Natural Gas Futures - Jun 23 (MNGc1)

  • Access historical data for Natural Gas 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
NG Derived USD Real-time MNGc1 MCX INR Real-time NGLNMc1 ICE GBP Delayed NGc1 CME USD Delayed NGc2 CME USD Delayed NGc3 CME USD Delayed MNGc2 MCX INR Real-time MNGc3 MCX INR Real-time NGLNSc1 ICE GBP Delayed NGLNSc2 ICE GBP Delayed NGLNSc3 ICE GBP Delayed
181.40 +1.40 (+0.78%)
Close INR Disclaimer

Natural Gas 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 26, 2022 563.10 560.30 567.00 531.80 12.18K 1.33%
Sep 23, 2022 555.70 588.90 590.20 544.00 71.74K -6.38%
Sep 22, 2022 593.60 621.70 629.50 588.20 43.07K -4.54%
Sep 21, 2022 621.80 622.00 649.60 606.90 61.38K 0.52%
Sep 20, 2022 618.60 625.50 637.10 611.10 56.82K 0.24%
Sep 19, 2022 617.10 620.10 632.50 593.10 68.62K -2.19%
Sep 16, 2022 630.90 662.70 666.00 625.80 65.55K -6.57%
Sep 15, 2022 675.30 720.30 722.00 656.70 69.70K -4.95%
Sep 14, 2022 710.50 661.00 714.00 661.00 71.16K 8.46%
Sep 13, 2022 655.10 666.30 669.90 649.60 52.68K -0.32%
Sep 12, 2022 657.20 641.50 667.90 625.80 59.08K 2.86%
Sep 09, 2022 638.90 635.00 654.40 629.50 49.77K 1.08%
Sep 08, 2022 632.10 628.00 643.90 620.10 56.58K 0.46%
Sep 07, 2022 629.20 651.00 665.00 622.00 90.15K -4.07%
Sep 06, 2022 655.90 696.80 706.90 652.00 59.68K -6.00%
Sep 05, 2022 697.80 715.30 719.40 696.10 37.01K -1.19%
Sep 02, 2022 706.20 735.00 737.90 688.60 73.75K -4.66%
Sep 01, 2022 740.70 729.70 749.00 717.30 46.23K 1.15%
Aug 31, 2022 732.30 718.60 738.90 702.80 44.42K 0.95%
Aug 30, 2022 725.40 740.00 741.90 708.00 57.88K -3.12%
Aug 29, 2022 748.80 753.50 764.90 718.80 58.39K 0.39%
Aug 26, 2022 745.90 763.20 774.10 738.50 2.98K 0.05%
Aug 25, 2022 745.50 737.40 754.70 732.80 6.38K 0.15%
Aug 24, 2022 744.40 740.90 754.00 726.50 26.04K 0.98%
Aug 23, 2022 737.20 788.30 801.00 727.60 58.58K -4.75%
Aug 22, 2022 774.00 734.80 794.00 732.30 51.61K 4.21%
Aug 19, 2022 742.70 733.00 749.20 708.60 44.99K 0.04%
Aug 18, 2022 742.40 733.70 767.90 710.00 72.89K 1.34%
Aug 17, 2022 732.60 739.80 766.90 723.90 55.21K -0.07%
Aug 16, 2022 733.10 699.10 739.20 698.00 48.94K 5.03%
Aug 12, 2022 698.00 693.00 709.20 678.30 45.09K -0.07%
Aug 11, 2022 698.50 655.70 705.10 653.20 57.46K 7.98%
Aug 10, 2022 646.90 622.20 648.90 613.10 57.05K 4.27%
Aug 09, 2022 620.40 611.00 628.80 610.00 26.61K 2.26%
Aug 08, 2022 606.70 630.00 630.80 603.80 42.70K -5.54%
Aug 05, 2022 642.30 645.10 655.90 627.30 38.22K -1.06%
Aug 04, 2022 649.20 654.20 670.90 620.10 62.81K 2.45%
Aug 03, 2022 633.70 608.90 649.70 598.60 50.93K 3.38%
Aug 02, 2022 613.00 643.80 647.40 601.40 54.98K -5.03%
Aug 01, 2022 645.50 637.00 653.60 613.20 54.65K 0.44%
Jul 29, 2022 642.70 648.70 665.60 637.00 56.25K -1.71%
Jul 28, 2022 653.90 689.80 705.70 646.00 62.28K -4.30%
Jul 27, 2022 683.30 699.90 718.30 668.40 72.16K -5.35%
Jul 26, 2022 721.90 703.50 760.00 703.50 4.38K 4.34%
Jul 25, 2022 691.90 671.30 694.00 665.30 10.13K 4.88%
Jul 22, 2022 659.70 627.70 674.20 618.00 30.89K 3.14%
Jul 21, 2022 639.60 628.00 652.20 607.00 58.12K 2.30%
Jul 20, 2022 625.20 577.50 628.60 573.30 54.84K 6.60%
Jul 19, 2022 586.50 594.80 602.70 568.00 56.24K -1.78%
Jul 18, 2022 597.10 567.10 604.40 565.80 57.16K 7.47%
Jul 15, 2022 555.60 533.40 558.00 511.10 62.62K 5.25%
Jul 14, 2022 527.90 528.70 552.00 523.20 71.60K -0.99%
Jul 13, 2022 533.20 500.90 542.50 496.60 87.79K 7.11%
Jul 12, 2022 497.80 516.70 539.80 482.00 104.63K -2.91%
Jul 11, 2022 512.70 497.00 532.50 495.80 68.57K 6.13%
Jul 08, 2022 483.10 490.90 501.00 479.10 65.51K -1.85%
Jul 07, 2022 492.20 439.00 504.50 438.30 81.99K 12.20%
Jul 06, 2022 438.70 441.30 454.90 426.80 74.45K 1.25%
Jul 05, 2022 433.30 461.80 463.70 425.00 91.61K -6.39%
Jul 04, 2022 462.90 451.40 466.40 444.20 33.69K 3.10%
Jul 01, 2022 449.00 453.70 471.60 443.60 67.60K 0.29%
Jun 30, 2022 447.70 513.70 522.90 443.00 79.97K -13.42%
Jun 29, 2022 517.10 527.30 541.50 510.70 72.34K -2.78%
Jun 28, 2022 531.90 509.60 534.80 509.60 59.91K 6.34%
Jun 27, 2022 500.20 481.50 508.90 471.50 2.87K 2.92%
Jun 24, 2022 486.00 487.90 496.90 471.20 24.40K -1.78%
Jun 23, 2022 494.80 530.60 535.90 482.60 49.79K -8.08%
Jun 22, 2022 538.30 530.00 542.40 515.20 37.89K -0.09%
Jun 21, 2022 538.80 524.30 545.40 512.80 55.89K 3.20%
Jun 20, 2022 522.10 538.40 538.40 517.60 37.32K -3.87%
Jun 17, 2022 543.10 580.00 592.60 537.60 71.40K -6.46%
Jun 16, 2022 580.60 589.70 626.60 572.10 80.78K -2.01%
Jun 15, 2022 592.50 570.40 602.00 564.00 73.04K 3.29%
Jun 14, 2022 573.60 677.60 693.40 550.90 90.20K -14.62%
Jun 13, 2022 671.80 688.30 697.20 656.60 107.54K -3.12%
Jun 10, 2022 693.40 697.80 712.80 674.20 78.64K 0.30%
Jun 09, 2022 691.30 658.50 698.20 625.30 149.22K 1.01%
Jun 08, 2022 684.40 726.50 749.60 658.30 112.61K -5.38%
Jun 07, 2022 723.30 738.70 741.70 715.10 66.47K -0.34%
Jun 06, 2022 725.80 684.00 727.20 682.70 68.20K 8.78%
Jun 03, 2022 667.20 665.30 676.00 642.80 68.08K -0.85%
Jun 02, 2022 672.90 678.70 702.80 650.00 115.21K -0.30%
Jun 01, 2022 674.90 644.00 681.50 634.20 78.08K 3.99%
May 31, 2022 649.00 676.40 682.70 644.40 73.24K -4.39%
May 30, 2022 678.80 675.40 692.60 672.00 39.00K 1.24%
May 27, 2022 670.50 687.90 689.70 644.20 93.00K -5.27%
May 26, 2022 707.80 700.00 734.40 693.80 94.91K 1.32%
May 25, 2022 698.60 690.00 723.20 678.30 2.71K 2.39%
May 24, 2022 682.30 678.30 693.00 667.70 16.09K 2.17%
May 23, 2022 667.80 628.40 670.70 609.40 37.31K 5.53%
May 20, 2022 632.80 645.10 645.10 612.00 54.27K -2.99%
May 19, 2022 652.30 640.30 658.40 614.30 64.15K 0.28%
May 18, 2022 650.50 640.30 663.20 633.10 76.61K 1.61%
May 17, 2022 640.20 627.90 648.60 623.40 64.49K 4.62%
May 16, 2022 611.90 602.70 636.10 597.10 69.50K 3.26%
May 13, 2022 592.60 597.70 613.80 582.50 72.82K -0.95%
May 12, 2022 598.30 583.80 603.50 562.50 111.59K 1.25%
May 11, 2022 590.90 573.60 596.80 566.00 105.50K 4.94%
May 10, 2022 563.10 548.50 573.70 505.90 154.32K -0.21%
May 09, 2022 564.30 627.50 642.70 560.70 98.95K -9.45%
May 06, 2022 623.20 672.70 692.50 615.70 107.91K -6.43%
May 05, 2022 666.00 647.00 669.70 621.00 108.94K 3.90%
May 04, 2022 641.00 597.30 647.70 594.90 89.84K 5.44%
May 03, 2022 607.90 595.70 624.90 595.70 60.69K 6.13%
May 02, 2022 572.80 568.00 577.80 553.30 84.04K 3.06%
Apr 29, 2022 555.80 536.30 560.30 520.50 93.43K 3.62%
Apr 28, 2022 536.40 564.70 569.60 532.50 105.32K -5.25%
Apr 27, 2022 566.10 538.30 572.70 535.30 112.55K 6.19%
Apr 26, 2022 533.10 523.00 539.90 521.60 3.38K 4.65%
Apr 25, 2022 509.40 493.40 514.30 488.30 25.84K -0.10%
Apr 22, 2022 509.90 528.60 541.40 506.70 58.39K -2.69%
Apr 21, 2022 524.00 521.20 544.60 511.00 78.10K -1.47%
Apr 20, 2022 531.80 550.60 565.80 518.40 93.27K -2.30%
Apr 19, 2022 544.30 595.50 597.40 532.20 116.60K -8.87%
Apr 18, 2022 597.30 572.10 615.20 569.20 85.43K 7.49%
Apr 14, 2022 555.70 539.90 558.00 530.10 69.29K 4.97%
Apr 13, 2022 529.40 506.30 532.50 506.20 83.28K 4.94%
Apr 12, 2022 504.50 516.30 528.20 501.80 123.11K 0.56%
Apr 11, 2022 501.70 477.30 504.90 476.50 78.23K 4.70%
Apr 08, 2022 479.20 482.30 495.80 475.40 81.92K 0.52%
Apr 07, 2022 476.70 465.60 480.00 456.10 127.71K 2.58%
Apr 06, 2022 464.70 461.00 484.70 458.40 113.98K 0.39%
Apr 05, 2022 462.90 440.30 467.30 439.20 112.09K 6.29%
Apr 04, 2022 435.50 437.50 442.20 427.50 81.93K -0.46%
Apr 01, 2022 437.50 430.80 439.30 418.90 68.51K 0.25%
Mar 31, 2022 436.40 419.20 442.80 414.10 92.19K 3.00%
Mar 30, 2022 423.70 401.80 424.90 399.20 76.63K 3.39%
Mar 29, 2022 409.80 417.60 419.30 403.90 81.07K -2.52%
Mar 28, 2022 420.40 428.00 431.80 413.30 3.38K -0.43%
Mar 25, 2022 422.20 413.30 425.20 407.30 17.74K 1.83%
Mar 24, 2022 414.60 393.60 416.80 386.70 47.22K 4.38%
Mar 23, 2022 397.20 391.90 407.20 389.20 57.46K 1.17%
Mar 22, 2022 392.60 373.40 393.80 371.10 70.12K 5.77%
Mar 21, 2022 371.20 374.30 378.00 362.10 66.62K 0.30%
Mar 18, 2022 370.10 371.80 376.30 367.80 39.36K -1.33%
Mar 17, 2022 375.10 360.90 378.90 355.60 57.68K 3.68%
Mar 16, 2022 361.80 353.30 363.30 352.30 59.61K 3.19%
Mar 15, 2022 350.60 353.30 354.20 341.30 52.64K -1.35%
Mar 14, 2022 355.40 357.30 360.00 345.20 63.59K -2.47%
Mar 11, 2022 364.40 355.60 368.40 355.60 59.00K 3.38%
Mar 10, 2022 352.50 348.70 356.70 344.80 60.15K 1.73%
Mar 09, 2022 346.50 354.10 356.30 341.20 68.31K -1.11%
Mar 08, 2022 350.40 376.00 376.00 347.90 76.92K -7.28%
Mar 07, 2022 377.90 385.60 400.40 373.30 71.71K -0.21%
Mar 04, 2022 378.70 365.00 381.70 363.10 70.78K 5.17%
Mar 03, 2022 360.10 364.20 374.70 351.70 72.84K 0.67%
Mar 02, 2022 357.70 353.60 366.20 351.40 75.20K 3.08%
Mar 01, 2022 347.00 341.50 351.40 336.30 47.83K 3.06%
Feb 28, 2022 336.70 344.00 351.80 331.00 73.54K -0.18%
Feb 25, 2022 337.30 356.00 356.00 332.50 73.17K -6.51%
Feb 24, 2022 360.80 349.50 374.80 349.50 120.78K 5.96%
Feb 23, 2022 340.50 339.50 352.70 331.40 3.66K 0.15%
Feb 22, 2022 340.00 356.40 358.90 336.90 22.33K -4.44%
Feb 21, 2022 355.80 347.60 363.40 342.90 24.23K 5.52%
Feb 18, 2022 337.20 335.90 347.00 327.80 48.47K 1.26%
Feb 17, 2022 333.00 349.70 359.90 330.70 69.39K -3.42%
Feb 16, 2022 344.80 325.20 348.60 325.20 69.96K 7.78%
Feb 15, 2022 319.90 317.50 334.30 316.80 66.87K 1.85%
Feb 14, 2022 314.10 304.00 316.60 304.00 52.22K 6.37%
Feb 11, 2022 295.30 300.00 306.30 293.10 52.47K -1.50%
Feb 10, 2022 299.80 302.00 304.80 292.00 45.21K -0.63%
Feb 09, 2022 301.70 316.90 319.40 299.00 60.64K -5.95%
Feb 08, 2022 320.80 316.10 328.20 312.50 78.76K 2.92%
Feb 07, 2022 311.70 336.30 336.30 308.50 64.32K -11.02%
Feb 04, 2022 350.30 374.20 381.00 348.60 88.27K -5.14%
Feb 03, 2022 369.30 404.00 404.60 361.00 95.48K -9.68%
Feb 02, 2022 408.90 362.40 412.00 362.40 105.09K 15.67%
Feb 01, 2022 353.50 367.60 370.70 346.10 85.48K -2.96%
Jan 31, 2022 364.30 375.20 377.90 350.60 80.60K 0.72%
Jan 28, 2022 361.70 326.70 364.90 322.10 137.22K 12.64%
Jan 27, 2022 321.10 293.00 322.40 293.00 101.51K 5.83%
Jan 25, 2022 303.40 293.80 304.50 290.50 4.91K 1.61%
Jan 24, 2022 298.60 291.50 303.60 289.50 11.96K 0.57%
Jan 21, 2022 296.90 288.70 297.90 287.50 18.46K 3.49%
Jan 20, 2022 286.90 299.90 302.10 281.20 31.50K -5.69%
Jan 19, 2022 304.20 310.50 325.00 302.30 56.71K -5.06%
Jan 18, 2022 320.40 318.90 325.50 316.20 61.62K 0.69%
Jan 17, 2022 318.20 320.70 322.40 313.20 49.65K 0.66%
Jan 14, 2022 316.10 317.80 318.80 303.80 106.38K -1.25%
Jan 13, 2022 320.10 354.60 357.50 316.90 139.05K -8.07%
Jan 12, 2022 348.20 311.10 350.80 309.70 132.51K 13.38%
Jan 11, 2022 307.10 305.00 310.00 296.40 92.38K 1.55%
Jan 10, 2022 302.40 296.50 312.00 295.40 125.03K 3.56%
Jan 07, 2022 292.00 287.60 295.80 283.30 87.51K 1.81%
Jan 06, 2022 286.80 287.50 293.40 284.00 93.60K 0.46%
Jan 05, 2022 285.50 280.40 287.20 278.00 79.56K 1.75%
Jan 04, 2022 280.60 282.00 294.80 278.80 111.90K 0.86%
Jan 03, 2022 278.20 277.00 280.90 272.70 80.25K 0.61%
Dec 31, 2021 276.50 272.00 278.40 265.50 80.94K 0.55%
Dec 30, 2021 275.00 293.00 296.90 272.40 130.91K -7.93%
Dec 29, 2021 298.70 293.90 305.50 290.30 95.65K -1.48%
Dec 28, 2021 303.20 309.30 311.00 296.40 5.60K 1.17%
Dec 27, 2021 299.70 288.90 301.30 282.10 17.47K 6.65%
Dec 24, 2021 281.00 280.60 286.10 276.30 7.38K -0.43%
Dec 23, 2021 282.20 299.00 302.80 271.20 60.39K -6.31%
Dec 22, 2021 301.20 294.60 305.30 289.10 48.37K 1.76%
Dec 21, 2021 296.00 291.30 299.00 281.20 76.27K 2.28%
Dec 20, 2021 289.40 285.50 297.80 279.70 59.54K 1.26%
Dec 17, 2021 285.80 290.00 291.20 276.30 78.97K -2.72%
Dec 16, 2021 293.80 293.80 303.40 292.20 70.55K -0.41%
Dec 15, 2021 295.00 286.00 300.70 286.00 72.51K 3.62%
Dec 14, 2021 284.70 291.50 292.20 280.90 72.67K -4.27%
Dec 13, 2021 297.40 302.50 310.20 295.20 69.00K -0.10%
Dec 10, 2021 297.70 288.50 300.80 287.60 71.32K 1.85%
Dec 09, 2021 292.30 291.00 297.60 282.30 90.62K 0.21%
Dec 08, 2021 291.70 285.00 297.20 284.00 77.07K 4.03%
Dec 07, 2021 280.40 279.50 290.10 277.30 79.71K 0.65%
Dec 06, 2021 278.60 305.10 305.10 275.70 82.18K -12.33%
Dec 03, 2021 317.80 310.50 323.20 310.20 81.05K 2.62%
Dec 02, 2021 309.70 322.10 326.50 306.70 107.15K -3.46%
Dec 01, 2021 320.80 342.30 350.80 318.60 91.57K -7.55%
Nov 30, 2021 347.00 364.90 365.60 338.20 102.44K -5.78%
Nov 29, 2021 368.30 392.00 392.00 356.70 77.85K -9.11%
Nov 26, 2021 405.20 375.50 414.70 375.50 87.25K 5.82%
Nov 25, 2021 382.90 382.70 384.30 375.30 42.84K 0.50%
Nov 24, 2021 381.00 368.40 382.20 363.20 5.40K 1.44%
Nov 23, 2021 375.60 358.50 378.60 354.50 12.43K 5.03%
Nov 22, 2021 357.60 369.60 369.60 347.50 28.47K -4.74%
Nov 19, 2021 375.40 370.10 380.50 360.00 35.58K 3.50%
Nov 18, 2021 362.70 360.70 374.30 359.50 48.17K 0.00%
Nov 17, 2021 362.70 383.60 384.40 361.10 80.17K -8.11%
Nov 16, 2021 394.70 374.70 400.60 374.70 82.81K 7.37%
Nov 15, 2021 367.60 364.90 370.60 351.60 84.01K 1.91%
Nov 12, 2021 360.70 380.30 382.90 356.30 69.02K -4.80%
Nov 11, 2021 378.90 365.00 381.30 364.20 70.53K 4.87%
Nov 10, 2021 361.30 372.60 373.40 351.40 85.80K -2.51%
Nov 09, 2021 370.60 403.70 405.40 365.50 99.25K -9.76%
Nov 08, 2021 410.70 413.00 419.80 399.70 78.95K -1.11%
Nov 05, 2021 415.30 423.70 425.50 410.20 37.67K -3.55%
Nov 04, 2021 430.60 420.00 433.80 420.00 5.98K 1.53%
Nov 03, 2021 424.10 413.80 429.50 407.90 74.20K 3.41%
Nov 02, 2021 410.10 392.00 413.70 391.00 79.38K 5.26%
Nov 01, 2021 389.60 406.90 413.00 387.30 70.16K -4.74%
Oct 29, 2021 409.00 426.70 438.40 408.00 89.92K -6.13%
Oct 28, 2021 435.70 458.30 465.30 430.50 114.45K -6.44%
Oct 27, 2021 465.70 448.60 470.00 443.00 109.13K 5.15%
Oct 26, 2021 442.90 453.10 457.60 420.70 5.32K 0.84%
Oct 25, 2021 439.20 398.00 446.80 398.00 17.19K 12.01%
Oct 22, 2021 392.10 386.00 403.00 383.20 38.33K 1.84%
Oct 21, 2021 385.00 387.10 387.60 375.00 76.90K -0.80%
Oct 20, 2021 388.10 377.00 390.60 367.80 93.22K 2.19%
Oct 19, 2021 379.80 371.70 383.40 363.00 111.81K -0.58%
Oct 18, 2021 382.00 395.00 405.80 379.00 107.86K -6.97%
Oct 15, 2021 410.60 429.70 429.70 408.30 73.21K -5.37%
Oct 14, 2021 433.90 420.50 445.80 420.50 91.57K 3.93%
Oct 13, 2021 417.50 411.50 419.50 404.00 105.86K 0.77%
Oct 12, 2021 414.30 408.80 416.00 391.50 121.17K 2.12%
Oct 11, 2021 405.70 422.50 437.30 401.20 132.77K -3.89%
Oct 08, 2021 422.10 430.00 441.90 419.40 136.07K -0.45%
Oct 07, 2021 424.00 425.90 434.20 403.50 236.62K -1.60%
Oct 06, 2021 430.90 465.00 485.00 424.80 256.63K -8.88%
Oct 05, 2021 472.90 436.50 476.20 435.30 141.83K 9.04%
Oct 04, 2021 433.70 425.60 451.30 421.70 150.63K 3.48%
Oct 01, 2021 419.10 439.00 446.50 413.30 102.84K -2.26%
Sep 30, 2021 428.80 408.00 432.40 406.30 207.70K 5.10%
Sep 29, 2021 408.00 433.40 436.40 404.50 154.16K -5.23%
Sep 28, 2021 430.50 426.10 467.80 420.20 357.34K 4.31%
Sep 27, 2021 412.70 380.00 415.70 380.00 6.17K 9.44%
Sep 24, 2021 377.10 375.80 379.50 368.50 20.36K 2.78%
Sep 23, 2021 366.90 353.50 369.90 349.80 53.37K 2.86%
Sep 22, 2021 356.70 355.00 361.90 353.20 62.76K 1.02%
Sep 21, 2021 353.10 367.50 371.70 349.90 105.74K -5.13%
Sep 20, 2021 372.20 378.90 381.20 366.00 142.76K -2.67%
Sep 17, 2021 382.40 390.60 397.00 379.80 113.59K -1.82%
Sep 16, 2021 389.50 401.40 412.30 384.60 177.38K -2.75%
Sep 15, 2021 400.50 390.00 414.80 389.20 184.93K 2.32%
Sep 14, 2021 391.40 383.70 396.40 381.00 133.61K 1.58%
Sep 13, 2021 385.30 365.10 387.00 361.20 121.06K 5.53%
Sep 10, 2021 365.10 368.30 375.00 361.50 59.94K -1.19%
Sep 09, 2021 369.50 362.60 371.30 354.90 139.39K 1.93%
Sep 08, 2021 362.50 338.00 369.90 338.00 172.11K 7.79%
Sep 07, 2021 336.30 340.10 344.90 335.00 113.94K -1.98%
Sep 06, 2021 343.10 345.00 349.30 341.30 62.49K 0.41%
Sep 03, 2021 341.70 338.70 344.50 337.40 85.70K 0.29%
Sep 02, 2021 340.70 336.80 345.50 334.40 171.35K -0.15%
Sep 01, 2021 341.20 319.50 343.70 319.50 184.16K 7.19%
Aug 31, 2021 318.30 315.50 322.60 308.10 181.92K 0.82%
Aug 30, 2021 315.70 324.90 331.20 310.00 182.87K -1.80%
Aug 27, 2021 321.50 316.50 325.90 311.60 181.44K 3.98%
Aug 26, 2021 309.20 290.80 313.80 289.00 6.57K 6.92%
Aug 25, 2021 289.20 287.20 296.00 286.70 18.53K 0.10%
Aug 24, 2021 288.90 291.90 294.50 288.20 28.53K -0.69%
Aug 23, 2021 290.90 288.50 292.00 286.10 40.61K 0.83%
Aug 20, 2021 288.50 284.90 293.80 284.90 75.51K 1.41%
Aug 19, 2021 284.50 286.60 286.60 278.10 99.96K -0.66%
Aug 18, 2021 286.40 285.30 288.00 281.80 142.24K 0.35%
Aug 17, 2021 285.40 292.80 293.10 284.10 148.09K -3.12%
Aug 16, 2021 294.60 287.20 296.00 283.50 125.67K 2.15%
Aug 13, 2021 288.40 290.40 293.80 288.00 149.21K -1.40%
Aug 12, 2021 292.50 301.40 302.40 291.50 160.89K -3.18%
Aug 11, 2021 302.10 305.70 307.60 296.10 136.75K -0.59%
Aug 10, 2021 303.90 301.20 307.60 299.20 145.41K 0.96%
Aug 09, 2021 301.00 309.00 310.80 298.40 142.20K -2.87%
Aug 06, 2021 309.90 306.90 311.30 304.40 173.85K 0.45%
Aug 05, 2021 308.50 309.10 312.20 305.20 191.69K -0.42%
Aug 04, 2021 309.80 300.80 312.30 300.80 174.55K 3.27%
Aug 03, 2021 300.00 296.10 301.10 291.20 196.82K 1.52%
Aug 02, 2021 295.50 292.90 300.90 292.90 171.87K 1.90%
Jul 30, 2021 290.00 299.00 299.90 287.40 189.82K -3.94%
Jul 29, 2021 301.90 296.00 304.40 292.10 211.42K 1.41%
Jul 28, 2021 297.70 294.10 298.50 286.00 183.07K 0.37%
Jul 27, 2021 296.60 303.90 306.30 295.50 9.37K -2.50%
Jul 26, 2021 304.20 300.00 311.60 299.10 22.68K 0.73%
Jul 23, 2021 302.00 297.50 302.90 296.00 30.03K 1.89%
Jul 22, 2021 296.40 291.80 297.90 290.00 57.65K 0.78%
Jul 21, 2021 294.10 290.30 296.00 290.10 72.25K 2.12%
Jul 20, 2021 288.00 282.20 289.90 279.30 149.55K 2.02%
Jul 19, 2021 282.30 274.50 283.00 274.50 134.64K 3.18%
Jul 16, 2021 273.60 270.00 274.50 267.60 130.35K 0.92%
Jul 15, 2021 271.10 273.00 274.80 269.10 170.66K -0.59%
Jul 14, 2021 272.70 276.20 279.80 270.60 177.09K -0.91%
Jul 13, 2021 275.20 277.90 280.00 274.30 162.08K -1.04%
Jul 12, 2021 278.10 274.20 280.80 270.50 172.71K 0.83%
Jul 09, 2021 275.80 274.80 279.20 273.10 147.00K 0.11%
Jul 08, 2021 275.50 268.40 278.40 265.30 207.81K 3.11%
Jul 07, 2021 267.20 274.90 277.20 263.90 194.04K -2.16%
Jul 06, 2021 273.10 281.50 283.20 270.20 177.09K -2.88%
Jul 05, 2021 281.20 277.50 281.80 276.50 103.95K 1.33%
Jul 02, 2021 277.50 274.20 278.80 269.30 173.91K 1.91%
Jul 01, 2021 272.30 270.50 280.20 268.40 242.68K 0.04%
Jun 30, 2021 272.20 275.20 279.50 268.50 244.43K -0.22%
Jun 29, 2021 272.80 266.90 283.40 265.40 252.74K 1.79%
Jun 28, 2021 268.00 261.80 271.60 261.80 152.16K 3.32%
Jun 25, 2021 259.40 255.00 260.30 253.00 5.12K 2.01%
Jun 24, 2021 254.30 246.40 255.40 244.90 17.49K 2.79%
Jun 23, 2021 247.40 242.90 250.60 241.30 25.88K 2.10%
Jun 22, 2021 242.30 237.20 243.90 236.20 34.80K 2.67%
Jun 21, 2021 236.00 237.90 237.90 232.80 62.93K -1.17%
Jun 18, 2021 238.80 238.50 241.70 234.00 101.82K -0.62%
Jun 17, 2021 240.30 238.70 241.50 236.50 116.52K 0.97%
Jun 16, 2021 238.00 236.00 240.00 233.20 114.92K 0.13%
Jun 15, 2021 237.70 245.00 246.90 237.30 115.69K -2.38%
Jun 14, 2021 243.50 241.60 244.50 239.60 95.39K 0.29%
Jun 11, 2021 242.80 231.40 243.80 231.40 129.67K 5.93%
Jun 10, 2021 229.20 229.90 233.40 228.80 149.23K 0.35%
Jun 09, 2021 228.40 228.10 231.00 226.70 129.36K -0.39%
Jun 08, 2021 229.30 224.60 233.20 224.60 158.08K 3.01%
Jun 07, 2021 222.60 226.10 226.60 221.10 115.48K -1.77%
Jun 04, 2021 226.60 222.90 227.40 220.10 206.29K 1.89%
Jun 03, 2021 222.40 224.50 225.90 221.40 122.21K -0.36%
Jun 02, 2021 223.20 226.20 228.40 222.90 128.65K -2.02%
Jun 01, 2021 227.80 222.40 229.70 222.40 162.42K 2.71%
May 31, 2021 221.80 219.70 222.30 219.20 105.84K 1.84%
May 28, 2021 217.80 215.00 221.20 214.60 137.88K 1.40%
May 27, 2021 214.80 220.00 220.50 212.40 150.80K -2.27%
May 26, 2021 219.80 218.10 220.90 217.30 117.19K 3.73%
May 25, 2021 211.90 210.40 213.00 208.80 8.67K 0.81%
May 24, 2021 210.20 210.20 211.10 206.50 24.60K -1.04%
May 21, 2021 212.40 217.00 217.90 210.90 53.70K -0.56%
May 20, 2021 213.60 217.20 218.30 212.40 68.13K -2.02%
May 19, 2021 218.00 219.00 219.90 215.30 125.37K -1.13%
May 18, 2021 220.50 228.60 229.40 220.10 151.60K -4.50%
May 17, 2021 230.90 217.80 231.20 217.80 219.90K 6.70%
May 14, 2021 216.40 218.60 221.00 215.80 155.18K -0.87%
May 13, 2021 218.30 218.30 219.90 216.00 124.59K -0.18%
May 12, 2021 218.70 216.00 219.30 214.90 144.37K 0.41%
May 11, 2021 217.80 214.40 218.00 212.00 181.37K 1.30%
May 10, 2021 215.00 217.70 218.40 213.40 170.18K -0.92%
May 07, 2021 217.00 216.90 219.10 213.40 201.61K 0.65%
May 06, 2021 215.60 219.30 219.30 214.40 179.67K -1.19%
May 05, 2021 218.20 219.80 221.30 215.80 162.24K -0.41%
May 04, 2021 219.10 219.30 222.40 217.00 183.86K 0.09%
May 03, 2021 218.90 219.40 221.10 215.30 165.90K 0.41%
Apr 30, 2021 218.00 215.10 219.50 214.30 143.95K 1.68%
Apr 29, 2021 214.40 222.00 222.20 213.70 167.59K -2.94%
Apr 28, 2021 220.90 219.20 222.90 218.30 132.16K 3.56%
Apr 27, 2021 213.30 208.40 214.30 207.30 7.32K 3.04%
Apr 26, 2021 207.00 203.80 207.50 202.00 21.91K 1.12%
Apr 23, 2021 204.70 206.80 207.30 204.30 42.25K -1.06%
Apr 22, 2021 206.90 203.30 208.70 199.30 102.09K 1.97%
Apr 21, 2021 202.90 205.70 205.70 201.30 81.67K -1.27%
Apr 20, 2021 205.50 205.20 207.30 204.10 130.16K 0.29%
Apr 19, 2021 204.90 202.30 205.70 201.90 161.78K 2.35%
Apr 16, 2021 200.20 199.40 201.50 198.30 132.34K 0.35%
Apr 15, 2021 199.50 196.90 200.80 194.20 180.34K 1.63%
Apr 14, 2021 196.30 198.20 200.40 195.80 118.92K -0.66%
Apr 13, 2021 197.60 191.50 198.70 191.10 187.21K 2.92%
Apr 12, 2021 192.00 190.00 195.30 190.00 159.56K 1.53%
Apr 09, 2021 189.10 187.50 190.90 187.50 127.23K 1.34%
Apr 08, 2021 186.60 187.80 189.20 184.90 175.97K -1.27%
Apr 07, 2021 189.00 181.50 189.90 180.90 195.87K 3.39%
Apr 06, 2021 182.80 185.10 188.90 181.80 168.98K -0.44%
Apr 05, 2021 183.60 191.80 191.80 182.60 191.64K -5.46%
Apr 01, 2021 194.20 191.00 195.40 189.60 196.51K 1.62%
Mar 31, 2021 191.10 193.70 194.50 189.00 165.09K -0.78%
Mar 30, 2021 192.60 193.10 197.50 191.30 173.07K -0.16%
Mar 29, 2021 192.90 190.90 193.50 188.90 113.26K 3.82%
Mar 26, 2021 185.80 186.40 187.10 184.30 41.88K -0.43%
Mar 25, 2021 186.60 181.80 187.80 180.80 138.86K 1.91%
Mar 24, 2021 183.10 182.90 184.90 181.90 116.50K -0.05%
Mar 23, 2021 183.20 185.80 186.80 182.60 131.04K -1.51%
Mar 22, 2021 186.00 181.50 186.70 179.50 160.26K 1.20%
Mar 19, 2021 183.80 181.20 184.10 178.40 150.93K 1.32%
Mar 18, 2021 181.40 182.80 183.50 176.20 169.03K -1.63%
Mar 17, 2021 184.40 185.50 186.30 181.20 126.19K -0.22%
Mar 16, 2021 184.80 181.40 185.40 180.50 120.70K 1.82%
Mar 15, 2021 181.50 188.80 188.80 181.10 111.14K -4.72%
Mar 12, 2021 190.50 194.30 196.20 189.30 143.60K -1.70%
Mar 11, 2021 193.80 196.00 197.70 192.20 149.33K -0.87%
Mar 10, 2021 195.50 193.50 196.30 191.20 170.23K 0.93%
Mar 09, 2021 193.70 195.10 195.40 192.20 126.38K -0.41%
Mar 08, 2021 194.50 197.20 200.00 192.90 120.16K -1.37%
Mar 05, 2021 197.20 200.80 201.80 196.80 129.57K -1.74%
Mar 04, 2021 200.70 206.00 206.00 195.80 179.24K -3.04%
Mar 03, 2021 207.00 208.40 210.80 206.40 168.42K -0.91%
Mar 02, 2021 208.90 204.00 210.20 203.20 155.62K 2.75%
Mar 01, 2021 203.30 206.30 206.60 201.30 121.45K -1.26%
Feb 26, 2021 205.90 202.50 206.80 199.00 201.90K 1.08%
Feb 25, 2021 203.70 204.00 207.80 201.50 210.61K -0.63%
Feb 24, 2021 205.00 208.20 208.20 204.00 151.86K -2.19%
Feb 23, 2021 209.60 212.70 214.60 206.60 54.19K -0.43%
Feb 22, 2021 210.50 221.00 221.00 209.20 136.06K -5.18%
Feb 19, 2021 222.00 221.20 228.30 218.70 185.56K -1.38%
Feb 18, 2021 225.10 235.00 239.80 221.60 315.18K -4.50%
Feb 17, 2021 235.70 225.50 237.70 221.80 341.27K 5.88%
Feb 16, 2021 222.60 221.30 234.40 219.70 335.27K 1.69%
Feb 15, 2021 218.90 216.90 221.70 216.40 181.13K 1.67%
Feb 12, 2021 215.30 207.00 216.60 206.20 309.91K 2.92%
Feb 11, 2021 209.20 215.80 221.50 207.20 327.87K -0.99%
Feb 10, 2021 211.30 205.10 213.90 200.10 279.82K 3.02%
Feb 09, 2021 205.10 212.30 213.70 203.60 228.93K -2.61%
Feb 08, 2021 210.60 214.10 217.70 207.70 245.14K -2.45%
Feb 05, 2021 215.90 212.00 223.20 212.00 276.88K 3.70%
Feb 04, 2021 208.20 202.60 209.90 199.70 257.76K 1.86%
Feb 03, 2021 204.40 210.50 211.60 200.60 240.94K -3.81%
Feb 02, 2021 212.50 208.60 219.80 205.60 235.76K 2.02%
Feb 01, 2021 208.30 191.80 210.20 191.80 162.79K 8.77%
Jan 29, 2021 191.50 195.00 198.30 190.70 201.33K -1.14%
Jan 28, 2021 193.70 196.70 198.20 189.80 233.29K -3.05%
Jan 27, 2021 199.80 190.00 200.80 190.00 204.44K 7.30%
Jan 25, 2021 186.20 184.00 188.80 182.80 87.94K 3.62%
Jan 22, 2021 179.70 182.10 182.10 176.40 165.02K -0.55%
Jan 21, 2021 180.70 183.00 186.30 179.70 202.69K -0.17%
Jan 20, 2021 181.00 187.00 187.50 178.80 186.41K -3.47%
Jan 19, 2021 187.50 193.00 196.40 186.10 238.49K -2.14%
Jan 18, 2021 191.60 199.20 199.20 188.30 178.22K -4.01%
Jan 15, 2021 199.60 195.90 204.90 193.00 246.11K 1.01%
Jan 14, 2021 197.60 202.00 204.00 194.90 231.08K -1.35%
Jan 13, 2021 200.30 204.00 207.00 198.30 256.28K -3.33%
Jan 12, 2021 207.20 199.90 212.70 199.90 214.16K 5.23%
Jan 11, 2021 196.90 194.50 197.80 190.50 185.32K -0.40%
Jan 08, 2021 197.70 198.20 199.30 192.10 204.86K -1.69%
Jan 07, 2021 201.10 199.10 202.60 195.70 234.88K -0.05%
Jan 06, 2021 201.20 197.60 203.20 191.20 252.17K 1.51%
Jan 05, 2021 198.20 190.60 200.40 190.60 216.95K 4.59%
Jan 04, 2021 189.50 189.10 195.50 188.30 222.49K 2.21%
Jan 01, 2021 185.40 182.70 188.00 182.70 24.38K 1.81%
Dec 31, 2020 182.10 178.80 185.00 178.30 194.60K 3.11%
Dec 30, 2020 176.60 178.20 181.60 175.50 205.10K -2.48%
Dec 29, 2020 181.10 172.70 181.80 170.10 223.50K 7.29%
Dec 28, 2020 168.80 180.00 180.00 165.00 73.27K -9.97%
Dec 24, 2020 187.50 191.60 193.90 185.80 178.87K -2.29%
Dec 23, 2020 191.90 204.70 206.30 189.40 190.14K -7.21%
Dec 22, 2020 206.80 200.30 207.40 199.10 165.77K 3.56%
Dec 21, 2020 199.70 198.90 201.50 195.40 187.42K 0.96%
Dec 18, 2020 197.80 195.80 200.30 195.10 152.23K 2.01%
Dec 17, 2020 193.90 198.30 200.50 192.20 200.14K -0.77%
Dec 16, 2020 195.40 196.70 197.80 193.00 194.58K 0.05%
Dec 15, 2020 195.30 197.30 199.00 191.60 202.98K 0.26%
Dec 14, 2020 194.80 194.00 199.70 192.90 160.43K 1.78%
Dec 11, 2020 191.40 189.30 194.40 186.40 192.62K 0.47%
Dec 10, 2020 190.50 179.60 191.60 175.90 219.69K 4.67%
Dec 09, 2020 182.00 181.30 186.30 179.80 193.47K 1.56%
Dec 08, 2020 179.20 181.40 183.60 177.80 182.94K -0.11%
Dec 07, 2020 179.40 185.00 185.00 176.40 182.91K -5.88%
Dec 04, 2020 190.60 186.90 192.00 182.10 217.08K 2.14%
Dec 03, 2020 186.60 207.30 207.30 184.40 299.44K -10.93%
Dec 02, 2020 209.50 212.00 217.20 208.40 234.23K -0.71%
Dec 01, 2020 211.00 219.20 220.20 209.00 231.10K -2.63%
Nov 30, 2020 216.70 215.70 222.50 214.50 182.29K 2.75%
Nov 27, 2020 210.90 216.90 219.80 209.80 224.35K -2.68%
Nov 26, 2020 216.70 217.10 218.50 215.20 142.33K -0.96%
Nov 25, 2020 218.80 214.70 219.50 210.80 213.44K 6.68%
Nov 24, 2020 205.10 201.70 209.10 199.10 97.67K 1.99%
Nov 23, 2020 201.10 198.50 202.10 196.40 161.52K 2.60%
Nov 20, 2020 196.00 194.40 198.90 191.40 215.27K 0.46%
Nov 19, 2020 195.10 202.60 204.30 187.40 300.00K -3.65%
Nov 18, 2020 202.50 201.40 206.80 200.30 238.53K 1.25%
Nov 17, 2020 200.00 200.70 203.60 197.60 218.97K -2.44%
Nov 16, 2020 205.00 217.90 217.90 204.00 140.22K -8.36%
Nov 14, 2020 223.70 222.50 224.30 222.50 7.14K -1.24%
Nov 13, 2020 226.50 222.20 230.80 220.80 234.85K 0.35%
Nov 12, 2020 225.70 221.50 228.30 221.50 222.76K 2.97%
Nov 11, 2020 219.20 219.60 222.90 217.20 225.41K -0.32%
Nov 10, 2020 219.90 210.80 224.40 210.80 279.25K 3.34%
Nov 09, 2020 212.80 218.00 218.00 210.10 227.83K -0.88%
Nov 06, 2020 214.70 218.50 220.90 212.50 258.78K -3.16%
Nov 05, 2020 221.70 228.90 231.10 221.00 258.98K -2.46%
Nov 04, 2020 227.30 229.60 231.50 223.90 235.18K -0.87%
Nov 03, 2020 229.30 239.90 239.90 227.50 256.06K -5.21%
Nov 02, 2020 241.90 248.70 251.30 239.60 255.29K -2.34%
Oct 30, 2020 247.70 246.50 249.60 242.70 219.82K 0.45%
Oct 29, 2020 246.60 244.30 249.20 235.00 279.64K 1.11%
Oct 28, 2020 243.90 244.00 246.40 242.20 193.60K 7.54%
Oct 27, 2020 226.80 225.10 227.90 220.30 84.94K 2.49%
Oct 26, 2020 221.30 218.90 228.10 217.30 143.65K 0.77%
Oct 23, 2020 219.60 219.40 222.20 214.80 182.91K -1.35%
Oct 22, 2020 222.60 221.80 225.70 219.60 199.37K -0.13%
Oct 21, 2020 222.90 215.00 224.70 214.00 221.24K 4.01%
Oct 20, 2020 214.30 205.50 216.80 205.50 237.77K 6.51%
Oct 19, 2020 201.20 205.50 205.50 195.60 240.27K -2.42%
Oct 16, 2020 206.20 203.20 209.30 202.00 230.67K 1.13%
Oct 15, 2020 203.90 196.30 207.90 195.00 223.56K 3.35%
Oct 14, 2020 197.30 205.10 205.10 191.80 238.56K -6.14%
Oct 13, 2020 210.20 208.00 211.50 204.30 239.37K -1.36%
Oct 12, 2020 213.10 205.40 215.60 205.40 206.30K 5.60%
Oct 09, 2020 201.80 193.90 205.10 192.60 249.20K 4.29%
Oct 08, 2020 193.50 190.50 194.80 184.20 272.08K 1.57%
Oct 07, 2020 190.50 186.00 197.20 183.30 267.28K 1.28%
Oct 06, 2020 188.10 193.20 198.60 187.00 278.29K -3.74%
Oct 05, 2020 195.40 185.80 199.60 183.30 305.36K 7.01%
Oct 01, 2020 182.60 188.50 190.30 179.10 230.54K -2.09%
Sep 30, 2020 186.50 183.90 190.20 180.10 278.86K -0.96%
Sep 29, 2020 188.30 204.70 205.90 187.40 248.74K -8.15%
Sep 28, 2020 205.00 208.00 208.10 200.00 209.13K 24.24%
Sep 25, 2020 165.00 164.80 166.90 158.50 75.51K -0.54%
Sep 24, 2020 165.90 158.40 171.60 158.40 161.28K 7.59%
Sep 23, 2020 154.20 134.90 156.70 133.60 229.83K 14.73%
Sep 22, 2020 134.40 137.00 139.70 133.10 225.12K -0.30%
Sep 21, 2020 134.80 148.10 149.20 132.50 273.93K -10.43%
Sep 18, 2020 150.50 148.20 151.40 143.00 278.17K -0.13%
Sep 17, 2020 150.70 166.10 168.00 147.80 286.79K -9.76%
Sep 16, 2020 167.00 174.80 176.00 166.20 224.66K -4.30%
Sep 15, 2020 174.50 170.10 175.70 167.80 224.70K 2.23%
Sep 14, 2020 170.70 170.60 176.50 168.10 263.18K 1.37%
Sep 11, 2020 168.40 170.50 172.10 166.40 223.13K -2.83%
Sep 10, 2020 173.30 176.00 176.90 170.60 239.17K -1.65%
Sep 09, 2020 176.20 178.20 182.60 171.40 306.60K -2.38%
Sep 08, 2020 180.50 187.50 190.60 179.40 267.63K -4.04%
Sep 07, 2020 188.10 187.80 188.90 183.80 164.75K 0.32%
Sep 04, 2020 187.50 182.60 188.60 178.80 231.99K 3.02%
Sep 03, 2020 182.00 183.00 188.90 180.70 232.42K -0.38%
Sep 02, 2020 182.70 185.20 189.50 177.70 277.10K -3.18%
Sep 01, 2020 188.70 194.90 195.90 183.50 202.57K -1.05%
Aug 31, 2020 190.70 193.70 195.70 184.10 180.91K -1.35%
Aug 28, 2020 193.30 200.40 203.00 192.40 185.98K -2.91%
Aug 27, 2020 199.10 191.00 201.10 187.30 181.31K 8.21%
Aug 26, 2020 184.00 184.90 190.10 183.10 70.04K -0.70%
Aug 25, 2020 185.30 186.20 189.40 182.10 140.65K -1.65%
Aug 24, 2020 188.40 179.60 189.50 178.70 131.29K 4.32%
Aug 21, 2020 180.60 176.90 181.30 171.20 161.13K 1.35%
Aug 20, 2020 178.20 182.30 183.30 177.30 112.35K -1.93%
Aug 19, 2020 181.70 181.00 184.10 178.20 117.82K 0.94%
Aug 18, 2020 180.00 174.20 184.20 173.70 129.39K 2.74%
Aug 17, 2020 175.20 177.70 178.90 172.30 128.17K -0.79%
Aug 14, 2020 176.60 163.50 178.00 162.70 155.52K 8.81%
Aug 13, 2020 162.30 161.50 166.30 160.60 125.76K 2.33%
Aug 12, 2020 158.60 160.90 162.30 156.20 127.54K -2.40%
Aug 11, 2020 162.50 161.60 167.00 160.70 151.06K 1.12%
Aug 10, 2020 160.70 169.90 170.90 159.00 142.32K -4.52%
Aug 07, 2020 168.30 162.90 169.50 160.80 138.61K 2.94%
Aug 06, 2020 163.50 163.70 171.60 162.70 144.56K -0.12%
Aug 05, 2020 163.70 164.40 169.90 162.20 163.96K -0.24%
Aug 04, 2020 164.10 158.60 165.70 154.80 214.24K 2.82%
Aug 03, 2020 159.60 136.00 162.10 136.00 241.76K 17.70%
Jul 31, 2020 135.60 137.90 139.80 134.90 153.09K -1.45%
Jul 30, 2020 137.60 144.10 144.40 136.70 166.14K -4.51%
Jul 29, 2020 144.10 138.50 145.50 137.20 176.61K 8.84%
Jul 28, 2020 132.40 129.60 134.60 128.90 64.51K 1.46%
Jul 27, 2020 130.50 133.40 134.70 128.30 117.92K -2.32%
Jul 24, 2020 133.60 133.40 136.00 130.20 154.17K -0.74%
Jul 23, 2020 134.60 126.60 135.20 125.70 177.96K 6.74%
Jul 22, 2020 126.10 125.00 126.80 121.30 169.90K 1.45%
Jul 21, 2020 124.30 123.10 125.70 121.40 162.80K 0.89%
Jul 20, 2020 123.20 128.10 128.10 120.40 203.54K -4.12%
Jul 17, 2020 128.50 129.60 131.50 127.10 163.12K -0.70%
Jul 16, 2020 129.40 134.20 136.20 128.50 199.15K -3.22%
Jul 15, 2020 133.70 132.50 134.40 130.40 160.20K 0.91%
Jul 14, 2020 132.50 132.70 133.80 129.10 162.37K -0.30%
Jul 13, 2020 132.90 136.20 136.90 131.70 190.71K -3.28%
Jul 10, 2020 137.40 134.20 138.30 131.20 184.23K 1.40%
Jul 09, 2020 135.50 138.00 142.10 134.50 183.68K -2.73%
Jul 08, 2020 139.30 141.50 141.50 136.10 171.20K -2.11%
Jul 07, 2020 142.30 134.80 144.50 134.80 230.25K 6.27%
Jul 06, 2020 133.90 132.40 139.60 132.00 245.18K 1.36%
Jul 03, 2020 132.10 129.10 133.70 128.60 112.95K 2.24%
Jul 02, 2020 129.20 128.20 131.10 125.90 191.39K 1.02%
Jul 01, 2020 127.90 130.10 131.80 125.70 199.92K -1.92%
Jun 30, 2020 130.40 129.20 135.40 128.10 212.23K 0.31%
Jun 29, 2020 130.00 119.00 133.00 119.00 241.64K 10.17%
Jun 26, 2020 118.00 117.60 118.80 115.60 137.47K 4.89%
Jun 25, 2020 112.50 120.10 120.10 110.50 88.20K -8.46%
Jun 24, 2020 122.90 124.00 125.30 122.50 110.32K -1.36%
Jun 23, 2020 124.60 125.60 126.00 122.10 146.50K -1.03%
Jun 22, 2020 125.90 128.70 130.30 125.30 143.61K -1.72%
Jun 19, 2020 128.10 125.70 128.50 125.20 127.03K 1.51%
Jun 18, 2020 126.20 124.20 127.20 123.30 153.17K 2.35%
Jun 17, 2020 123.30 124.30 125.90 122.50 158.12K -0.32%
Jun 16, 2020 123.70 127.60 128.70 122.10 180.65K -3.51%
Jun 15, 2020 128.20 133.00 133.30 126.60 163.95K -3.75%
Jun 12, 2020 133.20 138.10 138.50 132.40 134.04K -3.76%
Jun 11, 2020 138.40 136.00 139.90 134.30 162.25K 1.69%
Jun 10, 2020 136.10 132.80 137.10 130.60 164.45K 1.72%
Jun 09, 2020 133.80 136.40 138.40 133.10 132.53K -0.89%
Jun 08, 2020 135.00 135.30 136.30 132.60 138.79K -0.59%
Jun 05, 2020 135.80 137.70 141.30 135.20 154.80K -1.59%
Jun 04, 2020 138.00 137.60 140.30 136.00 140.73K 1.02%
Jun 03, 2020 136.60 134.50 140.80 134.50 155.72K 1.41%
Jun 02, 2020 134.70 135.80 135.80 133.20 151.89K -2.18%
Jun 01, 2020 137.70 136.20 138.30 132.50 193.84K 1.32%
May 29, 2020 135.90 139.40 141.40 134.00 158.83K -2.86%
May 28, 2020 139.90 143.80 144.80 139.30 135.88K -4.11%
May 27, 2020 145.90 146.80 150.30 144.70 144.46K 7.20%
May 26, 2020 136.10 131.70 136.80 129.10 77.99K 4.29%
May 25, 2020 130.50 131.80 131.90 128.30 45.53K -1.21%
May 22, 2020 132.10 129.00 133.80 127.60 138.43K 2.56%
May 21, 2020 128.80 133.80 134.70 128.20 143.32K -3.88%
May 20, 2020 134.00 138.00 143.10 132.10 156.75K -3.74%
May 19, 2020 139.20 134.40 140.30 133.60 185.06K -0.22%
May 18, 2020 139.50 129.50 140.50 129.30 153.39K 10.71%
May 15, 2020 126.00 129.20 131.70 125.10 170.92K -2.02%
May 14, 2020 128.60 123.30 129.80 121.90 196.63K 4.47%
May 13, 2020 123.10 130.20 131.50 121.70 216.21K -7.58%
May 12, 2020 133.20 138.00 139.90 131.50 164.80K -3.41%
May 11, 2020 137.90 139.30 143.60 137.50 154.18K -0.72%
May 08, 2020 138.90 145.50 145.80 138.50 149.50K -4.60%
May 07, 2020 145.60 149.00 150.90 144.40 185.80K -2.74%
May 06, 2020 149.70 159.10 159.10 149.20 160.70K -6.55%
May 05, 2020 160.20 152.00 163.80 152.00 206.33K 6.37%
May 04, 2020 150.60 147.90 151.80 147.00 170.52K 4.87%
May 01, 2020 143.60 145.00 152.50 142.80 136.04K -0.42%
Apr 30, 2020 144.20 142.60 144.90 138.00 167.13K 0.63%
Apr 29, 2020 143.30 149.60 150.10 141.20 167.21K -4.21%
Apr 28, 2020 149.60 147.50 153.00 144.10 189.30K 10.57%
Apr 27, 2020 135.30 132.40 138.80 121.90 76.67K 0.07%
Apr 24, 2020 135.20 139.20 144.00 131.70 130.38K -2.80%
Apr 23, 2020 139.10 144.10 148.70 137.70 123.15K 0.36%
Apr 22, 2020 138.60 145.00 151.00 137.30 44.66K -6.10%
Apr 21, 2020 147.60 135.50 150.10 135.50 96.90K 10.07%
Apr 20, 2020 134.10 135.00 135.50 132.80 45.50K 2.44%
Apr 17, 2020 130.90 127.10 132.30 127.10 64.21K 5.23%
Apr 16, 2020 124.40 124.10 124.80 121.10 41.82K -1.03%
Apr 15, 2020 125.70 134.50 134.50 123.90 53.37K -7.78%
Apr 13, 2020 136.30 137.00 137.00 134.90 46.53K -0.44%
Apr 09, 2020 136.90 144.00 144.00 135.60 68.83K -5.06%
Apr 08, 2020 144.20 139.00 144.70 139.00 61.94K 5.49%
Apr 07, 2020 136.70 126.00 137.80 126.00 94.32K 12.60%
Apr 03, 2020 121.40 125.40 125.40 120.20 76.45K -4.78%
Apr 01, 2020 127.50 129.50 129.50 125.10 64.28K -2.97%
Mar 31, 2020 131.40 127.90 132.50 127.90 45.56K 4.87%
Mar 30, 2020 125.30 128.00 128.00 124.30 42.29K -2.94%
Mar 27, 2020 129.10 130.20 131.90 128.00 114.17K 5.73%
Mar 26, 2020 122.10 126.00 127.00 121.50 95.04K -3.33%
Mar 25, 2020 126.30 127.40 131.20 125.50 106.00K 0.72%
Mar 24, 2020 125.40 123.40 128.30 121.60 111.38K 1.37%
Mar 23, 2020 123.70 121.30 124.60 117.00 122.92K 0.98%
Mar 20, 2020 122.50 122.10 128.20 121.10 180.03K -0.89%
Mar 19, 2020 123.60 122.30 127.00 121.30 135.88K 3.78%
Mar 18, 2020 119.10 128.30 128.30 118.50 156.86K -9.08%
Mar 17, 2020 131.00 136.00 136.00 130.00 122.85K -3.96%
Mar 16, 2020 136.40 136.60 138.30 133.00 135.19K -2.43%
Mar 13, 2020 139.80 138.60 144.90 135.00 157.20K 0.72%
Mar 12, 2020 138.80 142.80 142.80 133.00 188.98K -4.93%
Mar 11, 2020 146.00 143.10 148.90 140.80 229.47K 2.82%
Mar 10, 2020 142.00 132.00 144.00 132.00 138.80K 8.31%
Mar 09, 2020 131.10 128.80 131.90 119.90 153.79K 1.31%
Mar 06, 2020 129.40 132.20 132.20 128.50 129.32K -2.34%
Mar 05, 2020 132.50 134.50 136.40 132.30 150.58K -1.19%
Mar 04, 2020 134.10 133.80 136.60 131.80 147.35K 0.30%
Mar 03, 2020 133.70 128.90 135.30 128.90 199.09K 4.70%
Mar 02, 2020 127.70 126.20 129.10 124.70 175.94K 2.74%
Feb 28, 2020 124.30 127.00 127.70 119.60 186.84K -0.40%
Feb 27, 2020 124.80 133.80 133.80 124.20 158.31K -7.00%
Feb 26, 2020 134.20 133.90 136.00 131.90 128.58K 1.28%
Feb 25, 2020 132.50 134.50 134.50 130.80 97.51K -0.23%
Feb 24, 2020 132.80 135.30 135.30 131.90 120.73K -3.35%
Feb 21, 2020 137.40 139.00 139.00 133.80 109.18K -2.62%
Feb 20, 2020 141.10 140.50 145.80 138.70 178.42K 0.43%
Feb 19, 2020 140.50 141.00 141.50 139.50 122.10K -0.71%
Feb 18, 2020 141.50 138.50 141.90 137.80 166.47K 1.73%
Feb 17, 2020 139.10 133.00 139.70 133.00 122.68K 5.14%
Feb 14, 2020 132.30 131.30 132.90 128.60 139.11K 0.23%
Feb 13, 2020 132.00 131.60 133.50 130.70 140.81K 0.76%
Feb 12, 2020 131.00 127.90 131.80 127.90 143.61K 3.07%
Feb 11, 2020 127.10 126.90 127.80 125.60 133.93K 0.47%
Feb 10, 2020 126.50 133.10 133.10 126.20 130.38K -5.74%
Feb 07, 2020 134.20 134.60 136.30 132.00 145.98K -1.03%
Feb 06, 2020 135.60 133.40 136.10 131.10 163.09K 1.95%
Feb 05, 2020 133.00 133.70 134.80 130.60 134.86K -0.52%
Feb 04, 2020 133.70 130.60 134.70 129.40 123.73K 1.98%
Feb 03, 2020 131.10 134.00 135.10 130.20 123.52K -2.16%
Feb 01, 2020 134.00 132.90 134.20 132.30 8.78K 1.21%
Jan 31, 2020 132.40 131.60 133.70 130.30 114.73K 0.84%
Jan 30, 2020 131.30 134.60 135.60 130.70 140.76K -2.45%
Jan 29, 2020 134.60 137.40 137.70 133.40 111.29K -2.60%
Jan 28, 2020 138.20 136.00 139.50 134.50 87.50K 0.51%
Jan 27, 2020 137.50 136.40 140.80 135.90 119.24K 2.31%
Jan 24, 2020 134.40 138.20 138.20 133.70 129.33K -2.89%
Jan 23, 2020 138.40 136.80 141.30 136.80 131.79K 1.84%
Jan 22, 2020 135.90 134.90 138.40 134.90 122.20K 1.04%
Jan 21, 2020 134.50 139.10 139.30 134.00 140.78K -2.39%
Jan 20, 2020 137.80 140.50 140.50 135.10 138.94K -3.50%
Jan 17, 2020 142.80 151.50 151.50 142.50 164.54K -6.24%
Jan 16, 2020 152.30 152.40 154.20 150.30 122.04K 0.66%
Jan 15, 2020 151.30 158.10 158.10 149.40 142.95K -4.72%
Jan 14, 2020 158.80 154.80 160.00 154.50 135.21K 3.18%
Jan 13, 2020 153.90 156.80 158.20 153.50 136.16K -2.78%
Jan 10, 2020 158.30 154.40 158.90 152.70 156.04K 3.33%
Jan 09, 2020 153.20 153.50 155.50 150.60 133.75K 0.33%
Jan 08, 2020 152.70 155.00 156.90 151.60 118.60K -2.43%
Jan 07, 2020 156.50 154.90 157.00 151.90 132.12K 1.82%
Jan 06, 2020 153.70 154.50 157.00 152.60 131.30K 0.13%
Jan 03, 2020 153.50 153.90 155.90 148.90 148.77K 0.72%
Jan 02, 2020 152.40 155.10 156.90 152.10 141.52K -1.74%
Jan 01, 2020 155.10 156.00 157.20 154.00 26.76K -0.26%
Dec 31, 2019 155.50 157.40 158.20 154.40 122.28K -1.52%
Dec 30, 2019 157.90 158.40 161.40 157.50 139.10K 0.57%
Dec 27, 2019 157.00 162.50 162.70 156.20 163.23K -2.36%
Dec 26, 2019 160.80 158.00 161.70 157.60 69.01K 3.01%
Dec 24, 2019 156.10 158.20 158.20 154.20 92.94K -1.64%
Dec 23, 2019 158.70 164.00 164.00 157.80 98.07K -4.28%
Dec 20, 2019 165.80 161.40 167.30 161.40 120.47K 3.17%
Dec 19, 2019 160.70 162.90 163.90 159.20 141.13K -0.86%
Dec 18, 2019 162.10 165.50 165.80 160.80 106.19K -1.88%
Dec 17, 2019 165.20 167.60 167.60 162.50 109.18K -1.67%
Dec 16, 2019 168.00 161.40 168.90 161.10 96.68K 3.19%
Dec 13, 2019 162.80 164.10 165.10 159.80 120.11K -0.31%
Dec 12, 2019 163.30 160.00 164.20 159.20 108.85K 1.74%
Dec 11, 2019 160.50 161.80 163.40 159.90 89.79K -0.19%
Dec 10, 2019 160.80 157.80 162.70 156.30 107.65K 2.42%
Dec 09, 2019 157.00 167.90 167.90 156.70 97.55K -6.55%
Dec 06, 2019 168.00 173.50 174.10 167.70 116.46K -3.78%
Dec 05, 2019 174.60 172.60 176.00 170.30 123.65K 1.93%
Dec 04, 2019 171.30 177.50 177.50 169.60 138.30K -4.67%
Dec 03, 2019 179.70 169.00 180.50 168.40 146.78K 6.96%
Dec 02, 2019 168.00 169.20 170.60 164.70 127.88K 0.48%
Nov 29, 2019 167.20 177.20 178.50 166.70 123.76K -5.70%
Nov 28, 2019 177.30 180.80 180.80 176.30 58.51K -1.23%
Nov 27, 2019 179.50 181.20 183.30 176.60 124.60K -0.22%
Nov 26, 2019 179.90 186.10 186.20 179.40 110.78K -0.99%
Nov 25, 2019 181.70 190.70 191.20 179.70 78.59K -4.57%
Nov 22, 2019 190.40 185.00 191.00 183.70 103.86K 3.09%
Nov 21, 2019 184.70 184.90 185.80 181.00 104.02K 0.49%
Nov 20, 2019 183.80 181.20 185.30 180.40 100.41K 1.55%
Nov 19, 2019 181.00 185.90 185.90 179.20 101.79K -3.00%
Nov 18, 2019 186.60 193.10 193.10 185.20 113.49K -3.81%
Nov 15, 2019 194.00 191.50 195.30 187.50 123.16K 0.73%
Nov 14, 2019 192.60 187.00 194.50 187.00 149.10K 3.49%
Nov 13, 2019 186.10 188.90 189.90 185.60 78.18K -1.95%
Nov 12, 2019 189.80 189.40 192.80 187.50 76.22K 0.85%
Nov 11, 2019 188.20 200.00 200.00 187.90 111.88K -5.99%
Nov 08, 2019 200.20 198.90 201.60 196.70 108.54K 1.01%
Nov 07, 2019 198.20 202.20 204.80 195.60 155.23K -2.03%
Nov 06, 2019 202.30 202.30 205.90 200.80 118.87K -0.44%
Nov 05, 2019 203.20 201.00 205.60 200.60 130.12K 1.45%
Nov 04, 2019 200.30 192.00 201.70 192.00 126.16K 4.54%
Nov 01, 2019 191.60 187.90 192.30 183.30 143.11K 2.46%
Oct 31, 2019 187.00 192.20 194.80 186.10 147.97K -2.09%
Oct 30, 2019 191.00 190.00 193.80 186.50 137.79K -0.31%
Oct 29, 2019 191.60 181.00 192.10 181.00 148.79K 6.74%
Oct 28, 2019 179.50 176.90 183.70 176.90 83.11K