Zinc Futures - Jun 23 (MZIc1)

  • Access historical data for Zinc 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
MZIc1 MCX INR Real-time MZN Derived USD Real-time MZIc2 MCX INR Real-time
208.95 +1.75 (+0.84%)
Close INR Disclaimer

Zinc 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 281.35 275.65 288.20 273.35 6.67K 1.11%
Oct 04, 2022 278.25 269.20 279.00 268.60 9.16K 3.69%
Oct 03, 2022 268.35 274.00 274.00 267.40 7.56K -0.94%
Sep 30, 2022 270.90 270.55 271.10 270.55 0.01K 2.03%
Sep 29, 2022 265.50 265.50 265.50 265.50 0.00K 1.74%
Sep 28, 2022 260.95 260.95 260.95 260.95 0.00K -0.31%
Sep 27, 2022 261.75 267.50 267.50 260.80 0.03K -0.81%
Sep 26, 2022 263.90 272.45 272.70 263.35 0.61K -3.49%
Sep 23, 2022 273.45 281.80 281.80 272.35 3.24K -3.10%
Sep 22, 2022 282.20 280.90 283.45 279.50 4.32K 1.40%
Sep 21, 2022 278.30 280.30 281.35 277.30 4.32K -0.55%
Sep 20, 2022 279.85 282.50 284.70 279.25 4.54K -0.78%
Sep 19, 2022 282.05 281.65 283.50 278.00 3.86K 0.09%
Sep 16, 2022 281.80 282.60 282.80 274.50 5.87K -0.56%
Sep 15, 2022 283.40 288.40 291.15 281.70 5.17K -1.24%
Sep 14, 2022 286.95 286.00 287.60 281.55 4.61K 0.63%
Sep 13, 2022 285.15 287.60 292.55 284.65 5.80K -0.30%
Sep 12, 2022 286.00 285.00 288.40 284.20 4.21K 0.26%
Sep 09, 2022 285.25 288.50 291.70 282.30 6.49K 0.64%
Sep 08, 2022 283.45 281.90 285.30 281.25 4.36K 0.98%
Sep 07, 2022 280.70 283.00 283.80 278.90 4.52K -1.75%
Sep 06, 2022 285.70 288.45 291.70 283.40 4.91K -0.73%
Sep 05, 2022 287.80 285.40 290.40 285.40 4.35K 1.34%
Sep 02, 2022 284.00 293.00 293.25 281.95 6.40K -2.72%
Sep 01, 2022 291.95 308.70 308.70 290.90 6.27K -5.79%
Aug 31, 2022 309.90 309.05 311.55 307.50 1.86K -1.27%
Aug 30, 2022 313.90 313.70 316.00 313.50 0.02K -0.74%
Aug 29, 2022 316.25 316.15 317.75 314.40 0.01K -0.85%
Aug 26, 2022 318.95 319.20 321.70 315.70 0.02K 0.49%
Aug 25, 2022 317.40 316.15 318.55 314.60 0.05K 1.47%
Aug 24, 2022 312.80 311.95 317.85 311.50 0.54K -0.21%
Aug 23, 2022 313.45 315.50 317.80 312.00 4.04K -0.63%
Aug 22, 2022 315.45 315.35 316.85 312.45 4.07K 0.13%
Aug 19, 2022 315.05 315.00 318.90 311.80 6.75K 0.11%
Aug 18, 2022 314.70 316.55 317.90 310.50 7.14K -0.85%
Aug 17, 2022 317.40 323.70 328.50 315.00 7.71K -2.10%
Aug 16, 2022 324.20 320.90 340.00 319.50 9.50K 0.53%
Aug 12, 2022 322.50 325.50 328.20 318.25 6.41K -1.47%
Aug 11, 2022 327.30 320.70 329.30 318.55 5.50K 2.17%
Aug 10, 2022 320.35 314.10 321.20 313.15 6.05K 1.65%
Aug 09, 2022 315.15 309.45 317.40 309.45 3.87K 2.52%
Aug 08, 2022 307.40 305.85 310.30 304.00 4.47K -0.79%
Aug 05, 2022 309.85 308.70 313.20 302.25 8.16K 0.50%
Aug 04, 2022 308.30 294.80 312.15 294.35 8.88K 4.69%
Aug 03, 2022 294.50 293.40 296.15 290.60 4.18K 0.68%
Aug 02, 2022 292.50 296.70 298.20 292.20 4.64K -1.99%
Aug 01, 2022 298.45 293.75 299.05 291.85 5.47K 2.98%
Jul 29, 2022 289.80 285.75 291.15 285.70 0.20K 1.74%
Jul 28, 2022 284.85 282.00 286.50 282.00 0.31K 2.57%
Jul 27, 2022 277.70 279.50 282.00 276.85 0.08K -0.50%
Jul 26, 2022 279.10 280.60 282.00 278.40 0.12K 0.69%
Jul 25, 2022 277.20 276.20 278.95 275.00 0.58K -0.13%
Jul 22, 2022 277.55 275.60 278.30 273.10 3.64K 1.15%
Jul 21, 2022 274.40 275.70 275.70 270.20 4.28K -0.87%
Jul 20, 2022 276.80 275.10 279.40 273.10 4.44K 1.63%
Jul 19, 2022 272.35 274.00 274.00 269.05 4.45K -1.22%
Jul 18, 2022 275.70 272.90 277.80 271.45 3.53K 2.21%
Jul 15, 2022 269.75 262.60 271.00 260.65 5.77K 2.14%
Jul 14, 2022 264.10 269.75 269.80 261.90 5.57K -2.29%
Jul 13, 2022 270.30 271.65 274.35 265.10 7.79K -1.22%
Jul 12, 2022 273.65 276.00 277.90 272.60 5.24K -0.89%
Jul 11, 2022 276.10 277.40 280.50 272.80 5.69K -1.00%
Jul 08, 2022 278.90 278.95 281.15 274.40 4.24K -0.50%
Jul 07, 2022 280.30 274.90 282.55 273.05 6.70K 2.52%
Jul 06, 2022 273.40 270.30 276.80 266.40 7.10K 0.46%
Jul 05, 2022 272.15 283.10 283.40 268.50 7.01K -3.36%
Jul 04, 2022 281.60 279.00 283.40 275.65 4.83K 1.73%
Jul 01, 2022 276.80 288.30 288.90 274.00 7.30K -6.94%
Jun 30, 2022 297.45 297.50 297.50 297.40 0.01K -1.38%
Jun 29, 2022 301.60 304.00 304.00 301.00 0.01K -0.54%
Jun 28, 2022 303.25 301.30 304.50 301.30 0.01K 1.35%
Jun 27, 2022 299.20 300.50 301.00 296.00 0.03K 0.71%
Jun 24, 2022 297.10 310.45 312.15 295.60 0.40K -4.35%
Jun 23, 2022 310.60 315.00 317.60 307.50 3.28K -1.96%
Jun 22, 2022 316.80 315.25 318.95 310.80 4.39K 0.21%
Jun 21, 2022 316.15 313.55 319.35 310.75 4.67K 1.23%
Jun 20, 2022 312.30 311.00 313.60 306.80 4.37K 0.31%
Jun 17, 2022 311.35 317.70 317.70 310.00 4.42K -1.49%
Jun 16, 2022 316.05 319.00 322.95 309.75 7.51K -0.36%
Jun 15, 2022 317.20 314.00 318.45 312.80 4.36K 2.37%
Jun 14, 2022 309.85 317.15 319.00 308.55 4.57K -1.87%
Jun 13, 2022 315.75 320.05 320.45 309.65 5.22K -1.62%
Jun 10, 2022 320.95 324.60 325.30 320.05 3.15K -1.29%
Jun 09, 2022 325.15 329.60 330.75 323.10 3.88K -1.48%
Jun 08, 2022 330.05 328.25 331.15 325.90 3.58K 0.98%
Jun 07, 2022 326.85 333.80 333.80 323.80 4.10K -1.77%
Jun 06, 2022 332.75 336.10 337.95 329.80 4.25K -0.79%
Jun 03, 2022 335.40 339.80 339.80 332.50 2.26K -0.45%
Jun 02, 2022 336.90 330.60 338.00 330.25 2.93K 1.84%
Jun 01, 2022 330.80 332.80 334.80 329.00 4.38K -1.84%
May 31, 2022 337.00 336.30 337.35 336.30 0.01K 0.69%
May 30, 2022 334.70 331.65 336.10 331.65 0.01K 1.90%
May 27, 2022 328.45 324.15 330.50 323.40 0.02K 2.19%
May 26, 2022 321.40 322.50 323.05 318.30 0.07K -0.45%
May 25, 2022 322.85 324.35 325.60 319.80 0.40K -0.43%
May 24, 2022 324.25 325.75 327.05 321.75 2.38K -0.72%
May 23, 2022 326.60 319.40 327.65 319.05 3.67K 2.32%
May 20, 2022 319.20 319.80 324.45 316.90 4.70K -0.27%
May 19, 2022 320.05 310.00 320.45 307.90 5.03K 3.09%
May 18, 2022 310.45 314.90 315.95 308.00 4.20K -1.66%
May 17, 2022 315.70 312.75 322.35 312.30 4.38K 1.36%
May 16, 2022 311.45 309.30 312.35 306.15 4.83K 1.04%
May 13, 2022 308.25 308.40 309.60 301.00 4.41K 0.64%
May 12, 2022 306.30 315.00 315.00 303.75 5.60K -3.30%
May 11, 2022 316.75 311.40 320.00 310.75 4.29K 2.05%
May 10, 2022 310.40 314.90 317.80 308.10 5.58K -0.86%
May 09, 2022 313.10 324.95 325.95 309.50 6.15K -3.99%
May 06, 2022 326.10 329.10 329.10 321.25 4.14K -1.35%
May 05, 2022 330.55 339.30 341.50 328.55 4.43K -1.33%
May 04, 2022 335.00 330.90 336.70 328.40 3.76K 1.48%
May 03, 2022 330.10 334.25 340.00 329.10 2.52K -0.81%
May 02, 2022 332.80 341.60 342.10 323.00 3.40K -6.57%
Apr 29, 2022 356.20 353.60 358.00 353.60 0.00K 0.04%
Apr 28, 2022 356.05 364.70 364.70 354.00 0.07K -1.22%
Apr 27, 2022 360.45 364.30 368.70 359.70 0.10K -1.06%
Apr 26, 2022 364.30 364.00 366.50 360.00 0.06K 0.69%
Apr 25, 2022 361.80 371.10 373.00 361.00 0.66K -3.18%
Apr 22, 2022 373.70 373.00 377.45 370.75 3.21K 0.09%
Apr 21, 2022 373.35 371.15 375.70 366.00 3.51K 0.28%
Apr 20, 2022 372.30 378.95 379.75 369.65 3.98K -1.99%
Apr 19, 2022 379.85 382.70 382.70 372.60 4.60K -0.48%
Apr 18, 2022 381.70 372.80 383.40 371.80 2.56K 2.41%
Apr 14, 2022 372.70 372.40 373.20 368.50 2.13K -0.04%
Apr 13, 2022 372.85 373.20 379.40 371.20 5.31K 0.73%
Apr 12, 2022 370.15 361.85 371.50 359.35 5.30K 3.16%
Apr 11, 2022 358.80 358.30 363.90 356.35 4.94K -0.08%
Apr 08, 2022 359.10 349.25 359.80 349.05 5.19K 2.85%
Apr 07, 2022 349.15 353.25 354.65 348.10 4.40K -1.27%
Apr 06, 2022 353.65 351.00 356.25 350.65 2.98K 0.34%
Apr 05, 2022 352.45 352.80 359.00 349.65 5.16K 0.86%
Apr 04, 2022 349.45 357.80 363.05 345.35 5.91K -1.87%
Apr 01, 2022 356.10 343.80 358.15 342.50 5.08K 2.39%
Mar 31, 2022 347.80 350.00 350.50 345.00 0.01K 1.68%
Mar 30, 2022 342.05 338.00 346.50 337.00 0.01K -0.03%
Mar 29, 2022 342.15 344.00 346.50 340.00 0.02K 0.37%
Mar 28, 2022 340.90 337.60 344.00 337.00 0.07K 0.86%
Mar 25, 2022 338.00 335.00 338.70 334.80 0.21K 1.29%
Mar 24, 2022 333.70 343.25 347.65 332.20 2.86K -3.55%
Mar 23, 2022 346.00 326.65 347.90 326.50 4.32K 6.30%
Mar 22, 2022 325.50 326.10 329.30 323.60 3.46K -0.46%
Mar 21, 2022 327.00 320.00 328.45 320.00 3.97K 2.22%
Mar 18, 2022 319.90 321.30 321.65 318.55 1.50K 0.42%
Mar 17, 2022 318.55 319.80 322.90 311.40 4.39K 0.52%
Mar 16, 2022 316.90 313.50 320.55 313.50 3.21K 0.76%
Mar 15, 2022 314.50 315.15 316.00 309.15 3.84K -0.21%
Mar 14, 2022 315.15 318.10 321.00 311.00 3.20K -0.99%
Mar 11, 2022 318.30 320.40 323.75 316.10 2.41K -0.08%
Mar 10, 2022 318.55 318.05 329.90 314.10 4.05K 1.18%
Mar 09, 2022 314.85 334.70 338.50 310.40 5.14K -5.45%
Mar 08, 2022 333.00 342.30 376.65 318.35 8.14K -0.98%
Mar 07, 2022 336.30 341.70 353.45 329.50 8.13K 0.30%
Mar 04, 2022 335.30 330.50 335.70 327.75 6.07K 2.04%
Mar 03, 2022 328.60 327.60 331.95 323.10 5.98K 2.58%
Mar 02, 2022 320.35 312.10 324.20 311.90 6.10K 2.25%
Mar 01, 2022 313.30 304.45 315.05 304.45 2.72K 3.26%
Feb 28, 2022 303.40 304.00 306.00 301.75 0.02K 0.78%
Feb 25, 2022 301.05 301.75 301.75 299.45 0.01K -0.61%
Feb 24, 2022 302.90 298.30 305.00 298.30 0.02K 2.00%
Feb 23, 2022 296.95 298.55 299.70 296.15 0.07K -0.35%
Feb 22, 2022 298.00 295.20 300.55 294.50 0.53K 1.12%
Feb 21, 2022 294.70 296.50 297.10 293.20 2.22K -0.62%
Feb 18, 2022 296.55 298.55 301.95 295.45 3.44K -0.95%
Feb 17, 2022 299.40 299.30 299.70 295.85 3.47K 0.64%
Feb 16, 2022 297.50 297.00 300.70 296.65 3.53K -0.45%
Feb 15, 2022 298.85 301.00 301.00 297.70 3.48K -0.37%
Feb 14, 2022 299.95 306.65 308.45 298.75 5.17K -1.58%
Feb 11, 2022 304.75 308.00 308.50 303.00 4.36K -1.26%
Feb 10, 2022 308.65 304.95 311.45 304.15 4.68K 1.26%
Feb 09, 2022 304.80 300.80 305.65 299.30 3.50K 1.50%
Feb 08, 2022 300.30 302.95 304.65 298.55 4.25K -0.69%
Feb 07, 2022 302.40 298.35 302.70 297.60 3.93K 1.24%
Feb 04, 2022 298.70 297.80 299.50 297.00 2.05K 0.44%
Feb 03, 2022 297.40 298.20 299.65 296.25 2.60K -0.65%
Feb 02, 2022 299.35 297.75 300.35 296.55 3.64K 0.62%
Feb 01, 2022 297.50 295.60 299.40 295.20 2.78K -0.62%
Jan 31, 2022 299.35 303.85 303.85 296.80 0.01K -0.03%
Jan 28, 2022 299.45 300.25 300.25 298.70 0.04K -0.55%
Jan 27, 2022 301.10 296.60 301.70 296.55 0.04K 1.84%
Jan 25, 2022 295.65 294.50 297.25 294.40 0.11K 0.92%
Jan 24, 2022 292.95 295.10 296.35 292.65 0.95K -1.74%
Jan 21, 2022 298.15 298.60 299.80 294.40 3.40K -0.68%
Jan 20, 2022 300.20 295.00 300.80 294.40 4.07K 2.00%
Jan 19, 2022 294.30 292.00 295.60 291.90 3.31K 0.94%
Jan 18, 2022 291.55 287.95 293.50 287.90 3.78K 1.23%
Jan 17, 2022 288.00 287.45 289.25 286.75 2.39K -0.07%
Jan 14, 2022 288.20 289.35 293.20 287.00 4.35K -0.48%
Jan 13, 2022 289.60 288.10 290.80 287.50 3.22K 0.19%
Jan 12, 2022 289.05 288.75 292.45 288.25 4.50K -0.14%
Jan 11, 2022 289.45 286.60 290.35 285.75 4.41K 1.08%
Jan 10, 2022 286.35 288.30 289.20 285.65 3.32K -0.50%
Jan 07, 2022 287.80 289.60 292.20 286.80 5.04K -0.57%
Jan 06, 2022 289.45 289.90 290.45 286.45 4.83K -0.14%
Jan 05, 2022 289.85 290.50 292.70 289.50 4.93K -0.63%
Jan 04, 2022 291.70 286.70 293.75 286.00 5.72K 1.83%
Jan 03, 2022 286.45 287.65 289.15 285.25 3.10K 0.40%
Dec 31, 2021 285.30 285.15 286.85 285.00 0.04K -0.37%
Dec 30, 2021 286.35 286.25 287.30 285.85 0.05K 0.23%
Dec 29, 2021 285.70 281.85 286.50 281.55 0.07K -0.57%
Dec 28, 2021 287.35 290.75 290.90 286.30 0.07K -0.64%
Dec 27, 2021 289.20 288.25 290.70 287.10 0.48K 0.43%
Dec 24, 2021 287.95 287.50 290.45 285.55 2.17K -0.07%
Dec 23, 2021 288.15 288.50 291.85 287.10 3.80K -0.81%
Dec 22, 2021 290.50 286.10 291.70 284.55 4.28K 1.57%
Dec 21, 2021 286.00 278.90 287.00 278.90 5.13K 2.45%
Dec 20, 2021 279.15 282.40 282.40 277.00 3.31K -1.15%
Dec 17, 2021 282.40 288.40 288.95 281.65 5.40K -2.15%
Dec 16, 2021 288.60 277.55 290.90 276.80 7.86K 4.08%
Dec 15, 2021 277.30 275.15 277.90 271.00 5.16K 0.47%
Dec 14, 2021 276.00 279.00 279.75 275.60 3.64K -0.99%
Dec 13, 2021 278.75 278.15 280.70 276.35 3.44K 0.54%
Dec 10, 2021 277.25 276.10 278.65 276.00 2.99K 0.02%
Dec 09, 2021 277.20 277.00 279.95 275.25 4.76K -0.20%
Dec 08, 2021 277.75 272.60 278.50 272.00 4.11K 2.00%
Dec 07, 2021 272.30 268.25 275.25 268.00 4.34K 1.17%
Dec 06, 2021 269.15 268.05 269.60 265.55 2.79K 0.09%
Dec 03, 2021 268.90 268.90 271.95 267.80 3.44K 0.30%
Dec 02, 2021 268.10 270.10 272.75 266.55 4.53K -0.20%
Dec 01, 2021 268.65 271.50 273.90 268.25 4.19K -2.31%
Nov 30, 2021 275.00 271.20 275.90 270.70 0.03K 0.90%
Nov 29, 2021 272.55 271.00 273.15 270.00 0.06K 1.23%
Nov 26, 2021 269.25 274.50 274.60 267.00 0.04K -2.53%
Nov 25, 2021 276.25 274.30 276.75 273.50 0.08K 0.93%
Nov 24, 2021 273.70 273.60 277.65 271.65 0.49K 0.18%
Nov 23, 2021 273.20 276.20 278.80 272.85 2.63K -1.18%
Nov 22, 2021 276.45 265.50 277.35 264.50 3.85K 3.81%
Nov 19, 2021 266.30 264.00 268.50 264.00 1.54K 0.45%
Nov 18, 2021 265.10 262.10 266.45 259.55 3.22K 0.36%
Nov 17, 2021 264.15 274.00 274.00 262.30 4.24K -2.94%
Nov 16, 2021 272.15 273.25 273.25 269.10 3.32K 0.15%
Nov 15, 2021 271.75 275.60 276.50 270.20 3.40K -1.97%
Nov 12, 2021 277.20 278.25 279.25 275.45 2.29K -0.20%
Nov 11, 2021 277.75 278.50 280.75 276.60 2.72K 0.18%
Nov 10, 2021 277.25 276.80 281.50 276.15 2.89K -0.11%
Nov 09, 2021 277.55 276.50 281.00 275.00 3.44K -0.16%
Nov 08, 2021 278.00 272.00 279.95 270.60 3.54K 1.79%
Nov 05, 2021 273.10 270.55 274.50 268.50 2.16K -1.14%
Nov 04, 2021 276.25 280.70 280.70 275.05 0.41K -0.91%
Nov 03, 2021 278.80 283.00 285.60 277.00 3.48K -1.64%
Nov 02, 2021 283.45 283.45 285.65 280.75 2.52K -0.74%
Nov 01, 2021 285.55 287.80 289.80 282.65 3.43K 2.00%
Oct 29, 2021 279.95 281.30 281.30 279.00 0.01K -0.94%
Oct 28, 2021 282.60 280.40 283.50 280.25 0.03K 1.22%
Oct 27, 2021 279.20 281.00 281.00 273.85 0.06K -0.91%
Oct 26, 2021 281.75 281.25 285.20 281.00 0.07K -0.51%
Oct 25, 2021 283.20 287.65 290.25 280.00 0.41K -0.37%
Oct 22, 2021 284.25 287.75 289.55 278.35 2.70K -0.49%
Oct 21, 2021 285.65 299.35 303.70 282.40 4.13K -5.43%
Oct 20, 2021 302.05 293.45 303.80 291.40 5.79K 1.84%
Oct 19, 2021 296.60 309.95 312.45 293.00 7.88K -3.83%
Oct 18, 2021 308.40 325.00 326.80 307.20 5.58K -4.37%
Oct 15, 2021 322.50 306.15 324.55 306.15 9.18K 9.54%
Oct 14, 2021 294.40 293.60 299.25 289.15 10.29K 4.27%
Oct 13, 2021 282.35 269.30 283.40 269.30 8.80K 5.10%
Oct 12, 2021 268.65 267.30 271.75 266.30 4.79K -0.20%
Oct 11, 2021 269.20 266.60 274.15 265.00 6.71K 0.11%
Oct 08, 2021 268.90 260.50 270.25 260.50 6.30K 3.36%
Oct 07, 2021 260.15 256.60 260.45 255.80 3.58K 1.50%
Oct 06, 2021 256.30 257.55 259.30 255.50 3.84K -0.72%
Oct 05, 2021 258.15 256.85 258.75 254.95 3.65K 0.51%
Oct 04, 2021 256.85 253.80 257.35 253.80 2.97K 1.48%
Oct 01, 2021 253.10 251.60 254.90 250.05 2.99K -4.49%
Sep 30, 2021 265.00 270.95 270.95 263.00 0.04K -1.17%
Sep 29, 2021 268.15 268.00 270.95 267.05 0.03K 0.06%
Sep 28, 2021 268.00 268.00 268.00 267.25 0.04K 0.00%
Sep 27, 2021 268.00 272.00 272.00 267.70 0.09K -2.12%
Sep 24, 2021 273.80 266.80 276.95 265.10 0.45K 2.82%
Sep 23, 2021 266.30 259.15 268.40 256.55 2.98K 3.16%
Sep 22, 2021 258.15 256.95 259.50 255.60 4.61K 0.70%
Sep 21, 2021 256.35 253.85 258.45 253.20 4.67K 1.10%
Sep 20, 2021 253.55 254.30 255.45 252.40 3.94K -1.05%
Sep 17, 2021 256.25 255.25 259.60 254.70 6.75K 0.71%
Sep 16, 2021 254.45 254.10 255.35 252.10 4.99K 0.06%
Sep 15, 2021 254.30 252.00 255.80 251.95 5.06K 1.15%
Sep 14, 2021 251.40 252.45 252.45 248.85 4.17K -0.65%
Sep 13, 2021 253.05 254.00 255.40 251.35 4.32K -0.80%
Sep 10, 2021 255.10 253.00 256.75 253.00 3.30K 1.15%
Sep 09, 2021 252.20 252.25 253.30 251.45 2.73K 0.38%
Sep 08, 2021 251.25 248.90 253.35 248.90 3.56K 0.92%
Sep 07, 2021 248.95 246.10 250.25 245.50 4.09K 1.08%
Sep 06, 2021 246.30 245.70 246.85 245.60 1.88K 0.47%
Sep 03, 2021 245.15 244.60 245.80 244.55 2.36K 0.49%
Sep 02, 2021 243.95 243.60 245.00 243.25 2.81K 0.35%
Sep 01, 2021 243.10 244.55 244.75 242.40 3.16K -2.04%
Aug 31, 2021 248.15 247.60 251.00 247.50 0.01K -0.18%
Aug 30, 2021 248.60 247.55 249.15 247.50 0.01K -0.16%
Aug 27, 2021 249.00 248.95 249.50 247.70 0.02K -0.02%
Aug 26, 2021 249.05 248.65 249.85 246.00 0.04K 0.20%
Aug 25, 2021 248.55 249.80 250.80 248.20 0.28K -0.44%
Aug 24, 2021 249.65 247.30 250.25 246.60 2.82K 1.01%
Aug 23, 2021 247.15 247.40 248.30 246.05 2.27K 0.39%
Aug 20, 2021 246.20 246.35 247.90 244.90 3.22K 0.55%
Aug 19, 2021 244.85 244.55 246.60 242.95 2.70K -0.93%
Aug 18, 2021 247.15 249.55 250.20 246.10 4.13K -0.58%
Aug 17, 2021 248.60 250.75 251.75 248.20 4.44K -0.64%
Aug 16, 2021 250.20 249.45 250.75 247.80 3.65K 0.04%
Aug 13, 2021 250.10 248.65 251.60 247.70 4.04K 0.62%
Aug 12, 2021 248.55 251.90 252.15 247.50 4.84K -1.19%
Aug 11, 2021 251.55 248.50 251.95 247.85 4.90K 1.21%
Aug 10, 2021 248.55 246.15 249.30 245.75 4.10K 1.47%
Aug 09, 2021 244.95 246.50 247.20 243.90 3.94K -0.85%
Aug 06, 2021 247.05 248.50 249.75 245.35 4.85K -0.52%
Aug 05, 2021 248.35 245.25 249.10 245.10 4.85K 1.57%
Aug 04, 2021 244.50 245.55 245.75 243.90 4.45K -0.27%
Aug 03, 2021 245.15 247.10 247.25 243.80 6.20K -1.13%
Aug 02, 2021 247.95 247.90 249.80 247.65 5.97K -0.16%
Jul 30, 2021 248.35 252.00 252.00 248.00 0.07K -1.10%
Jul 29, 2021 251.10 252.20 252.60 250.25 0.04K -0.40%
Jul 28, 2021 252.10 253.75 253.75 249.50 0.08K 0.72%
Jul 27, 2021 250.30 251.50 251.70 250.05 0.11K -0.56%
Jul 26, 2021 251.70 248.20 251.80 247.60 0.44K 1.59%
Jul 23, 2021 247.75 243.45 249.75 243.10 4.55K 2.06%
Jul 22, 2021 242.75 241.75 243.45 241.55 3.52K 0.41%
Jul 21, 2021 241.75 242.10 242.10 241.00 1.74K -0.41%
Jul 20, 2021 242.75 243.45 243.90 241.40 5.51K 0.14%
Jul 19, 2021 242.40 243.85 243.90 240.35 6.59K -0.59%
Jul 16, 2021 243.85 242.55 244.20 241.90 6.03K 0.85%
Jul 15, 2021 241.80 239.75 242.45 239.50 5.81K 1.09%
Jul 14, 2021 239.20 239.00 240.90 238.55 4.68K -0.35%
Jul 13, 2021 240.05 241.20 241.60 238.45 5.75K -0.29%
Jul 12, 2021 240.75 241.80 241.95 240.00 5.77K -0.68%
Jul 09, 2021 242.40 240.10 243.60 240.10 6.48K 1.08%
Jul 08, 2021 239.80 239.30 240.30 237.65 6.17K -0.17%
Jul 07, 2021 240.20 238.60 241.00 238.10 5.71K 0.90%
Jul 06, 2021 238.05 239.15 241.45 236.30 8.29K -0.08%
Jul 05, 2021 238.25 238.10 240.75 237.50 5.00K 0.13%
Jul 02, 2021 237.95 238.20 239.20 236.60 5.21K 0.06%
Jul 01, 2021 237.80 239.80 240.95 237.05 6.62K -1.33%
Jun 30, 2021 241.00 242.75 242.75 240.00 0.01K 1.75%
Jun 29, 2021 236.85 237.00 237.00 236.00 0.01K 0.02%
Jun 28, 2021 236.80 237.90 237.90 235.40 0.02K 0.40%
Jun 25, 2021 235.85 240.00 240.30 235.80 0.11K -1.44%
Jun 24, 2021 239.30 235.80 239.85 234.75 0.54K 1.14%
Jun 23, 2021 236.60 231.65 237.90 230.60 5.28K 1.92%
Jun 22, 2021 232.15 232.40 234.40 231.60 6.57K -0.02%
Jun 21, 2021 232.20 230.30 232.90 228.60 6.66K 0.83%
Jun 18, 2021 230.30 235.10 235.40 229.10 8.87K -1.39%
Jun 17, 2021 233.55 241.05 241.60 233.20 10.36K -3.03%
Jun 16, 2021 240.85 240.45 241.70 236.95 9.64K 0.17%
Jun 15, 2021 240.45 239.20 241.60 236.40 9.28K -0.93%
Jun 14, 2021 242.70 242.00 244.10 241.00 6.80K 0.27%
Jun 11, 2021 242.05 238.15 242.35 237.35 7.40K 1.87%
Jun 10, 2021 237.60 237.00 238.45 235.40 6.51K -0.19%
Jun 09, 2021 238.05 237.50 239.20 237.20 5.69K 0.13%
Jun 08, 2021 237.75 236.55 238.15 234.90 7.58K 0.19%
Jun 07, 2021 237.30 236.30 237.85 233.40 7.87K 0.27%
Jun 04, 2021 236.65 235.70 238.20 235.55 6.30K 0.40%
Jun 03, 2021 235.70 241.25 241.80 234.85 9.53K -2.48%
Jun 02, 2021 241.70 240.40 242.95 240.40 7.63K 1.05%
Jun 01, 2021 239.20 238.30 240.90 238.15 7.48K 1.08%
May 31, 2021 236.65 236.70 240.80 236.00 0.10K 0.40%
May 28, 2021 235.70 236.10 236.65 233.50 0.09K -0.13%
May 27, 2021 236.00 232.10 237.15 232.10 0.05K 2.05%
May 26, 2021 231.25 232.55 232.55 230.40 0.08K 0.11%
May 25, 2021 231.00 229.10 231.70 227.80 0.53K 0.76%
May 24, 2021 229.25 227.75 231.00 226.80 7.13K -0.82%
May 21, 2021 231.15 231.35 234.30 230.25 11.58K 0.11%
May 20, 2021 230.90 231.15 233.20 229.90 9.86K -0.26%
May 19, 2021 231.50 236.55 236.95 229.55 12.45K -2.89%
May 18, 2021 238.40 241.15 243.30 237.90 11.69K 0.08%
May 17, 2021 238.20 232.25 238.75 231.55 10.14K 3.05%
May 14, 2021 231.15 229.75 231.80 227.50 9.19K 0.65%
May 13, 2021 229.65 232.70 232.70 227.90 6.33K -1.82%
May 12, 2021 233.90 236.00 237.50 232.90 10.80K -1.04%
May 11, 2021 236.35 236.70 237.95 235.00 9.43K 0.57%
May 10, 2021 235.00 238.50 240.50 234.25 12.03K -0.95%
May 07, 2021 237.25 233.50 237.50 232.95 11.62K 2.04%
May 06, 2021 232.50 231.05 233.35 230.45 9.27K 0.02%
May 05, 2021 232.45 236.35 237.10 230.75 11.14K -1.02%
May 04, 2021 234.85 233.70 237.70 233.40 10.42K 0.30%
May 03, 2021 234.15 232.05 234.80 232.05 5.87K 0.75%
Apr 30, 2021 232.40 231.50 233.90 230.40 0.18K 0.32%
Apr 29, 2021 231.65 238.50 238.50 231.50 0.06K -2.81%
Apr 28, 2021 238.35 236.15 238.95 236.00 0.07K -0.42%
Apr 27, 2021 239.35 239.95 240.20 235.50 0.16K -0.23%
Apr 26, 2021 239.90 233.80 240.65 232.00 0.44K 2.96%
Apr 23, 2021 233.00 229.20 234.25 228.00 4.54K 1.86%
Apr 22, 2021 228.75 226.75 229.70 225.80 8.63K 0.57%
Apr 21, 2021 227.45 228.20 229.00 225.40 5.14K -0.31%
Apr 20, 2021 228.15 230.25 233.00 227.60 10.01K -0.52%
Apr 19, 2021 229.35 228.20 231.45 228.20 7.04K 0.55%
Apr 16, 2021 228.10 229.00 229.95 227.40 6.13K -0.70%
Apr 15, 2021 229.70 226.95 230.05 226.75 6.05K 0.86%
Apr 14, 2021 227.75 224.75 228.25 224.75 4.06K 1.56%
Apr 13, 2021 224.25 221.50 224.70 221.50 5.58K 1.40%
Apr 12, 2021 221.15 226.30 226.30 220.70 6.87K -2.88%
Apr 09, 2021 227.70 229.05 229.55 226.95 9.02K -1.04%
Apr 08, 2021 230.10 226.50 230.60 226.45 8.77K 1.61%
Apr 07, 2021 226.45 223.10 227.15 223.05 7.13K 1.25%
Apr 06, 2021 223.65 220.80 224.25 220.80 6.89K 1.82%
Apr 05, 2021 219.65 218.60 220.80 218.15 3.57K 0.62%
Apr 01, 2021 218.30 219.90 221.10 217.70 6.93K -0.77%
Mar 31, 2021 220.00 220.00 220.00 220.00 0.00K 1.03%
Mar 30, 2021 217.75 219.65 220.75 217.75 0.15K -0.68%
Mar 29, 2021 219.25 218.95 219.90 218.95 0.00K -0.23%
Mar 26, 2021 219.75 216.50 219.85 216.50 0.15K 1.97%
Mar 25, 2021 215.50 215.85 216.65 213.55 0.67K -0.19%
Mar 24, 2021 215.90 218.15 219.30 215.55 5.32K -0.85%
Mar 23, 2021 217.75 220.20 220.20 217.25 6.91K -1.67%
Mar 22, 2021 221.45 220.90 221.85 219.80 6.54K 0.89%
Mar 19, 2021 219.50 217.00 220.10 215.15 8.83K 1.41%
Mar 18, 2021 216.45 219.00 219.45 215.80 7.56K -1.32%
Mar 17, 2021 219.35 217.10 219.55 217.05 7.85K 1.18%
Mar 16, 2021 216.80 219.90 220.05 216.40 8.17K -1.70%
Mar 15, 2021 220.55 216.15 220.95 215.85 9.02K 2.53%
Mar 12, 2021 215.10 218.35 218.35 213.70 8.26K -1.24%
Mar 11, 2021 217.80 214.65 218.35 214.60 5.29K 2.61%
Mar 10, 2021 212.25 214.95 215.60 212.05 8.81K -1.58%
Mar 09, 2021 215.65 218.00 219.40 214.50 10.55K -1.69%
Mar 08, 2021 219.35 218.30 219.55 215.90 9.22K 0.57%
Mar 05, 2021 218.10 214.70 218.75 214.40 9.97K 1.49%
Mar 04, 2021 214.90 218.00 218.45 210.50 19.00K -1.10%
Mar 03, 2021 217.30 221.70 223.60 217.00 10.17K -2.86%
Mar 02, 2021 223.70 220.30 224.70 218.55 10.54K 2.24%
Mar 01, 2021 218.80 222.20 222.65 218.45 7.40K -2.30%
Feb 26, 2021 223.95 228.05 229.75 223.60 0.15K -2.82%
Feb 25, 2021 230.45 230.00 232.50 227.90 0.02K 1.34%
Feb 24, 2021 227.40 230.00 231.15 227.10 0.11K -2.28%
Feb 23, 2021 232.70 239.55 239.90 231.70 0.12K -2.08%
Feb 22, 2021 237.65 237.00 241.00 235.90 0.74K 1.41%
Feb 19, 2021 234.35 233.90 236.00 231.70 10.06K 0.11%
Feb 18, 2021 234.10 228.10 234.55 228.10 9.85K 2.88%
Feb 17, 2021 227.55 227.30 228.95 225.55 9.47K -0.48%
Feb 16, 2021 228.65 226.50 229.10 225.10 10.33K 0.95%
Feb 15, 2021 226.50 224.70 226.75 224.35 10.24K 0.98%
Feb 12, 2021 224.30 222.70 224.90 221.10 13.47K 1.10%
Feb 11, 2021 221.85 216.45 222.15 216.20 13.40K 2.28%
Feb 10, 2021 216.90 215.40 217.70 214.20 14.56K 0.88%
Feb 09, 2021 215.00 211.25 215.40 211.00 10.57K 1.97%
Feb 08, 2021 210.85 212.00 213.40 210.55 9.21K -0.92%
Feb 05, 2021 212.80 210.00 212.95 210.00 8.79K 1.60%
Feb 04, 2021 209.45 209.10 210.40 207.80 11.13K 0.14%
Feb 03, 2021 209.15 205.20 209.40 204.75 11.64K 1.70%
Feb 02, 2021 205.65 204.50 206.30 203.30 9.79K -0.02%
Feb 01, 2021 205.70 208.10 208.35 203.90 8.15K 0.46%
Jan 29, 2021 204.75 205.70 208.50 203.80 11.71K 0.00%
Jan 28, 2021 204.75 201.45 205.00 201.45 0.02K -2.41%
Jan 27, 2021 209.80 210.75 212.90 207.90 0.01K -2.94%
Jan 25, 2021 216.15 217.00 217.60 215.50 0.05K 0.65%
Jan 22, 2021 214.75 215.00 216.40 211.30 1.11K -0.65%
Jan 21, 2021 216.15 218.75 220.00 215.20 7.73K -1.08%
Jan 20, 2021 218.50 216.40 218.70 215.95 8.62K 0.62%
Jan 19, 2021 217.15 214.50 217.45 214.50 8.91K 1.52%
Jan 18, 2021 213.90 214.00 215.15 213.10 7.32K 0.21%
Jan 15, 2021 213.45 218.40 218.90 213.15 11.19K -1.88%
Jan 14, 2021 217.55 217.50 218.40 214.70 9.69K -0.50%
Jan 13, 2021 218.65 219.35 220.25 218.20 11.14K -0.16%
Jan 12, 2021 219.00 217.80 220.40 217.55 9.12K 1.01%
Jan 11, 2021 216.80 220.05 220.95 216.35 11.98K -1.81%
Jan 08, 2021 220.80 226.10 226.30 220.00 13.53K -2.60%
Jan 07, 2021 226.70 224.50 226.90 223.80 12.79K 1.18%
Jan 06, 2021 224.05 221.55 224.35 220.80 13.81K 1.43%
Jan 05, 2021 220.90 219.40 221.15 218.55 10.61K 1.14%
Jan 04, 2021 218.40 215.95 219.25 215.95 9.51K 1.63%
Jan 01, 2021 214.90 214.20 215.50 214.15 0.99K -0.16%
Dec 31, 2020 215.25 217.00 217.00 215.00 0.01K -0.71%
Dec 30, 2020 216.80 217.40 217.55 216.20 0.01K -0.53%
Dec 29, 2020 217.95 221.00 221.00 216.80 0.07K -2.35%
Dec 28, 2020 223.20 221.90 223.80 221.90 0.04K 1.27%
Dec 24, 2020 220.40 219.30 222.00 218.00 0.53K 0.30%
Dec 23, 2020 219.75 217.45 221.35 215.20 9.00K 1.06%
Dec 22, 2020 217.45 221.60 221.75 216.75 10.95K -1.76%
Dec 21, 2020 221.35 223.75 225.65 217.65 15.18K -0.65%
Dec 18, 2020 222.80 223.05 224.10 222.20 8.23K 0.41%
Dec 17, 2020 221.90 220.60 223.50 220.50 9.74K 0.96%
Dec 16, 2020 219.80 219.90 221.85 219.50 9.47K 0.18%
Dec 15, 2020 219.40 219.80 221.75 218.50 9.35K -0.27%
Dec 14, 2020 220.00 218.20 220.15 217.40 10.26K 1.69%
Dec 11, 2020 216.35 221.80 222.45 216.00 12.66K -2.63%
Dec 10, 2020 222.20 221.30 223.85 219.35 10.59K 0.16%
Dec 09, 2020 221.85 220.00 222.40 219.05 9.67K 1.81%
Dec 08, 2020 217.90 217.95 218.50 216.00 8.32K -0.07%
Dec 07, 2020 218.05 214.40 218.35 212.40 13.77K 1.70%
Dec 04, 2020 214.40 215.45 216.90 213.85 9.02K -0.07%
Dec 03, 2020 214.55 215.00 216.15 213.65 12.08K 0.02%
Dec 02, 2020 214.50 216.70 217.80 212.10 12.37K -0.72%
Dec 01, 2020 216.05 220.85 221.85 214.75 11.54K -1.88%
Nov 30, 2020 220.20 221.55 224.35 219.55 8.35K 0.57%
Nov 27, 2020 218.95 219.00 220.80 218.25 0.03K 0.02%
Nov 26, 2020 218.90 219.85 219.85 218.25 0.01K 0.53%
Nov 25, 2020 217.75 218.00 218.90 216.25 0.03K 0.25%
Nov 24, 2020 217.20 217.90 219.80 215.00 0.08K 0.60%
Nov 23, 2020 215.90 224.70 224.90 214.15 1.90K -4.17%
Nov 20, 2020 225.30 221.80 225.95 221.80 9.85K 1.56%
Nov 19, 2020 221.85 219.20 222.10 218.10 14.73K 0.68%
Nov 18, 2020 220.35 218.05 221.00 218.05 13.23K 2.04%
Nov 17, 2020 215.95 214.00 216.25 212.80 9.20K 1.15%
Nov 16, 2020 213.50 212.50 213.75 212.10 5.27K 1.07%
Nov 14, 2020 211.25 212.00 212.00 211.15 0.42K 0.02%
Nov 13, 2020 211.20 209.15 211.90 209.00 8.44K 0.62%
Nov 12, 2020 209.90 209.25 210.15 208.30 9.63K 0.19%
Nov 11, 2020 209.50 210.60 211.25 207.40 11.90K -0.52%
Nov 10, 2020 210.60 209.85 210.85 208.50 12.78K 0.36%
Nov 09, 2020 209.85 209.00 211.65 208.85 11.41K 0.77%
Nov 06, 2020 208.25 205.75 208.55 205.25 11.26K 1.04%
Nov 05, 2020 206.10 205.15 206.90 205.00 10.27K 0.32%
Nov 04, 2020 205.45 203.60 206.00 201.60 15.03K 0.54%
Nov 03, 2020 204.35 203.45 205.00 202.60 11.27K 0.76%
Nov 02, 2020 202.80 203.15 203.95 201.50 10.52K -4.43%
Oct 30, 2020 212.20 212.00 214.00 210.70 0.07K 0.09%
Oct 29, 2020 212.00 211.50 212.00 210.00 0.05K 1.15%
Oct 28, 2020 209.60 210.40 212.90 209.10 0.11K 0.53%
Oct 27, 2020 208.50 208.00 209.25 207.65 0.09K 0.22%
Oct 26, 2020 208.05 208.05 209.50 207.15 0.64K 0.29%
Oct 23, 2020 207.45 205.15 209.05 203.50 11.60K 1.17%
Oct 22, 2020 205.05 203.80 205.50 202.30 12.39K 0.00%
Oct 21, 2020 205.05 200.25 205.60 200.25 12.62K 2.29%
Oct 20, 2020 200.45 195.75 201.00 195.40 13.29K 2.04%
Oct 19, 2020 196.45 195.00 197.75 194.95 9.15K 1.45%
Oct 16, 2020 193.65 193.90 194.25 192.50 10.12K -0.26%
Oct 15, 2020 194.15 191.90 194.55 189.60 14.46K 1.33%
Oct 14, 2020 191.60 195.40 196.25 190.15 13.19K -1.69%
Oct 13, 2020 194.90 196.60 197.80 194.70 12.87K -1.69%
Oct 12, 2020 198.25 196.05 198.70 195.95 10.20K 1.56%
Oct 09, 2020 195.20 192.20 196.50 192.20 9.87K 1.83%
Oct 08, 2020 191.70 190.00 192.40 189.60 11.12K 0.60%
Oct 07, 2020 190.55 188.80 193.10 187.55 15.56K 0.40%
Oct 06, 2020 189.80 186.00 190.05 185.70 11.88K 2.02%
Oct 05, 2020 186.05 181.20 186.35 181.20 10.41K 1.14%
Oct 01, 2020 183.95 191.10 191.75 182.30 14.08K -6.93%
Sep 30, 2020 197.65 201.00 201.00 197.00 0.06K -1.64%
Sep 29, 2020 200.95 196.20 201.15 195.50 0.10K 2.89%
Sep 28, 2020 195.30 196.00 196.15 194.40 0.05K 0.31%
Sep 25, 2020 194.70 193.00 195.05 192.00 0.06K 0.72%
Sep 24, 2020 193.30 193.80 196.00 191.10 1.47K -0.49%
Sep 23, 2020 194.25 193.50 195.45 191.95 10.03K 0.15%
Sep 22, 2020 193.95 193.75 195.45 192.35 11.27K 0.67%
Sep 21, 2020 192.65 197.30 197.50 190.60 13.03K -2.63%
Sep 18, 2020 197.85 195.50 198.15 195.50 10.72K 1.31%
Sep 17, 2020 195.30 194.50 195.70 192.35 12.62K -0.03%
Sep 16, 2020 195.35 194.65 195.75 193.85 13.27K 0.54%
Sep 15, 2020 194.30 192.55 196.20 192.55 14.96K 1.07%
Sep 14, 2020 192.25 192.00 192.95 191.30 12.03K 0.05%
Sep 11, 2020 192.15 187.75 192.45 186.70 15.70K 2.53%
Sep 10, 2020 187.40 188.35 188.45 185.60 13.15K -0.56%
Sep 09, 2020 188.45 190.00 190.00 187.00 11.22K -0.37%
Sep 08, 2020 189.15 194.15 195.15 188.75 15.16K -3.12%
Sep 07, 2020 195.25 194.20 195.75 193.05 9.99K 0.54%
Sep 04, 2020 194.20 194.50 194.50 192.70 12.45K 0.23%
Sep 03, 2020 193.75 197.80 197.80 193.40 13.88K -1.42%
Sep 02, 2020 196.55 197.80 199.00 196.10 10.90K -0.68%
Sep 01, 2020 197.90 197.00 199.40 197.00 12.33K 0.28%
Aug 31, 2020 197.35 196.55 199.65 196.55 0.04K -0.28%
Aug 28, 2020 197.90 198.30 198.90 197.50 0.02K 1.31%
Aug 27, 2020 195.35 197.50 198.00 195.10 0.06K -0.59%
Aug 26, 2020 196.50 196.00 197.95 194.50 0.10K 0.77%
Aug 25, 2020 195.00 192.70 195.55 192.70 1.46K 1.27%
Aug 24, 2020 192.55 194.10 195.45 192.00 10.21K -0.52%
Aug 21, 2020 193.55 197.75 199.30 190.75 17.22K -1.83%
Aug 20, 2020 197.15 197.65 198.55 195.25 14.38K -0.20%
Aug 19, 2020 197.55 194.00 198.90 193.60 14.35K 1.88%
Aug 18, 2020 193.90 192.50 195.20 191.90 13.12K 0.88%
Aug 17, 2020 192.20 188.15 192.65 188.15 11.16K 2.62%
Aug 14, 2020 187.30 187.70 189.40 186.95 10.30K -0.03%
Aug 13, 2020 187.35 189.00 189.55 186.00 11.57K -0.87%
Aug 12, 2020 189.00 188.90 190.20 186.65 12.49K -0.84%
Aug 11, 2020 190.60 189.80 191.00 187.80 13.47K 0.58%
Aug 10, 2020 189.50 188.50 190.75 187.65 11.58K 0.11%
Aug 07, 2020 189.30 190.95 191.90 188.80 14.91K -1.02%
Aug 06, 2020 191.25 189.55 192.20 189.55 14.08K 0.98%
Aug 05, 2020 189.40 185.30 191.95 185.30 15.76K 2.05%
Aug 04, 2020 185.60 183.85 186.45 183.60 12.08K 0.60%
Aug 03, 2020 184.50 183.55 185.80 182.35 12.11K -1.18%
Jul 31, 2020 186.70 186.00 188.90 185.10 0.01K 1.80%
Jul 30, 2020 183.40 187.30 187.30 182.75 0.02K 0.82%
Jul 29, 2020 181.90 180.75 184.65 179.25 0.01K 2.42%
Jul 28, 2020 177.60 177.95 179.90 176.55 0.01K 0.34%
Jul 27, 2020 177.00 175.70 178.85 174.55 0.50K 1.67%
Jul 24, 2020 174.10 174.80 176.15 173.50 9.88K -1.30%
Jul 23, 2020 176.40 173.20 176.75 172.75 11.30K 2.11%
Jul 22, 2020 172.75 176.15 177.45 171.65 14.78K -2.07%
Jul 21, 2020 176.40 174.85 177.15 174.85 11.04K 0.77%
Jul 20, 2020 175.05 173.10 175.65 172.75 9.77K 0.95%
Jul 17, 2020 173.40 175.40 175.75 173.00 11.75K -1.48%
Jul 16, 2020 176.00 173.10 176.40 172.60 13.08K 1.18%
Jul 15, 2020 173.95 172.95 175.00 172.05 14.24K 0.72%
Jul 14, 2020 172.70 175.70 175.70 171.80 12.28K -2.48%
Jul 13, 2020 177.10 173.80 177.55 172.30 14.10K 3.08%
Jul 10, 2020 171.80 168.45 172.20 167.60 12.48K 2.20%
Jul 09, 2020 168.10 168.15 169.90 167.70 12.46K 0.09%
Jul 08, 2020 167.95 164.50 168.20 164.25 12.90K 1.97%
Jul 07, 2020 164.70 163.85 165.60 163.00 9.86K 0.37%
Jul 06, 2020 164.10 162.50 164.45 162.50 7.92K 1.27%
Jul 03, 2020 162.05 162.70 163.15 161.50 8.27K -0.34%
Jul 02, 2020 162.60 164.35 165.20 162.35 9.06K -1.00%
Jul 01, 2020 164.25 164.05 164.70 162.80 8.55K -1.47%
Jun 30, 2020 166.70 170.00 170.00 164.10 0.01K 0.79%
Jun 29, 2020 165.40 165.00 167.80 164.20 0.02K -0.39%
Jun 26, 2020 166.05 166.20 167.00 165.00 0.01K 1.44%
Jun 25, 2020 163.70 162.30 165.50 161.40 0.09K 1.61%
Jun 24, 2020 161.10 161.30 162.75 160.70 1.38K -0.22%
Jun 23, 2020 161.45 162.80 162.90 161.05 6.93K -0.98%
Jun 22, 2020 163.05 163.00 163.80 162.30 9.26K 0.18%
Jun 19, 2020 162.75 161.20 163.45 161.15 10.72K 0.65%
Jun 18, 2020 161.70 159.65 161.90 159.10 9.80K 1.03%
Jun 17, 2020 160.05 159.10 160.35 157.70 11.15K 0.57%
Jun 16, 2020 159.15 159.75 161.75 158.75 10.88K -0.09%
Jun 15, 2020 159.30 159.60 159.60 157.10 10.04K -0.22%
Jun 12, 2020 159.65 161.00 161.55 159.00 10.45K -0.59%
Jun 11, 2020 160.60 164.90 164.90 160.25 12.28K -2.28%
Jun 10, 2020 164.35 162.85 165.25 162.60 11.86K 0.61%
Jun 09, 2020 163.35 164.00 164.95 162.80 9.66K -0.58%
Jun 08, 2020 164.30 163.50 165.35 163.25 11.77K 0.00%
Jun 05, 2020 164.30 161.10 165.40 161.10 13.30K 1.77%
Jun 04, 2020 161.45 160.15 161.95 158.65 11.68K 0.91%
Jun 03, 2020 160.00 159.55 161.10 158.80 11.62K 0.03%
Jun 02, 2020 159.95 160.20 162.35 159.10 12.27K -0.78%
Jun 01, 2020 161.20 158.40 161.80 157.20 13.56K 0.62%
May 29, 2020 160.20 160.00 161.00 157.05 0.06K 1.36%
May 28, 2020 158.05 158.50 159.00 156.55 0.10K 0.22%
May 27, 2020 157.70 160.00 160.00 156.00 0.31K -1.96%
May 26, 2020 160.85 158.00 161.50 156.00 1.12K 0.34%
May 25, 2020 160.30 159.00 160.95 157.60 2.35K 1.49%
May 22, 2020 157.95 154.30 159.45 153.35 36.09K 2.10%
May 21, 2020 154.70 158.10 158.30 153.20 44.96K -2.40%
May 20, 2020 158.50 157.15 158.85 155.60 41.76K 0.67%
May 19, 2020 157.45 157.00 158.70 156.70 42.52K -0.16%
May 18, 2020 157.70 154.50 158.30 154.05 39.82K 2.47%
May 15, 2020 153.90 154.60 155.00 153.30 42.26K -0.71%
May 14, 2020 155.00 152.40 155.40 150.85 49.40K 1.81%
May 13, 2020 152.25 153.30 153.70 151.75 37.12K -0.56%
May 12, 2020 153.10 156.35 156.45 152.60 40.54K -2.23%
May 11, 2020 156.60 154.90 156.90 154.45 40.14K 1.49%
May 08, 2020 154.30 154.60 154.90 153.35 29.54K -0.03%
May 07, 2020 154.35 153.50 155.20 152.80 42.01K 0.59%
May 06, 2020 153.45 151.80 153.85 151.50 42.64K 1.45%
May 05, 2020 151.25 150.80 151.60 149.20 37.48K 0.97%
May 04, 2020 149.80 149.30 150.80 148.55 30.83K -0.40%
May 01, 2020 150.40 151.30 151.30 148.55 30.63K -1.38%
Apr 30, 2020 152.50 152.60 153.20 150.70 0.10K -0.16%
Apr 29, 2020 152.75 156.70 156.70 152.00 0.06K 0.00%
Apr 28, 2020 152.75 149.45 154.50 148.20 0.23K 2.79%
Apr 27, 2020 148.60 153.60 153.60 147.70 0.69K -1.30%
Apr 24, 2020 150.55 150.35 152.80 147.00 3.47K 2.52%
Apr 23, 2020 146.85 151.00 151.95 145.50 44.22K -2.68%
Apr 22, 2020 150.90 146.20 153.95 141.90 45.14K 3.25%
Apr 21, 2020 146.15 152.00 152.00 143.35 30.24K -4.16%
Apr 20, 2020 152.50 152.90 154.00 151.95 21.63K -0.26%
Apr 17, 2020 152.90 152.25 154.70 152.00 26.47K 0.43%
Apr 16, 2020 152.25 150.00 152.75 150.00 21.27K 1.43%
Apr 15, 2020 150.10 150.40 153.00 148.80 26.12K 0.17%
Apr 13, 2020 149.85 148.60 150.25 148.45 11.65K 0.47%
Apr 09, 2020 149.15 148.60 149.60 148.60 22.60K 0.37%
Apr 08, 2020 148.60 149.20 149.20 147.80 21.55K -0.50%
Apr 07, 2020 149.35 147.75 149.90 147.75 23.41K 1.74%
Apr 03, 2020 146.80 145.80 147.45 145.60 31.69K 0.86%
Apr 01, 2020 145.55 145.50 146.00 143.50 30.45K -3.55%
Mar 31, 2020 150.90 148.85 151.70 148.85 0.03K 5.41%
Mar 30, 2020 143.15 148.40 148.40 142.00 0.10K -0.28%
Mar 27, 2020 143.55 150.65 150.65 142.00 0.08K -1.07%
Mar 26, 2020 145.10 140.05 145.90 140.05 0.18K 3.38%
Mar 25, 2020 140.35 142.00 143.90 138.70 2.50K -2.80%
Mar 24, 2020 144.40 144.00 149.30 142.50 31.46K 0.45%
Mar 23, 2020 143.75 142.00 146.00 134.60 45.94K 0.42%
Mar 20, 2020 143.15 143.00 150.60 141.80 67.43K 0.17%
Mar 19, 2020 142.90 138.80 149.70 123.60 83.14K 1.93%
Mar 18, 2020 140.20 147.60 148.05 138.80 59.98K -4.66%
Mar 17, 2020 147.05 148.25 149.75 146.25 44.17K -0.84%
Mar 16, 2020 148.30 151.85 151.85 147.50 55.36K -2.31%
Mar 13, 2020 151.80 151.90 155.50 149.30 66.51K -0.07%
Mar 12, 2020 151.90 154.80 155.45 151.15 57.49K -2.32%
Mar 11, 2020 155.50 154.70 157.40 154.10 41.07K 0.23%
Mar 10, 2020 155.15 157.55 158.45 154.50 27.47K -0.77%
Mar 09, 2020 156.35 155.05 157.50 149.85 46.19K 0.03%
Mar 06, 2020 156.30 157.25 157.25 154.90 38.91K -0.92%
Mar 05, 2020 157.75 155.90 158.15 155.90 41.60K 1.58%
Mar 04, 2020 155.30 153.70 155.85 153.45 40.67K 0.75%
Mar 03, 2020 154.15 156.65 157.85 153.05 52.33K -1.34%
Mar 02, 2020 156.25 154.80 158.30 154.80 51.43K 2.90%
Feb 28, 2020 151.85 151.20 154.30 149.60 0.19K -0.82%
Feb 27, 2020 153.10 154.15 156.40 151.70 0.20K -1.73%
Feb 26, 2020 155.80 153.90 157.15 153.00 0.61K 0.52%
Feb 25, 2020 155.00 151.50 155.95 149.50 3.69K 2.14%
Feb 24, 2020 151.75 162.00 162.00 151.35 15.74K -6.67%
Feb 21, 2020 162.60 164.90 164.95 162.00 27.90K -1.51%
Feb 20, 2020 165.10 166.60 166.90 164.80 46.02K -0.93%
Feb 19, 2020 166.65 167.90 168.45 166.15 51.01K -0.60%
Feb 18, 2020 167.65 167.90 168.20 166.65 49.88K -0.30%
Feb 17, 2020 168.15 168.40 169.20 167.55 45.07K 0.21%
Feb 14, 2020 167.80 169.25 169.85 167.15 51.39K -1.12%
Feb 13, 2020 169.70 168.30 170.70 167.70 56.93K 0.98%
Feb 12, 2020 168.05 168.75 168.75 167.20 41.84K -0.15%
Feb 11, 2020 168.30 168.20 169.00 166.80 65.16K 0.33%
Feb 10, 2020 167.75 170.50 170.85 166.35 52.72K -1.24%
Feb 07, 2020 169.85 172.65 172.65 169.55 48.43K -1.36%
Feb 06, 2020 172.20 174.20 174.60 171.00 52.50K -0.86%
Feb 05, 2020 173.70 172.00 174.65 171.40 53.13K 1.31%
Feb 04, 2020 171.45 170.80 173.10 170.25 61.29K 0.65%
Feb 03, 2020 170.35 174.60 176.00 170.15 50.78K -3.76%
Feb 01, 2020 177.00 177.05 177.05 177.00 0.00K 1.55%
Jan 31, 2020 174.30 176.10 177.75 173.00 0.15K -0.51%
Jan 30, 2020 175.20 175.60 175.60 175.10 0.13K -0.99%
Jan 29, 2020 176.95 178.35 181.50 175.30 0.21K -0.23%
Jan 28, 2020 177.35 175.25 178.00 175.20 0.81K 1.11%
Jan 27, 2020 175.40 177.65 178.70 174.50 5.55K -2.01%
Jan 24, 2020 179.00 181.30 181.30 178.50 28.05K -0.97%
Jan 23, 2020 180.75 181.45 181.85 180.30 41.64K -0.19%
Jan 22, 2020 181.10 184.05 184.35 180.60 39.58K -1.71%
Jan 21, 2020 184.25 182.05 184.45 181.25 40.02K 0.93%
Jan 20, 2020 182.55 183.70 184.60 182.25 32.17K -0.76%
Jan 17, 2020 183.95 182.95 184.20 182.80 29.95K 0.60%
Jan 16, 2020 182.85 181.85 183.80 181.45 41.36K 0.61%
Jan 15, 2020 181.75 182.30 182.40 180.80 34.01K -0.22%
Jan 14, 2020 182.15 182.20 182.65 181.25 33.59K -0.03%
Jan 13, 2020 182.20 180.90 182.55 180.50 36.30K 0.66%
Jan 10, 2020 181.00 181.80 181.80 180.10 28.98K -0.14%
Jan 09, 2020 181.25 183.25 183.65 181.00 42.21K -1.09%
Jan 08, 2020 183.25 183.30 184.80 183.00 41.84K 0.14%
Jan 07, 2020 183.00 181.55 183.75 180.85 36.54K 0.85%
Jan 06, 2020 181.45 180.45 182.40 180.45 32.72K 0.69%
Jan 03, 2020 180.20 180.50 181.15 178.85 41.83K -0.19%
Jan 02, 2020 180.55 179.70 181.00 179.55 30.18K 0.58%
Jan 01, 2020 179.50 179.20 180.00 178.85 9.90K -0.14%
Dec 31, 2019 179.75 180.90 180.90 179.10 0.00K -0.64%
Dec 30, 2019 180.90 181.05 181.05 180.55 0.01K -0.06%
Dec 27, 2019 181.00 177.95 183.60 177.95 0.05K 1.94%
Dec 26, 2019 177.55 176.55 178.10 175.35 0.16K 0.74%
Dec 24, 2019 176.25 181.15 181.50 176.00 2.68K -2.49%
Dec 23, 2019 180.75 182.60 182.70 180.30 6.49K -1.31%
Dec 20, 2019 183.15 183.55 183.55 182.60 5.71K -0.30%
Dec 19, 2019 183.70 183.65 184.05 183.05 6.13K 0.11%
Dec 18, 2019 183.50 183.60 184.50 182.80 7.76K 0.49%
Dec 17, 2019 182.60 182.60 183.90 182.35 9.12K 0.00%
Dec 16, 2019 182.60 182.05 182.90 181.65 7.94K 0.55%
Dec 13, 2019 181.60 183.10 184.50 181.35 14.06K -0.60%
Dec 12, 2019 182.70 181.90 183.70 181.65 11.57K 0.80%
Dec 11, 2019 181.25 181.80 182.80 181.05 10.29K -0.19%
Dec 10, 2019 181.60 183.35 183.35 181.35 8.52K -0.60%
Dec 09, 2019 182.70 183.25 184.30 181.80 11.72K -0.22%
Dec 06, 2019 183.10 183.20 184.50 182.55 10.95K 0.19%
Dec 05, 2019 182.75 183.75 184.95 182.10 10.81K -0.68%
Dec 04, 2019 184.00 181.75 184.50 181.65 12.60K 1.41%
Dec 03, 2019 181.45 182.80 182.80 180.55 12.25K -0.41%
Dec 02, 2019 182.20 185.60 185.60 181.95 9.70K -2.07%
Nov 29, 2019 186.05 187.55 188.00 183.85 0.03K -1.14%
Nov 28, 2019 188.20 189.15 189.20 187.30 0.01K 0.16%
Nov 27, 2019 187.90 188.25 188.95 187.70 0.05K -0.34%
Nov 26, 2019 188.55 187.30 190.30 186.75 0.37K 0.91%
Nov 25, 2019 186.85 188.45 189.70 186.50 1.44K -0.85%
Nov 22, 2019 188.45 186.55 189.40 185.80 10.69K 1.02%
Nov 21, 2019 186.55 187.50 187.50 185.55 9.17K -0.48%
Nov 20, 2019 187.45 189.90 189.90 187.20 9.69K -1.11%
Nov 19, 2019 189.55 191.60 191.75 188.95 11.65K -1.02%
Nov 18, 2019 191.50 192.60 192.95 191.15 8.30K -0.42%
Nov 15, 2019 192.30 194.00 194.00 192.00 9.46K -0.36%
Nov 14, 2019 193.00 193.05 194.45 192.10 12.78K -0.21%
Nov 13, 2019 193.40 194.95 194.95 192.70 9.67K -0.87%
Nov 12, 2019 195.10 195.85 196.10 194.80 5.55K -0.38%
Nov 11, 2019 195.85 194.70 196.25 193.75 10.43K 0.59%
Nov 08, 2019 194.70 193.00 195.25 192.70 11.91K 0.83%
Nov 07, 2019 193.10 190.05 193.55 189.70 12.27K 1.52%
Nov 06, 2019 190.20 190.05 190.90 189.00 12.85K 0.16%
Nov 05, 2019 189.90 190.65 192.60 189.60 12.91K -0.52%
Nov 04, 2019 190.90 190.60 191.80 188.40 9.78K 0.58%
Nov 01, 2019 189.80 188.10 190.10 187.75 10.28K 0.58%
Oct 31, 2019