0.38%
May 17, 2022 181.95 181.95 183.70 181.75 1.59K 0.05%
May 16, 2022 181.85 183.00 183.00 180.15 1.41K 0.94%
May 13, 2022 180.15 180.65 181.00 178.75 1.67K 0.19%
May 12, 2022 179.80 184.95 184.95 179.00 2.06K -2.39%
May 11, 2022 184.20 182.15 185.50 182.15 1.50K 1.13%
May 10, 2022 182.15 181.15 182.60 180.40 1.87K 0.30%
May 09, 2022 181.60 184.05 185.00 180.75 1.34K -1.41%
May 06, 2022 184.20 183.70 184.80 183.50 0.87K -0.03%
May 05, 2022 184.25 186.80 187.35 183.80 1.48K -0.91%
May 04, 2022 185.95 183.25 186.50 182.55 1.77K 1.67%
May 03, 2022 182.90 181.50 183.70 181.45 0.93K 0.47%
May 02, 2022 182.05 185.80 185.80 180.60 1.16K -1.25%
Apr 29, 2022 184.35 184.60 185.00 183.60 0.01K 0.33%
Apr 28, 2022 183.75 183.95 184.15 183.00 0.03K -0.19%
Apr 27, 2022 184.10 184.20 184.80 183.50 0.02K -0.41%
Apr 26, 2022 184.85 185.00 185.20 183.95 0.04K 0.27%
Apr 25, 2022 184.35 183.75 185.40 182.60 0.30K -0.81%
Apr 22, 2022 185.85 187.75 188.20 183.55 1.16K -1.30%
Apr 21, 2022 188.30 189.60 189.90 188.05 0.66K -0.58%
Apr 20, 2022 189.40 187.40 189.80 186.75 1.27K 0.66%
Apr 19, 2022 188.15 189.70 191.90 186.65 2.06K -1.21%
Apr 18, 2022 190.45 185.80 192.45 185.20 1.97K 2.75%
Apr 14, 2022 185.35 185.15 185.65 185.10 0.26K 0.11%
Apr 13, 2022 185.15 186.80 187.00 184.75 1.17K -0.62%
Apr 12, 2022 186.30 184.95 186.60 184.85 1.30K 0.87%
Apr 11, 2022 184.70 185.75 186.10 184.55 0.92K -0.62%
Apr 08, 2022 185.85 185.70 186.75 185.30 0.86K 0.08%
Apr 07, 2022 185.70 185.55 187.25 185.00 1.31K -0.03%
Apr 06, 2022 185.75 184.70 186.20 184.70 0.69K 0.38%
Apr 05, 2022 185.05 186.10 186.80 184.80 0.90K -0.46%
Apr 04, 2022 185.90 187.40 187.75 185.65 0.84K -0.59%
Apr 01, 2022 187.00 185.55 187.65 185.05 0.85K 2.30%
Mar 31, 2022 182.80 183.00 183.05 182.75 0.02K 0.47%
Mar 30, 2022 181.95 182.05 182.05 181.80 0.00K -0.11%
Mar 29, 2022 182.15 182.35 182.40 182.00 0.01K 0.83%
Mar 28, 2022 180.65 181.60 181.75 180.50 0.03K 0.06%
Mar 25, 2022 180.55 180.45 181.80 179.90 0.46K -0.30%
Mar 24, 2022 181.10 182.65 183.10 180.95 0.84K -0.96%
Mar 23, 2022 182.85 181.50 183.20 181.35 0.96K 0.83%
Mar 22, 2022 181.35 181.35 182.00 180.80 0.83K -0.25%
Mar 21, 2022 181.80 182.70 183.25 181.60 0.98K -0.52%
Mar 18, 2022 182.75 183.25 183.50 182.45 0.35K -0.05%
Mar 17, 2022 182.85 182.55 183.50 182.30 0.83K 0.16%
Mar 16, 2022 182.55 182.45 182.80 181.70 0.67K 0.11%
Mar 15, 2022 182.35 183.05 183.45 182.00 0.86K -0.60%
Mar 14, 2022 183.45 185.50 185.50 182.55 0.77K -1.03%
Mar 11, 2022 185.35 185.40 186.20 185.05 0.75K -0.11%
Mar 10, 2022 185.55 186.80 187.50 184.45 1.17K 0.13%
Mar 09, 2022 185.30 189.70 189.70 185.00 1.10K -1.38%
Mar 08, 2022 187.90 190.00 191.40 186.05 2.62K 0.08%
Mar 07, 2022 187.75 190.70 198.00 186.00 2.45K -0.82%
Mar 04, 2022 189.30 188.20 189.50 187.50 1.15K 0.80%
Mar 03, 2022 187.80 189.70 190.20 187.25 1.19K -0.56%
Mar 02, 2022 188.85 189.05 190.60 188.55 1.32K 0.08%
Mar 01, 2022 188.70 186.80 189.95 186.80 0.78K 2.00%
Feb 28, 2022 185.00 185.00 185.00 185.00 0.01K 0.57%
Feb 25, 2022 183.95 185.50 185.55 183.40 0.05K -0.59%
Feb 24, 2022 185.05 184.55 185.20 184.55 0.03K 0.98%
Feb 23, 2022 183.25 183.50 183.95 182.85 0.12K 0.19%
Feb 22, 2022 182.90 182.50 183.50 182.00 0.35K 0.27%
Feb 21, 2022 182.40 184.00 184.00 181.90 1.18K -0.95%
Feb 18, 2022 184.15 185.10 185.20 184.05 0.50K -0.51%
Feb 17, 2022 185.10 184.90 185.60 184.90 0.53K -0.05%
Feb 16, 2022 185.20 185.10 185.40 184.60 0.64K 0.08%
Feb 15, 2022 185.05 185.60 185.95 184.65 0.97K -0.43%
Feb 14, 2022 185.85 185.15 186.00 184.60 0.83K 0.41%
Feb 11, 2022 185.10 185.35 185.40 183.65 1.09K -0.22%
Feb 10, 2022 185.50 184.20 186.10 184.05 1.55K 0.68%
Feb 09, 2022 184.25 184.05 184.70 183.20 1.46K 0.05%
Feb 08, 2022 184.15 183.20 184.80 182.80 1.30K 0.46%
Feb 07, 2022 183.30 184.00 185.00 182.80 1.44K -0.43%
Feb 04, 2022 184.10 183.45 184.45 182.70 1.07K 0.44%
Feb 03, 2022 183.30 185.00 185.05 182.25 1.42K -0.76%
Feb 02, 2022 184.70 186.00 186.35 183.85 1.64K -0.75%
Feb 01, 2022 186.10 185.50 186.45 185.30 0.69K -0.19%
Jan 31, 2022 186.45 185.50 186.50 185.40 0.19K 1.00%
Jan 28, 2022 184.60 185.00 185.25 184.50 0.04K -0.97%
Jan 27, 2022 186.40 186.35 187.75 185.50 0.01K 0.11%
Jan 25, 2022 186.20 185.85 187.75 184.45 0.02K 1.14%
Jan 24, 2022 184.10 184.80 185.05 184.00 0.61K -0.24%
Jan 21, 2022 184.55 185.90 186.25 184.20 1.20K -0.89%
Jan 20, 2022 186.20 186.05 187.25 185.65 1.47K 0.11%
Jan 19, 2022 186.00 187.15 187.60 185.30 1.98K -0.64%
Jan 18, 2022 187.20 189.05 189.90 186.30 2.07K -0.90%
Jan 17, 2022 188.90 189.20 190.50 188.70 1.30K -0.55%
Jan 14, 2022 189.95 190.00 191.30 189.50 1.40K 0.05%
Jan 13, 2022 189.85 186.90 190.80 186.45 2.30K 1.71%
Jan 12, 2022 186.65 186.20 187.90 186.20 1.26K 0.00%
Jan 11, 2022 186.65 185.75 187.00 185.30 1.39K 0.48%
Jan 10, 2022 185.75 186.90 186.90 185.60 0.76K -0.35%
Jan 07, 2022 186.40 186.00 186.60 185.85 1.05K 0.30%
Jan 06, 2022 185.85 186.95 187.50 184.80 1.40K -0.59%
Jan 05, 2022 186.95 186.65 187.55 186.30 1.11K 0.08%
Jan 04, 2022 186.80 186.80 187.20 186.05 1.57K 0.27%
Jan 03, 2022 186.30 186.35 187.60 186.10 0.84K 0.08%
Dec 31, 2021 186.15 186.05 188.00 186.00 0.01K 0.05%
Dec 30, 2021 186.05 186.05 186.05 186.05 0.00K -0.16%
Dec 29, 2021 186.35 190.35 190.95 185.85 0.05K -1.84%
Dec 28, 2021 189.85 192.20 192.20 189.40 0.10K -1.20%
Dec 27, 2021 192.15 192.00 193.25 191.00 0.12K 0.08%
Dec 24, 2021 192.00 189.25 193.90 189.10 1.47K 0.97%
Dec 23, 2021 190.15 191.20 193.90 189.00 1.80K -0.83%
Dec 22, 2021 191.75 190.20 196.20 190.10 1.79K 0.71%
Dec 21, 2021 190.40 186.85 191.00 186.80 1.78K 1.60%
Dec 20, 2021 187.40 185.00 187.70 184.05 2.04K 0.86%
Dec 17, 2021 185.80 186.65 186.70 185.30 1.09K -0.27%
Dec 16, 2021 186.30 185.20 187.00 185.10 1.53K 0.65%
Dec 15, 2021 185.10 184.75 185.30 184.10 1.23K 0.19%
Dec 14, 2021 184.75 185.25 185.55 184.50 0.98K -0.22%
Dec 13, 2021 185.15 185.35 185.65 184.90 0.48K 0.00%
Dec 10, 2021 185.15 185.65 185.65 184.15 0.96K -0.08%
Dec 09, 2021 185.30 185.95 186.80 185.00 1.81K -0.46%
Dec 08, 2021 186.15 184.55 186.60 184.15 1.79K 0.92%
Dec 07, 2021 184.45 183.95 184.80 183.10 0.99K 0.35%
Dec 06, 2021 183.80 184.50 184.50 183.25 0.75K -0.14%
Dec 03, 2021 184.05 185.00 185.15 183.80 0.94K -0.24%
Dec 02, 2021 184.50 185.10 185.35 184.00 1.06K -0.32%
Dec 01, 2021 185.10 185.00 185.85 184.80 1.46K 0.46%
Nov 30, 2021 184.25 183.95 185.00 183.20 0.01K 0.16%
Nov 29, 2021 183.95 183.95 183.95 183.95 0.00K 1.35%
Nov 26, 2021 181.50 184.10 184.10 180.00 0.06K -1.87%
Nov 25, 2021 184.95 185.25 185.90 184.50 0.02K -0.56%
Nov 24, 2021 186.00 182.35 186.60 182.35 0.37K 1.95%
Nov 23, 2021 182.45 183.75 184.70 182.00 1.55K -0.92%
Nov 22, 2021 184.15 187.20 187.20 182.00 2.35K -1.13%
Nov 19, 2021 186.25 189.00 189.50 185.95 1.19K -1.51%
Nov 18, 2021 189.10 186.70 196.00 184.90 3.97K 1.39%
Nov 17, 2021 186.50 188.80 188.90 186.10 1.68K -1.09%
Nov 16, 2021 188.55 189.20 189.70 188.20 1.38K -0.19%
Nov 15, 2021 188.90 189.50 190.00 188.30 1.47K -0.63%
Nov 12, 2021 190.10 189.20 190.50 188.75 1.47K 0.53%
Nov 11, 2021 189.10 188.45 189.55 187.75 1.41K 0.24%
Nov 10, 2021 188.65 189.00 190.60 188.30 2.52K -0.34%
Nov 09, 2021 189.30 187.80 189.50 186.60 2.29K 1.20%
Nov 08, 2021 187.05 186.40 187.40 186.00 1.37K 0.27%
Nov 05, 2021 186.55 187.15 187.15 185.85 0.82K -0.29%
Nov 04, 2021 187.10 187.50 187.70 186.85 0.21K 0.05%
Nov 03, 2021 187.00 187.90 188.50 186.80 2.01K -0.29%
Nov 02, 2021 187.55 187.30 187.85 186.65 1.75K -0.11%
Nov 01, 2021 187.75 186.80 188.25 186.50 2.17K 1.60%
Oct 29, 2021 184.80 184.80 184.80 184.80 2.33K 0.00%
Oct 28, 2021 184.80 184.80 184.80 184.80 2.34K 0.00%
Oct 27, 2021 184.80 184.40 185.85 184.40 0.02K -0.65%
Oct 26, 2021 186.00 185.35 186.90 185.25 0.01K 0.13%
Oct 25, 2021 185.75 183.05 187.45 183.05 0.32K -0.16%
Oct 22, 2021 186.05 188.35 188.65 184.50 2.74K -0.21%
Oct 21, 2021 186.45 191.35 192.05 185.75 3.75K -2.64%
Oct 20, 2021 191.50 189.40 192.75 187.10 3.86K 1.03%
Oct 19, 2021 189.55 192.00 192.90 189.10 3.65K -0.81%
Oct 18, 2021 191.10 191.00 195.00 188.40 4.62K 0.13%
Oct 15, 2021 190.85 185.50 195.60 185.50 3.80K 3.36%
Oct 14, 2021 184.65 183.20 184.90 183.20 2.75K 1.29%
Oct 13, 2021 182.30 181.70 183.75 181.40 3.31K 0.63%
Oct 12, 2021 181.15 181.80 182.70 180.60 2.46K -0.85%
Oct 11, 2021 182.70 182.90 185.35 182.25 2.56K 0.03%
Oct 08, 2021 182.65 181.80 183.30 181.30 2.57K 0.58%
Oct 07, 2021 181.60 180.25 182.05 179.40 2.25K 0.80%
Oct 06, 2021 180.15 181.10 181.75 179.55 2.10K -0.93%
Oct 05, 2021 181.85 182.90 183.75 180.80 2.76K -0.68%
Oct 04, 2021 183.10 183.40 184.50 182.65 2.21K 0.03%
Oct 01, 2021 183.05 180.90 183.50 180.00 1.79K -4.16%
Sep 30, 2021 191.00 193.00 195.00 191.00 0.04K -0.52%
Sep 29, 2021 192.00 191.25 192.00 191.00 0.04K 0.10%
Sep 28, 2021 191.80 192.00 192.50 191.00 0.16K -0.05%
Sep 27, 2021 191.90 194.30 194.35 191.75 0.05K -0.39%
Sep 24, 2021 192.65 191.50 193.45 189.65 0.27K 0.63%
Sep 23, 2021 191.45 187.10 192.40 185.75 2.09K 2.60%
Sep 22, 2021 186.60 187.40 187.40 186.25 1.24K 0.00%
Sep 21, 2021 186.60 185.10 187.15 184.95 2.29K 0.86%
Sep 20, 2021 185.00 186.20 186.90 184.70 1.55K -0.62%
Sep 17, 2021 186.15 187.50 188.10 185.00 2.21K -0.59%
Sep 16, 2021 187.25 187.80 188.80 186.65 2.43K -0.35%
Sep 15, 2021 187.90 187.50 188.50 186.80 2.61K 0.11%
Sep 14, 2021 187.70 187.65 188.40 186.65 2.48K -0.08%
Sep 13, 2021 187.85 187.80 189.20 186.80 2.43K -0.34%
Sep 10, 2021 188.50 188.10 189.35 188.00 1.26K 0.88%
Sep 09, 2021 186.85 185.75 187.05 185.05 1.69K 0.89%
Sep 08, 2021 185.20 183.60 185.80 183.60 2.02K 0.65%
Sep 07, 2021 184.00 182.05 184.45 181.85 2.20K 0.93%
Sep 06, 2021 182.30 182.35 183.50 181.55 2.30K -0.03%
Sep 03, 2021 182.35 181.15 183.20 180.65 2.36K 0.72%
Sep 02, 2021 181.05 180.10 181.85 180.10 1.97K 0.30%
Sep 01, 2021 180.50 179.85 180.75 179.65 2.11K 1.29%
Aug 31, 2021 178.20 178.20 178.20 178.20 2.65K 0.00%
Aug 30, 2021 178.20 177.65 178.50 177.65 0.00K 0.11%
Aug 27, 2021 178.00 178.00 178.00 178.00 0.00K 0.65%
Aug 26, 2021 176.85 180.40 180.40 176.60 0.04K -0.20%
Aug 25, 2021 177.20 178.20 178.95 176.90 0.15K -0.95%
Aug 24, 2021 178.90 179.25 179.30 178.50 1.35K 0.03%
Aug 23, 2021 178.85 181.00 181.00 178.60 1.59K -0.14%
Aug 20, 2021 179.10 179.45 180.00 178.60 1.42K -0.03%
Aug 19, 2021 179.15 178.50 179.30 177.55 1.51K 0.00%
Aug 18, 2021 179.15 179.50 179.80 177.80 2.73K 0.06%
Aug 17, 2021 179.05 180.60 181.70 178.60 2.53K -1.16%
Aug 16, 2021 181.15 179.10 182.10 178.90 3.30K 0.69%
Aug 13, 2021 179.90 180.00 180.85 179.55 1.59K 0.00%
Aug 12, 2021 179.90 180.90 181.45 179.10 2.48K -0.39%
Aug 11, 2021 180.60 179.50 181.00 179.10 2.62K 0.53%
Aug 10, 2021 179.65 177.10 181.30 177.10 2.79K 1.35%
Aug 09, 2021 177.25 177.00 177.70 176.05 2.19K 0.54%
Aug 06, 2021 176.30 177.10 177.20 174.75 2.55K -0.23%
Aug 05, 2021 176.70 177.10 177.50 176.30 2.38K -0.03%
Aug 04, 2021 176.75 177.45 177.50 176.30 2.65K -0.34%
Aug 03, 2021 177.35 177.30 177.70 175.95 2.99K -0.28%
Aug 02, 2021 177.85 177.25 178.70 176.95 2.25K -0.14%
Jul 30, 2021 178.10 177.20 178.50 177.20 0.01K 0.91%
Jul 29, 2021 176.50 175.80 177.10 175.80 0.00K 0.20%
Jul 28, 2021 176.15 176.15 176.15 176.15 2.42K 0.00%
Jul 27, 2021 176.15 178.60 178.60 174.50 0.04K -0.03%
Jul 26, 2021 176.20 174.50 177.00 174.40 0.25K 0.57%
Jul 23, 2021 175.20 177.60 178.00 174.75 2.09K -1.41%
Jul 22, 2021 177.70 176.00 178.40 175.70 2.83K 1.05%
Jul 21, 2021 175.85 176.60 176.75 175.60 1.26K -0.76%
Jul 20, 2021 177.20 176.60 177.85 175.50 2.46K 0.68%
Jul 19, 2021 176.00 178.10 178.50 174.60 2.48K -1.35%
Jul 16, 2021 178.40 179.00 179.20 178.15 1.34K -0.31%
Jul 15, 2021 178.95 178.75 179.30 178.30 2.22K 0.42%
Jul 14, 2021 178.20 178.90 179.20 177.95 2.49K -0.56%
Jul 13, 2021 179.20 179.45 179.75 178.50 2.35K -0.36%
Jul 12, 2021 179.85 180.10 180.20 178.85 2.14K 0.00%
Jul 09, 2021 179.85 178.95 180.30 178.35 2.82K 0.36%
Jul 08, 2021 179.20 178.70 180.00 177.35 3.50K 0.14%
Jul 07, 2021 178.95 179.15 180.35 178.25 3.31K 0.06%
Jul 06, 2021 178.85 179.60 181.10 177.70 4.36K -0.06%
Jul 05, 2021 178.95 180.10 181.50 178.50 3.79K -0.83%
Jul 02, 2021 180.45 177.30 181.15 177.20 3.76K 1.58%
Jul 01, 2021 177.65 178.65 179.00 177.05 3.57K 1.60%
Jun 30, 2021 174.85 174.85 174.85 174.85 5.47K 0.00%
Jun 29, 2021 174.85 169.00 174.90 169.00 0.02K 2.79%
Jun 28, 2021 170.10 170.10 170.10 170.10 3.57K 0.00%
Jun 25, 2021 170.10 169.65 172.75 167.50 0.02K 1.10%
Jun 24, 2021 168.25 169.15 170.00 167.25 0.47K -0.88%
Jun 23, 2021 169.75 170.50 171.75 169.55 3.49K -0.76%
Jun 22, 2021 171.05 171.85 172.50 170.65 4.51K -0.44%
Jun 21, 2021 171.80 171.40 172.45 170.15 3.99K 0.23%
Jun 18, 2021 171.40 170.50 172.05 168.20 6.06K 1.36%
Jun 17, 2021 169.10 171.75 172.15 168.80 4.27K -1.71%
Jun 16, 2021 172.05 170.95 172.35 170.20 3.35K 0.76%
Jun 15, 2021 170.75 170.80 171.60 170.00 4.06K -0.93%
Jun 14, 2021 172.35 172.45 173.35 171.15 3.45K -0.20%
Jun 11, 2021 172.70 170.90 173.45 170.85 3.72K 1.11%
Jun 10, 2021 170.80 170.70 171.60 170.00 3.73K -0.15%
Jun 09, 2021 171.05 170.90 171.40 170.15 3.09K 0.32%
Jun 08, 2021 170.50 170.55 171.45 169.25 5.01K -0.12%
Jun 07, 2021 170.70 169.80 171.10 168.50 3.26K 0.50%
Jun 04, 2021 169.85 169.90 170.65 169.10 3.90K 0.06%
Jun 03, 2021 169.75 172.90 172.90 169.50 3.55K -1.51%
Jun 02, 2021 172.35 172.00 173.30 172.00 3.02K -0.09%
Jun 01, 2021 172.50 172.35 173.20 171.10 4.11K -0.20%
May 31, 2021 172.85 172.30 173.50 172.30 0.01K 1.08%
May 28, 2021 171.00 171.40 171.40 171.00 0.01K 0.44%
May 27, 2021 170.25 170.55 170.55 169.90 0.02K -0.15%
May 26, 2021 170.50 170.45 170.70 170.45 0.01K 0.95%
May 25, 2021 168.90 168.70 170.55 167.20 0.57K 0.21%
May 24, 2021 168.55 171.90 171.90 168.00 2.63K -2.03%
May 21, 2021 172.05 173.00 174.00 171.00 4.52K -0.89%
May 20, 2021 173.60 173.00 174.25 172.00 4.27K 0.35%
May 19, 2021 173.00 174.35 174.90 171.35 4.93K -1.09%
May 18, 2021 174.90 176.25 176.85 174.60 4.26K -0.48%
May 17, 2021 175.75 172.90 176.45 172.50 3.74K 2.18%
May 14, 2021 172.00 171.95 172.60 170.50 4.42K 0.23%
May 13, 2021 171.60 171.85 171.95 169.60 2.27K -1.24%
May 12, 2021 173.75 175.95 176.10 173.40 4.59K -1.11%
May 11, 2021 175.70 175.50 177.00 175.20 3.71K 0.06%
May 10, 2021 175.60 177.00 178.15 175.10 4.35K -0.11%
May 07, 2021 175.80 175.60 176.45 174.75 3.32K 0.17%
May 06, 2021 175.50 173.55 175.90 173.50 3.98K 0.69%
May 05, 2021 174.30 175.20 176.15 173.65 3.86K -0.23%
May 04, 2021 174.70 173.25 175.20 173.10 3.50K 0.98%
May 03, 2021 173.00 173.25 173.75 172.30 2.35K -3.27%
Apr 30, 2021 178.85 181.90 181.90 176.95 0.02K 1.05%
Apr 29, 2021 177.00 179.00 179.00 175.90 0.02K -1.01%
Apr 28, 2021 178.80 175.00 179.90 175.00 0.02K 0.51%
Apr 27, 2021 177.90 179.05 180.40 177.00 0.04K -0.22%
Apr 26, 2021 178.30 175.95 179.00 175.20 0.24K 2.15%
Apr 23, 2021 174.55 172.25 175.00 172.15 2.30K 1.07%
Apr 22, 2021 172.70 169.80 173.15 168.50 4.16K 1.62%
Apr 21, 2021 169.95 168.70 170.20 168.60 1.92K 0.03%
Apr 20, 2021 169.90 166.60 170.50 166.60 5.42K 2.20%
Apr 19, 2021 166.25 166.45 167.60 166.00 2.85K 0.06%
Apr 16, 2021 166.15 167.20 167.80 165.50 3.62K -0.69%
Apr 15, 2021 167.30 164.90 167.85 164.90 2.44K 0.75%
Apr 14, 2021 166.05 164.80 166.60 164.80 1.62K 1.07%
Apr 13, 2021 164.30 163.75 165.25 163.35 3.33K 0.21%
Apr 12, 2021 163.95 164.00 164.40 162.90 2.40K -0.30%
Apr 09, 2021 164.45 166.00 166.60 162.50 3.23K -1.35%
Apr 08, 2021 166.70 165.40 167.10 165.00 1.87K 0.76%
Apr 07, 2021 165.45 164.00 165.70 163.85 2.29K 0.70%
Apr 06, 2021 164.30 163.25 164.70 161.80 2.69K 0.46%
Apr 05, 2021 163.55 162.70 163.90 162.40 1.63K 0.52%
Apr 01, 2021 162.70 162.40 163.50 162.10 1.31K -3.73%
Mar 31, 2021 169.00 169.00 169.00 169.00 0.00K 0.69%
Mar 30, 2021 167.85 164.50 171.20 164.50 0.00K 1.91%
Mar 29, 2021 164.70 164.70 164.70 164.70 0.75K 0.00%
Mar 26, 2021 164.70 164.70 164.70 164.70 0.00K 3.55%
Mar 25, 2021 159.05 159.60 160.95 157.60 0.28K -0.44%
Mar 24, 2021 159.75 160.60 161.00 158.30 2.02K 0.25%
Mar 23, 2021 159.35 160.50 161.50 158.75 2.81K -1.70%
Mar 22, 2021 162.10 162.80 162.80 160.95 2.74K -0.43%
Mar 19, 2021 162.80 160.70 163.30 159.60 3.90K 1.15%
Mar 18, 2021 160.95 160.45 161.25 159.10 2.88K 0.47%
Mar 17, 2021 160.20 160.10 161.85 159.55 3.00K 0.22%
Mar 16, 2021 159.85 158.00 160.65 157.75 3.85K 0.85%
Mar 15, 2021 158.50 160.10 160.80 158.00 3.79K -1.09%
Mar 12, 2021 160.25 158.60 160.50 157.60 4.05K 0.98%
Mar 11, 2021 158.70 158.10 159.20 158.10 1.82K 0.67%
Mar 10, 2021 157.65 162.00 162.85 157.25 4.13K -3.10%
Mar 09, 2021 162.70 162.45 163.00 160.75 3.92K 0.15%
Mar 08, 2021 162.45 164.00 164.00 161.70 3.09K -0.70%
Mar 05, 2021 163.60 163.60 166.05 163.15 3.41K 0.12%
Mar 04, 2021 163.40 167.40 168.80 161.60 5.64K -2.18%
Mar 03, 2021 167.05 169.90 170.35 165.30 5.25K -1.85%
Mar 02, 2021 170.20 168.20 171.90 168.10 4.19K 0.80%
Mar 01, 2021 168.85 170.45 170.90 168.50 3.82K -3.73%
Feb 26, 2021 175.40 177.50 177.50 171.40 0.02K -1.68%
Feb 25, 2021 178.40 180.15 180.80 177.00 0.01K 2.32%
Feb 24, 2021 174.35 176.70 178.80 173.00 0.02K -1.33%
Feb 23, 2021 176.70 180.90 180.90 174.00 0.07K -2.29%
Feb 22, 2021 180.85 177.95 181.30 176.25 0.24K 1.60%
Feb 19, 2021 178.00 171.15 180.65 169.40 3.67K 3.28%
Feb 18, 2021 172.35 171.25 173.35 170.50 2.52K 0.61%
Feb 17, 2021 171.30 172.85 172.85 170.35 3.85K -0.90%
Feb 16, 2021 172.85 171.40 173.55 170.10 3.54K 0.88%
Feb 15, 2021 171.35 171.00 171.80 170.50 2.92K 0.65%
Feb 12, 2021 170.25 170.50 171.50 168.60 4.08K -0.23%
Feb 11, 2021 170.65 167.35 171.20 167.25 4.26K 2.03%
Feb 10, 2021 167.25 166.00 167.65 166.00 3.55K 0.69%
Feb 09, 2021 166.10 165.50 167.10 165.15 3.86K 0.12%
Feb 08, 2021 165.90 165.20 166.35 164.60 3.05K 0.30%
Feb 05, 2021 165.40 164.80 165.90 164.40 3.35K 0.49%
Feb 04, 2021 164.60 163.85 165.40 163.40 5.17K 0.64%
Feb 03, 2021 163.55 161.55 164.80 161.50 4.88K 0.80%
Feb 02, 2021 162.25 161.20 163.10 160.30 4.31K 0.56%
Feb 01, 2021 161.35 161.45 161.90 159.15 2.19K -2.21%
Jan 29, 2021 165.00 166.00 166.00 164.75 0.07K -1.29%
Jan 28, 2021 167.15 168.00 168.00 167.00 0.02K -0.89%
Jan 27, 2021 168.65 172.70 172.75 167.35 0.03K 0.66%
Jan 25, 2021 167.55 167.40 167.60 167.00 0.02K 0.36%
Jan 22, 2021 166.95 165.60 167.25 165.20 0.84K 0.24%
Jan 21, 2021 166.55 166.15 166.90 165.20 3.46K 0.24%
Jan 20, 2021 166.15 166.00 166.75 165.45 3.96K -0.09%
Jan 19, 2021 166.30 164.50 166.75 163.75 4.72K 1.12%
Jan 18, 2021 164.45 166.40 166.40 164.25 3.49K -0.57%
Jan 15, 2021 165.40 166.20 166.30 163.50 4.71K -0.36%
Jan 14, 2021 166.00 165.55 167.20 164.65 5.92K 0.00%
Jan 13, 2021 166.00 159.95 166.45 159.35 7.52K 4.24%
Jan 12, 2021 159.25 156.55 159.40 156.10 4.61K 2.25%
Jan 11, 2021 155.75 156.00 157.60 155.20 4.51K -0.92%
Jan 08, 2021 157.20 160.00 160.00 156.15 3.91K -1.69%
Jan 07, 2021 159.90 160.80 161.30 159.30 5.17K -0.06%
Jan 06, 2021 160.00 161.00 161.95 159.55 5.05K -0.68%
Jan 05, 2021 161.10 158.95 161.35 158.95 3.77K 1.10%
Jan 04, 2021 159.35 156.50 159.50 156.50 3.57K 2.21%
Jan 01, 2021 155.90 155.95 156.55 155.70 0.60K 1.37%
Dec 31, 2020 153.80 153.80 153.80 153.80 2.18K 0.00%
Dec 30, 2020 153.80 153.80 153.80 153.80 2.40K 0.00%
Dec 29, 2020 153.80 154.10 154.10 153.50 0.00K -1.73%
Dec 28, 2020 156.50 159.60 159.60 155.25 0.00K 1.92%
Dec 24, 2020 153.55 154.30 155.95 152.40 0.45K -0.97%
Dec 23, 2020 155.05 154.05 156.15 154.00 3.74K 0.00%
Dec 22, 2020 155.05 156.00 156.05 153.55 4.94K -0.19%
Dec 21, 2020 155.35 157.90 158.80 155.20 4.75K -2.57%
Dec 18, 2020 159.45 160.00 161.25 158.15 3.76K -0.16%
Dec 17, 2020 159.70 159.75 160.65 159.25 3.43K 0.16%
Dec 16, 2020 159.45 159.65 160.60 159.20 3.24K 0.03%
Dec 15, 2020 159.40 158.85 160.20 158.15 4.03K 0.00%
Dec 14, 2020 159.40 160.00 160.45 159.20 4.32K -0.09%
Dec 11, 2020 159.55 161.40 161.90 159.25 3.64K -1.30%
Dec 10, 2020 161.65 161.75 162.95 160.70 4.12K -0.25%
Dec 09, 2020 162.05 161.90 162.60 161.25 3.12K 0.19%
Dec 08, 2020 161.75 161.00 162.10 159.20 3.13K 0.15%
Dec 07, 2020 161.50 157.55 161.95 157.05 3.50K 2.22%
Dec 04, 2020 158.00 159.00 159.20 157.70 3.38K -0.22%
Dec 03, 2020 158.35 159.20 160.05 158.05 3.77K -0.53%
Dec 02, 2020 159.20 160.30 160.90 157.65 4.00K -0.66%
Dec 01, 2020 160.25 161.15 162.35 159.20 3.78K -0.28%
Nov 30, 2020 160.70 163.45 165.10 160.30 3.27K 1.20%
Nov 27, 2020 158.80 158.45 159.00 158.45 0.01K 0.41%
Nov 26, 2020 158.15 158.75 158.90 156.50 0.00K -0.28%
Nov 25, 2020 158.60 158.40 159.95 158.00 0.01K 1.83%
Nov 24, 2020 155.75 156.45 159.00 154.25 0.02K -0.10%
Nov 23, 2020 155.90 156.55 160.00 153.80 0.68K -1.30%
Nov 20, 2020 157.95 155.70 160.70 155.30 3.68K 1.61%
Nov 19, 2020 155.45 154.40 155.70 154.15 2.81K 0.48%
Nov 18, 2020 154.70 154.50 155.15 153.85 2.53K 0.29%
Nov 17, 2020 154.25 152.90 154.60 152.50 2.93K 0.65%
Nov 16, 2020 153.25 153.30 153.60 152.90 1.07K 0.16%
Nov 14, 2020 153.00 153.15 153.30 152.75 0.21K -0.07%
Nov 13, 2020 153.10 153.15 153.75 152.70 2.12K 0.07%
Nov 12, 2020 153.00 152.40 153.60 151.90 2.71K 0.36%
Nov 11, 2020 152.45 152.40 152.90 151.05 3.33K 0.13%
Nov 10, 2020 152.25 150.50 152.40 149.80 3.47K 1.23%
Nov 09, 2020 150.40 150.50 151.70 150.00 3.48K 0.30%
Nov 06, 2020 149.95 149.75 151.20 149.30 2.79K -0.13%
Nov 05, 2020 150.15 150.25 151.30 149.90 2.39K -0.07%
Nov 04, 2020 150.25 149.90 150.50 148.70 3.45K 0.20%
Nov 03, 2020 149.95 149.70 150.40 149.20 2.50K 0.47%
Nov 02, 2020 149.25 149.20 149.95 148.50 2.32K -2.48%
Oct 30, 2020 153.05 152.70 153.50 152.70 0.01K 0.56%
Oct 29, 2020 152.20 151.90 152.35 151.90 0.00K -0.10%
Oct 28, 2020 152.35 152.35 152.35 152.35 0.00K 1.40%
Oct 27, 2020 150.25 151.80 151.80 149.45 0.02K 1.21%
Oct 26, 2020 148.45 149.10 151.70 148.05 0.35K -0.74%
Oct 23, 2020 149.55 149.35 150.40 148.15 3.72K -0.20%
Oct 22, 2020 149.85 148.60 150.40 148.00 4.24K 0.47%
Oct 21, 2020 149.15 150.65 152.40 148.35 6.08K -0.77%
Oct 20, 2020 150.30 147.50 151.05 147.25 4.55K 1.59%
Oct 19, 2020 147.95 147.90 148.70 147.05 3.90K 0.48%
Oct 16, 2020 147.25 148.20 148.95 146.90 4.93K -0.91%
Oct 15, 2020 148.60 152.80 152.80 146.15 5.76K -2.97%
Oct 14, 2020 153.15 149.60 154.70 148.55 5.88K 2.41%
Oct 13, 2020 149.55 150.00 150.75 149.10 4.63K -0.83%
Oct 12, 2020 150.80 149.00 151.10 149.00 3.82K 1.24%
Oct 09, 2020 148.95 149.35 149.50 148.00 3.37K 0.78%
Oct 08, 2020 147.80 147.65 149.15 147.25 3.94K 0.00%
Oct 07, 2020 147.80 146.10 148.25 145.15 3.82K 0.75%
Oct 06, 2020 146.70 143.95 147.00 143.95 4.43K 1.95%
Oct 05, 2020 143.90 142.50 144.25 141.60 3.68K 0.38%
Oct 01, 2020 143.35 145.75 146.20 141.85 5.78K -4.43%
Sep 30, 2020 150.00 150.00 150.00 150.00 0.01K -0.03%
Sep 29, 2020 150.05 149.50 150.50 149.50 0.02K 0.37%
Sep 28, 2020 149.50 148.75 150.00 148.75 0.12K 0.13%
Sep 25, 2020 149.30 148.30 150.00 148.00 0.13K 2.58%
Sep 24, 2020 145.55 145.00 150.50 144.20 0.78K -0.21%
Sep 23, 2020 145.85 145.55 146.55 144.55 3.26K -0.21%
Sep 22, 2020 146.15 146.85 147.20 145.50 4.36K -0.07%
Sep 21, 2020 146.25 148.55 148.55 144.25 4.23K -1.45%
Sep 18, 2020 148.40 149.10 149.15 147.80 3.43K 0.20%
Sep 17, 2020 148.10 146.80 148.50 146.25 3.80K 0.41%
Sep 16, 2020 147.50 149.10 149.25 147.25 3.83K -0.81%
Sep 15, 2020 148.70 149.80 150.80 148.50 5.02K -0.40%
Sep 14, 2020 149.30 147.25 149.45 146.80 4.75K 1.39%
Sep 11, 2020 147.25 146.65 148.15 145.40 6.01K 0.41%
Sep 10, 2020 146.65 147.75 147.85 145.75 5.05K -0.64%
Sep 09, 2020 147.60 149.95 149.95 147.35 5.05K -1.47%
Sep 08, 2020 149.80 154.25 154.25 149.55 5.90K -2.82%
Sep 07, 2020 154.15 153.90 154.40 153.60 3.55K 0.19%
Sep 04, 2020 153.85 152.55 154.10 151.90 4.63K 0.98%
Sep 03, 2020 152.35 152.75 153.15 151.05 5.87K -0.03%
Sep 02, 2020 152.40 154.05 154.65 152.15 4.82K -1.04%
Sep 01, 2020 154.00 154.50 156.00 153.50 4.15K 0.62%
Aug 31, 2020 153.05 153.05 153.05 153.05 2.66K 0.00%
Aug 28, 2020 153.05 153.05 153.05 153.05 0.01K -0.62%
Aug 27, 2020 154.00 154.00 154.00 154.00 0.01K 0.46%
Aug 26, 2020 153.30 153.10 154.55 151.05 0.01K -0.10%
Aug 25, 2020 153.45 155.35 156.25 153.00 1.00K -1.29%
Aug 24, 2020 155.45 156.20 157.10 154.50 3.19K -0.16%
Aug 21, 2020 155.70 156.25 157.50 155.30 4.31K -0.22%
Aug 20, 2020 156.05 156.65 157.20 155.25 4.40K -0.57%
Aug 19, 2020 156.95 155.75 158.75 155.75 4.41K 0.64%
Aug 18, 2020 155.95 154.45 156.25 154.10 4.97K 1.00%
Aug 17, 2020 154.40 154.45 155.40 154.10 3.77K 0.32%
Aug 14, 2020 153.90 153.85 154.75 153.40 4.35K 0.20%
Aug 13, 2020 153.60 152.00 154.00 152.00 4.11K 0.07%
Aug 12, 2020 153.50 152.95 153.90 151.85 4.55K -0.13%
Aug 11, 2020 153.70 151.95 154.25 150.85 5.65K 1.39%
Aug 10, 2020 151.60 151.20 152.25 150.85 4.59K -0.20%
Aug 07, 2020 151.90 154.80 155.45 151.35 5.09K -1.78%
Aug 06, 2020 154.65 152.70 155.20 152.10 4.24K 1.54%
Aug 05, 2020 152.30 150.10 153.60 150.10 6.44K 1.13%
Aug 04, 2020 150.60 149.70 150.90 148.00 4.82K 0.53%
Aug 03, 2020 149.80 150.30 150.70 148.70 3.31K 1.28%
Jul 31, 2020 147.90 148.00 148.85 147.70 0.06K -0.14%
Jul 30, 2020 148.10 149.00 149.05 147.60 0.01K -0.07%
Jul 29, 2020 148.20 147.95 148.75 147.95 0.02K 0.10%
Jul 28, 2020 148.05 147.10 148.50 146.45 0.10K 0.68%
Jul 27, 2020 147.05 146.75 148.25 145.85 0.27K 0.34%
Jul 24, 2020 146.55 146.60 147.30 145.75 3.09K -0.24%
Jul 23, 2020 146.90 148.05 148.80 146.70 4.54K -0.74%
Jul 22, 2020 148.00 147.95 148.95 146.75 4.60K -0.07%
Jul 21, 2020 148.10 147.80 149.00 147.15 3.13K 0.41%
Jul 20, 2020 147.50 146.05 147.75 145.75 2.94K 0.82%
Jul 17, 2020 146.30 147.35 147.60 145.50 3.39K -0.75%
Jul 16, 2020 147.40 147.00 147.95 146.55 3.56K -0.14%
Jul 15, 2020 147.60 147.70 148.70 147.15 3.70K -0.03%
Jul 14, 2020 147.65 147.80 148.00 146.75 4.01K -0.77%
Jul 13, 2020 148.80 147.80 149.10 147.20 3.49K 1.29%
Jul 10, 2020 146.90 146.20 147.30 145.15 4.03K 0.79%
Jul 09, 2020 145.75 145.60 146.65 145.55 4.84K 0.41%
Jul 08, 2020 145.15 144.95 146.35 144.60 4.34K 0.35%
Jul 07, 2020 144.65 144.25 146.10 144.05 4.33K 0.14%
Jul 06, 2020 144.45 143.70 144.75 143.40 2.59K 0.91%
Jul 03, 2020 143.15 142.85 143.50 142.50 3.51K 0.00%
Jul 02, 2020 143.15 143.60 144.15 142.75 3.57K -0.42%
Jul 01, 2020 143.75 144.60 144.80 143.40 4.22K -6.02%
Jun 30, 2020 152.95 151.40 153.00 150.80 0.03K 3.62%
Jun 29, 2020 147.60 147.00 148.95 146.50 0.01K 1.30%
Jun 26, 2020 145.70 145.05 146.90 144.70 0.03K -0.03%
Jun 25, 2020 145.75 143.25 146.00 143.05 0.12K 1.85%
Jun 24, 2020 143.10 142.95 143.25 141.90 1.28K 0.10%
Jun 23, 2020 142.95 142.70 143.40 141.80 2.94K -0.03%
Jun 22, 2020 143.00 143.30 144.15 142.55 3.64K -0.17%
Jun 19, 2020 143.25 143.10 143.50 142.35 3.97K 0.03%
Jun 18, 2020 143.20 143.40 143.90 142.60 3.95K 0.10%
Jun 17, 2020 143.05 142.65 143.40 141.55 4.33K 0.42%
Jun 16, 2020 142.45 141.00 143.00 140.80 5.74K 1.28%
Jun 15, 2020 140.65 140.50 140.95 138.90 5.15K -0.28%
Jun 12, 2020 141.05 140.20 141.85 139.70 5.03K 0.61%
Jun 11, 2020 140.20 141.60 141.85 138.45 5.19K -0.99%
Jun 10, 2020 141.60 140.55 144.20 140.00 7.39K 0.71%
Jun 09, 2020 140.60 139.60 141.30 139.25 4.64K 0.68%
Jun 08, 2020 139.65 139.85 140.60 138.75 4.43K -0.18%
Jun 05, 2020 139.90 136.40 140.30 136.15 4.67K 2.64%
Jun 04, 2020 136.30 134.55 136.55 134.25 3.70K 1.11%
Jun 03, 2020 134.80 134.00 135.35 134.00 2.69K 0.07%
Jun 02, 2020 134.70 133.90 135.45 133.35 4.38K 0.30%
Jun 01, 2020 134.30 133.35 134.60 132.60 4.06K 1.55%
May 29, 2020 132.25 131.50 132.50 131.50 0.13K 0.84%
May 28, 2020 131.15 130.30 131.50 130.15 0.12K -0.19%
May 27, 2020 131.40 133.25 133.25 130.15 0.25K 0.54%
May 26, 2020 130.70 129.00 131.55 128.95 0.27K 1.28%
May 25, 2020 129.05 129.10 130.15 128.50 1.15K -0.39%
May 22, 2020 129.55 129.80 130.90 129.25 11.80K -0.46%
May 21, 2020 130.15 131.75 132.10 128.30 17.13K -1.25%
May 20, 2020 131.80 130.85 132.35 130.70 12.85K 0.73%
May 19, 2020 130.85 131.35 132.35 130.50 13.97K -0.68%
May 18, 2020 131.75 129.85 132.35 129.85 14.39K 1.70%
May 15, 2020 129.55 130.75 131.40 129.25 14.47K -0.92%
May 14, 2020 130.75 129.70 131.20 129.05 14.40K 0.97%
May 13, 2020 129.50 130.60 131.95 129.15 14.14K -0.88%
May 12, 2020 130.65 132.40 132.40 129.50 9.17K -1.47%
May 11, 2020 132.60 132.65 133.10 132.00 9.97K 0.30%
May 08, 2020 132.20 132.65 132.65 131.50 9.53K -0.23%
May 07, 2020 132.50 133.00 133.10 132.05 14.03K -0.08%
May 06, 2020 132.60 134.15 134.40 132.20 13.75K -0.90%
May 05, 2020 133.80 133.70 134.50 133.35 11.33K 0.00%
May 04, 2020 133.80 134.00 134.25 133.05 8.78K -0.37%
May 01, 2020 134.30 135.00 135.00 132.35 8.49K 0.71%
Apr 30, 2020 133.35 137.90 137.90 133.00 0.03K 0.11%
Apr 29, 2020 133.20 133.50 134.00 133.00 0.04K 0.68%
Apr 28, 2020 132.30 133.00 133.00 131.80 0.06K 0.34%
Apr 27, 2020 131.85 131.90 136.00 131.10 0.03K -0.34%
Apr 24, 2020 132.30 133.30 135.95 128.50 1.18K -0.82%
Apr 23, 2020 133.40 134.00 135.00 131.20 14.57K 0.30%
Apr 22, 2020 133.00 130.70 136.85 127.45 14.00K 1.06%
Apr 21, 2020 131.60 135.70 135.70 128.20 11.00K -3.48%
Apr 20, 2020 136.35 136.90 137.20 136.00 5.11K -0.11%
Apr 17, 2020 136.50 136.55 137.75 136.05 5.71K -0.11%
Apr 16, 2020 136.65 135.85 136.85 135.70 4.80K 0.59%
Apr 15, 2020 135.85 135.60 136.20 134.60 6.33K -0.44%
Apr 13, 2020 136.45 135.90 136.90 135.80 3.60K 0.59%
Apr 09, 2020 135.65 134.70 135.90 134.05 5.78K 0.71%
Apr 08, 2020 134.70 134.20 134.90 133.60 6.84K 0.15%
Apr 07, 2020 134.50 134.40 135.00 133.55 6.62K 0.82%
Apr 03, 2020 133.40 134.40 134.80 133.00 9.32K -0.78%
Apr 01, 2020 134.45 133.50 134.80 133.00 9.06K -6.79%
Mar 31, 2020 144.25 146.00 146.00 140.40 0.03K 0.10%
Mar 30, 2020 144.10 149.80 150.00 143.00 0.08K -0.17%
Mar 27, 2020 144.35 141.05 145.30 141.00 0.07K 3.22%
Mar 26, 2020 139.85 134.45 141.05 134.45 0.10K 4.33%
Mar 25, 2020 134.05 128.20 134.50 127.20 0.68K 3.63%
Mar 24, 2020 129.35 128.00 131.40 128.00 14.36K 0.74%
Mar 23, 2020 128.40 129.00 130.00 124.00 20.88K -2.65%
Mar 20, 2020 131.90 133.60 138.80 129.10 31.45K -1.35%
Mar 19, 2020 133.70 134.20 148.40 118.85 39.08K -1.00%
Mar 18, 2020 135.05 137.80 138.25 133.00 32.53K -1.64%
Mar 17, 2020 137.30 140.50 140.60 136.65 24.19K -2.45%
Mar 16, 2020 140.75 140.55 141.20 137.45 25.85K -0.21%
Mar 13, 2020 141.05 141.75 143.80 140.50 27.61K -0.63%
Mar 12, 2020 141.95 141.55 142.30 140.30 23.19K 0.21%
Mar 11, 2020 141.65 143.60 144.00 141.25 15.80K -1.12%
Mar 10, 2020 143.25 144.15 145.00 142.85 10.08K -0.28%
Mar 09, 2020 143.65 144.00 144.40 140.80 19.33K -0.90%
Mar 06, 2020 144.95 144.80 145.35 143.70 16.21K 0.00%
Mar 05, 2020 144.95 144.40 145.15 143.65 16.81K 0.59%
Mar 04, 2020 144.10 143.15 144.50 143.10 14.55K 0.31%
Mar 03, 2020 143.65 144.20 145.60 143.00 20.40K -0.42%
Mar 02, 2020 144.25 144.00 145.95 143.70 18.23K -0.52%
Feb 28, 2020 145.00 145.00 145.00 145.00 0.00K 0.31%
Feb 27, 2020 144.55 144.55 144.55 144.50 0.00K 0.03%
Feb 26, 2020 144.50 147.75 147.75 143.00 0.03K -0.82%
Feb 25, 2020 145.70 142.35 146.75 140.55 0.40K 4.33%
Feb 24, 2020 139.65 143.55 143.60 138.75 3.47K -2.65%
Feb 21, 2020 143.45 145.30 145.30 143.10 8.71K -1.24%
Feb 20, 2020 145.25 145.70 146.10 144.95 14.30K -0.34%
Feb 19, 2020 145.75 146.65 147.05 145.15 18.69K -0.58%
Feb 18, 2020 146.60 145.60 147.10 144.70 17.35K 0.62%
Feb 17, 2020 145.70 146.10 146.95 145.45 15.84K -0.27%
Feb 14, 2020 146.10 147.00 147.55 144.70 17.15K -0.92%
Feb 13, 2020 147.45 145.60 147.80 145.35 16.69K 1.10%
Feb 12, 2020 145.85 145.95 146.50 145.10 17.76K -0.07%
Feb 11, 2020 145.95 143.05 146.30 142.95 20.91K 2.21%
Feb 10, 2020 142.80 144.60 144.80 142.50 13.04K -1.28%
Feb 07, 2020 144.65 146.15 146.20 144.50 13.81K -0.92%
Feb 06, 2020 146.00 145.50 146.65 144.85 18.49K 0.45%
Feb 05, 2020 145.35 145.40 146.30 144.80 16.18K 0.10%
Feb 04, 2020 145.20 145.95 146.90 144.90 16.06K 0.28%
Feb 03, 2020 144.80 147.60 148.10 144.50 14.08K -2.06%
Feb 01, 2020 147.85 148.20 148.25 147.55 1.74K 1.34%
Jan 31, 2020 145.90 145.90 145.90 145.90 0.01K 0.00%
Jan 30, 2020 145.90 145.70 146.00 145.70 0.01K -0.21%
Jan 29, 2020 146.20 147.85 147.85 145.50 0.02K -0.61%
Jan 28, 2020 147.10 145.85 149.95 145.45 0.06K 0.86%
Jan 27, 2020 145.85 148.05 148.95 144.10 2.52K -2.41%
Jan 24, 2020 149.45 151.25 151.45 148.60 8.35K -1.19%
Jan 23, 2020 151.25 152.00 152.00 150.75 10.29K -0.23%
Jan 22, 2020 151.60 151.90 152.05 150.40 11.91K -0.10%
Jan 21, 2020 151.75 150.85 151.95 150.50 13.11K 0.50%
Jan 20, 2020 151.00 152.05 152.90 150.65 14.19K -0.49%
Jan 17, 2020 151.75 152.05 152.15 151.40 10.49K -0.03%
Jan 16, 2020 151.80 153.00 153.20 151.40 14.81K -0.56%
Jan 15, 2020 152.65 151.95 153.15 151.80 16.88K 0.26%
Jan 14, 2020 152.25 151.00 152.50 150.85 12.26K 0.89%
Jan 13, 2020 150.90 151.30 151.30 150.55 9.68K -0.17%
Jan 10, 2020 151.15 151.70 151.95 150.90 8.45K -0.49%
Jan 09, 2020 151.90 151.85 152.20 150.80 14.87K 0.46%
Jan 08, 2020 151.20 151.55 152.75 151.00 13.35K -0.36%
Jan 07, 2020 151.75 152.55 153.00 151.55 11.29K -0.49%
Jan 06, 2020 152.50 152.50 152.85 152.10 10.88K 0.20%
Jan 03, 2020 152.20 151.75 152.40 151.40 10.56K 0.30%
Jan 02, 2020 151.75 152.10 152.50 150.95 15.86K -0.20%
Jan 01, 2020 152.05 151.80 152.15 151.55 2.68K 1.54%
Dec 31, 2019 149.75 150.00 150.00 149.30 0.00K -0.86%
Dec 30, 2019 151.05 151.05 151.05 151.05 0.00K -0.03%
Dec 27, 2019 151.10 150.90 151.20 150.90 0.01K 0.90%
Dec 26, 2019 149.75 150.15 151.60 148.20 0.07K 0.34%
Dec 24, 2019 149.25 153.10 153.50 148.00 1.83K -2.36%
Dec 23, 2019 152.85 153.00 153.50 152.25 2.55K -0.29%
Dec 20, 2019 153.30 153.20 153.50 152.80 2.19K 0.10%
Dec 19, 2019 153.15 153.70 153.75 153.00 2.48K -0.16%
Dec 18, 2019 153.40 152.40 153.60 152.25 3.77K 0.52%
Dec 17, 2019 152.60 152.50 153.10 152.30 3.84K 0.16%
Dec 16, 2019 152.35 152.10 153.15 151.90 3.62K 0.07%
Dec 13, 2019 152.25 153.40 153.95 152.10 4.15K -0.62%
Dec 12, 2019 153.20 153.80 154.20 153.05 3.26K -0.42%
Dec 11, 2019 153.85 153.40 154.10 153.40 3.78K 0.39%
Dec 10, 2019 153.25 152.60 153.35 152.50 3.42K 0.39%
Dec 09, 2019 152.65 152.45 152.85 151.75 3.88K 0.13%
Dec 06, 2019 152.45 152.65 153.30 152.20 4.18K -0.10%
Dec 05, 2019 152.60 152.95 153.45 152.40 3.17K -0.10%
Dec 04, 2019 152.75 152.55 153.35 151.80 4.19K 0.23%
Dec 03, 2019 152.40 152.40 152.90 151.60 5.19K 0.03%
Dec 02, 2019 152.35 153.70 153.95 152.20 4.39K -1.77%
Nov 29, 2019 155.10 155.65 155.65 154.00 0.00K 1.21%
Nov 28, 2019 153.25 151.80 154.70 151.80 0.00K -0.52%
Nov 27, 2019 154.05 156.50 156.50 152.65 0.04K -0.64%
Nov 26, 2019 155.05 152.35 155.85 152.30 0.11K 2.61%
Nov 25, 2019 151.10 153.75 155.50 150.25 1.32K -2.01%
Nov 22, 2019 154.20 153.85 155.25 153.75 4.30K 0.46%
Nov 21, 2019 153.50 154.20 154.40 153.10 3.86K -0.62%
Nov 20, 2019 154.45 154.35 155.00 153.80 4.05K -0.13%
Nov 19, 2019 154.65 154.40 154.95 153.65 4.91K 0.36%
Nov 18, 2019 154.10 155.10 155.70 153.60 4.30K -0.55%
Nov 15, 2019 154.95 154.85 155.25 154.30 2.85K -0.03%
Nov 14, 2019 155.00 155.35 155.65 154.25 5.23K -0.16%
Nov 13, 2019 155.25 155.60 155.75 154.70 3.66K -0.19%
Nov 12, 2019 155.55 156.20 156.20 155.20 2.70K -0.42%
Nov 11, 2019 156.20 156.55 157.00 156.00 4.17K -0.26%
Nov 08, 2019 156.60 156.40 157.20 156.15 4.37K 0.16%
Nov 07, 2019 156.35 155.75 156.60 155.30 5.25K 0.39%
Nov 06, 2019 155.75 156.45 156.80 155.45 5.23K -0.45%
Nov 05, 2019 156.45 156.85 157.30 156.25 4.45K -0.26%
Nov 04, 2019 156.85 156.75 157.65 156.30 4.36K 0.06%
Nov 01, 2019 156.75 156.60 157.30 156.20 3.86K -5.06%
Oct 31, 2019 165.10