KSU
Kansas City Southern
stockNYSE
InactiveDec 13, 2021
293.59USD-1.691%(-5.05)40,684,807
KSU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-12-13 | 293.89 | 297.00 | 289.03 | 293.59 | -1.691% | 40,684,807 | 0.000% |
| 2021-12-10 | 296.79 | 299.46 | 294.50 | 298.64 | +0.508% | 4,582,757 | -1.691% |
| 2021-12-09 | 297.43 | 298.68 | 294.08 | 297.13 | -0.037% | 3,316,469 | -1.191% |
| 2021-12-08 | 299.00 | 300.99 | 294.71 | 297.24 | -0.913% | 4,143,242 | -1.228% |
| 2021-12-07 | 298.54 | 302.60 | 298.54 | 299.98 | +1.259% | 1,161,088 | -2.130% |
| 2021-12-06 | 290.45 | 296.81 | 290.27 | 296.25 | +2.882% | 941,429 | -0.898% |
| 2021-12-03 | 291.53 | 291.53 | 286.02 | 287.95 | -0.949% | 1,426,240 | +1.959% |
| 2021-12-02 | 287.91 | 291.61 | 287.54 | 290.71 | +1.102% | 1,313,452 | +0.991% |
| 2021-12-01 | 295.20 | 295.77 | 287.40 | 287.54 | -1.138% | 1,054,400 | +2.104% |
| 2021-11-30 | 294.00 | 295.76 | 290.85 | 290.85 | -1.803% | 1,872,475 | +0.942% |
| 2021-11-29 | 296.23 | 299.07 | 296.00 | 296.19 | +0.427% | 862,584 | -0.878% |
| 2021-11-26 | 299.00 | 300.14 | 294.76 | 294.93 | -3.035% | 672,976 | -0.454% |
| 2021-11-24 | 304.46 | 305.61 | 303.08 | 304.16 | -0.318% | 813,317 | -3.475% |
| 2021-11-23 | 302.09 | 305.73 | 301.33 | 305.13 | +1.207% | 573,641 | -3.782% |
| 2021-11-22 | 303.91 | 305.28 | 301.09 | 301.49 | -0.985% | 449,414 | -2.620% |
| 2021-11-19 | 307.28 | 307.28 | 303.73 | 304.49 | -0.633% | 600,544 | -3.580% |
| 2021-11-18 | 305.01 | 307.31 | 301.57 | 306.43 | +0.720% | 847,903 | -4.190% |
| 2021-11-17 | 309.91 | 311.49 | 304.01 | 304.24 | -1.912% | 1,413,386 | -3.501% |
| 2021-11-16 | 309.63 | 311.93 | 309.63 | 310.17 | +0.249% | 1,306,452 | -5.345% |
| 2021-11-15 | 311.02 | 312.50 | 309.10 | 309.40 | -0.498% | 164,891 | -5.110% |
| 2021-11-12 | 308.55 | 311.18 | 308.55 | 310.95 | +0.722% | 578,389 | -5.583% |
| 2021-11-11 | 310.06 | 310.94 | 308.08 | 308.72 | -0.592% | 589,722 | -4.901% |
| 2021-11-10 | 310.44 | 312.38 | 309.84 | 310.56 | -0.270% | 298,544 | -5.464% |
| 2021-11-09 | 309.22 | 312.41 | 308.57 | 311.40 | +0.695% | 1,324,896 | -5.719% |
| 2021-11-08 | 309.62 | 309.93 | 306.63 | 309.25 | +0.272% | 721,334 | -5.064% |
| 2021-11-05 | 308.20 | 309.39 | 306.97 | 308.41 | +0.548% | 864,190 | -4.805% |
| 2021-11-04 | 311.12 | 311.12 | 306.24 | 306.73 | -1.189% | 480,811 | -4.284% |
| 2021-11-03 | 311.01 | 311.89 | 308.05 | 310.42 | -0.212% | 695,548 | -5.422% |
| 2021-11-02 | 310.89 | 311.20 | 308.79 | 311.08 | +0.452% | 483,172 | -5.622% |
| 2021-11-01 | 311.73 | 311.89 | 308.95 | 309.68 | -0.184% | 430,578 | -5.196% |
| 2021-10-29 | 308.10 | 310.97 | 307.95 | 310.25 | +0.158% | 471,278 | -5.370% |
| 2021-10-28 | 306.03 | 309.95 | 305.40 | 309.76 | +1.684% | 464,897 | -5.220% |
| 2021-10-27 | 304.61 | 307.95 | 304.28 | 304.63 | +0.151% | 781,721 | -3.624% |
| 2021-10-26 | 303.27 | 305.46 | 302.41 | 304.17 | +0.592% | 491,039 | -3.478% |
| 2021-10-25 | 305.21 | 306.46 | 301.88 | 302.38 | -0.966% | 604,095 | -2.907% |
| 2021-10-22 | 302.36 | 306.79 | 301.60 | 305.33 | +1.116% | 546,543 | -3.845% |
| 2021-10-21 | 302.57 | 302.93 | 300.47 | 301.96 | +0.296% | 509,782 | -2.772% |
| 2021-10-20 | 294.82 | 301.47 | 294.82 | 301.07 | +1.200% | 1,056,307 | -2.484% |
| 2021-10-19 | 297.20 | 298.73 | 295.00 | 297.50 | +0.030% | 732,815 | -1.314% |
| 2021-10-18 | 294.92 | 297.60 | 293.95 | 297.41 | +0.616% | 552,686 | -1.284% |
| 2021-10-15 | 294.06 | 295.74 | 292.87 | 295.59 | +1.115% | 687,929 | -0.677% |
| 2021-10-14 | 288.06 | 292.46 | 287.73 | 292.33 | +1.971% | 798,527 | +0.431% |
| 2021-10-13 | 284.00 | 287.13 | 283.19 | 286.68 | +1.136% | 467,737 | +2.410% |
| 2021-10-12 | 283.28 | 284.96 | 283.02 | 283.46 | +0.163% | 839,160 | +3.574% |
| 2021-10-11 | 286.13 | 286.36 | 282.60 | 283.00 | -0.865% | 731,305 | +3.742% |
| 2021-10-08 | 283.41 | 286.09 | 282.72 | 285.47 | +1.019% | 682,782 | +2.844% |
| 2021-10-07 | 284.88 | 285.27 | 281.42 | 282.59 | +0.021% | 692,247 | +3.893% |
| 2021-10-06 | 277.00 | 282.62 | 276.15 | 282.53 | +1.204% | 484,937 | +3.915% |
| 2021-10-05 | 277.36 | 281.73 | 277.11 | 279.17 | +0.969% | 647,342 | +5.165% |
| 2021-10-04 | 275.31 | 278.67 | 274.96 | 276.49 | -0.170% | 1,024,774 | +6.185% |
| 2021-10-01 | 272.37 | 277.97 | 271.93 | 276.96 | +2.335% | 1,327,726 | +6.004% |
| 2021-09-30 | 274.76 | 275.14 | 270.64 | 270.64 | -0.901% | 540,162 | +8.480% |
| 2021-09-29 | 275.55 | 276.70 | 272.75 | 273.10 | -0.336% | 562,095 | +7.503% |
| 2021-09-28 | 273.79 | 275.05 | 271.17 | 274.02 | -0.573% | 647,223 | +7.142% |
| 2021-09-27 | 271.98 | 277.49 | 271.98 | 275.60 | +1.164% | 581,179 | +6.528% |
| 2021-09-24 | 270.38 | 272.82 | 270.38 | 272.43 | +0.272% | 526,064 | +7.767% |
| 2021-09-23 | 270.66 | 273.12 | 270.66 | 271.69 | +0.652% | 885,121 | +8.061% |
| 2021-09-22 | 270.65 | 272.55 | 268.66 | 269.93 | +0.141% | 1,022,388 | +8.765% |
| 2021-09-21 | 273.40 | 274.30 | 269.37 | 269.55 | -0.795% | 445,246 | +8.919% |
| 2021-09-20 | 273.50 | 274.86 | 268.96 | 271.71 | -2.072% | 653,059 | +8.053% |
| 2021-09-17 | 279.16 | 280.58 | 276.54 | 277.46 | -0.861% | 1,230,637 | +5.813% |
| 2021-09-16 | 282.36 | 284.05 | 279.57 | 279.87 | -0.572% | 1,387,906 | +4.902% |
| 2021-09-15 | 279.95 | 284.28 | 279.32 | 281.48 | +0.529% | 1,680,624 | +4.302% |
| 2021-09-14 | 281.22 | 282.29 | 279.74 | 280.00 | -0.519% | 347,952 | +4.854% |
| 2021-09-13 | 282.10 | 284.58 | 280.19 | 281.46 | +0.521% | 908,311 | +4.310% |
| 2021-09-10 | 284.37 | 286.08 | 280.00 | 280.00 | -1.440% | 1,080,296 | +4.854% |
| 2021-09-09 | 290.86 | 290.86 | 283.50 | 284.09 | -2.679% | 482,488 | +3.344% |
| 2021-09-08 | 288.00 | 292.23 | 286.89 | 291.91 | +1.509% | 888,831 | +0.576% |
| 2021-09-07 | 291.03 | 293.67 | 286.58 | 287.57 | -1.392% | 1,538,716 | +2.093% |
| 2021-09-03 | 294.96 | 296.95 | 290.96 | 291.63 | -1.450% | 1,202,474 | +0.672% |
| 2021-09-02 | 290.31 | 296.16 | 290.31 | 295.92 | +1.537% | 1,195,928 | -0.787% |
| 2021-09-01 | 280.98 | 292.44 | 280.98 | 291.44 | +3.837% | 2,918,076 | +0.738% |
| 2021-08-31 | 294.00 | 295.22 | 279.00 | 280.67 | -4.391% | 4,821,206 | +4.603% |
| 2021-08-30 | 294.27 | 295.98 | 292.91 | 293.56 | -0.306% | 521,030 | +0.010% |
| 2021-08-27 | 293.66 | 294.87 | 292.60 | 294.46 | +0.773% | 612,867 | -0.295% |
| 2021-08-26 | 293.08 | 294.00 | 291.77 | 292.20 | -0.416% | 739,940 | +0.476% |
| 2021-08-25 | 292.50 | 294.07 | 291.36 | 293.42 | +0.490% | 554,361 | +0.058% |
| 2021-08-24 | 293.25 | 294.38 | 291.79 | 291.99 | -0.103% | 501,082 | +0.548% |
| 2021-08-23 | 291.34 | 293.08 | 290.48 | 292.29 | +0.699% | 316,939 | +0.445% |
| 2021-08-20 | 290.67 | 291.20 | 289.27 | 290.26 | -0.278% | 484,580 | +1.147% |
| 2021-08-19 | 290.29 | 292.01 | 289.50 | 291.07 | -0.254% | 885,049 | +0.866% |
| 2021-08-18 | 291.37 | 293.28 | 291.28 | 291.81 | -0.021% | 595,099 | +0.610% |
| 2021-08-17 | 291.55 | 292.30 | 289.38 | 291.87 | -0.338% | 807,264 | +0.589% |
| 2021-08-16 | 292.58 | 293.27 | 290.40 | 292.86 | +0.068% | 1,012,496 | +0.249% |
| 2021-08-13 | 292.45 | 293.31 | 291.61 | 292.66 | +0.120% | 455,042 | +0.318% |
| 2021-08-12 | 291.64 | 292.31 | 289.83 | 292.31 | -0.283% | 825,473 | +0.438% |
| 2021-08-11 | 289.23 | 293.14 | 288.59 | 293.14 | +1.170% | 1,378,815 | +0.154% |
| 2021-08-10 | 286.36 | 291.29 | 286.00 | 289.75 | +7.474% | 3,009,160 | +1.325% |
| 2021-08-09 | 271.16 | 272.50 | 268.87 | 269.60 | -0.798% | 1,651,547 | +8.898% |
| 2021-08-06 | 271.48 | 274.18 | 271.20 | 271.77 | +0.018% | 530,392 | +8.029% |
| 2021-08-05 | 263.29 | 272.00 | 263.06 | 271.72 | +3.662% | 801,429 | +8.049% |
| 2021-08-04 | 266.21 | 266.66 | 261.68 | 262.12 | -1.761% | 712,833 | +12.006% |
| 2021-08-03 | 266.22 | 269.00 | 266.22 | 266.82 | +0.459% | 391,634 | +10.033% |
| 2021-08-02 | 269.21 | 270.40 | 265.60 | 265.60 | -0.822% | 432,203 | +10.538% |
| 2021-07-30 | 264.00 | 268.22 | 264.00 | 267.80 | +1.432% | 520,357 | +9.630% |
| 2021-07-29 | 261.91 | 266.00 | 261.91 | 264.02 | +1.138% | 517,604 | +11.200% |
| 2021-07-28 | 262.59 | 263.62 | 260.16 | 261.05 | -0.161% | 642,340 | +12.465% |
| 2021-07-27 | 265.47 | 265.88 | 260.27 | 261.47 | -2.221% | 1,254,361 | +12.284% |
| 2021-07-26 | 270.33 | 271.12 | 266.77 | 267.41 | -1.470% | 537,831 | +9.790% |
| 2021-07-23 | 268.85 | 272.36 | 268.21 | 271.40 | +0.615% | 335,035 | +8.176% |
| 2021-07-22 | 270.90 | 271.00 | 268.49 | 269.74 | +0.137% | 567,533 | +8.842% |
| 2021-07-21 | 267.55 | 270.20 | 267.55 | 269.37 | +1.286% | 720,707 | +8.991% |
| 2021-07-20 | 263.10 | 268.08 | 263.10 | 265.95 | +1.172% | 611,435 | +10.393% |
| 2021-07-19 | 262.90 | 265.85 | 259.85 | 262.87 | -1.299% | 687,451 | +11.686% |
| 2021-07-16 | 265.82 | 269.36 | 265.82 | 266.33 | -1.110% | 1,519,440 | +10.235% |
| 2021-07-15 | 265.64 | 269.90 | 265.64 | 269.32 | +0.767% | 541,829 | +9.012% |
| 2021-07-14 | 268.58 | 269.95 | 265.88 | 267.27 | -0.462% | 624,594 | +9.848% |
| 2021-07-13 | 270.79 | 271.15 | 267.90 | 268.51 | -0.703% | 536,952 | +9.340% |
| 2021-07-12 | 271.57 | 272.45 | 269.60 | 270.41 | -1.292% | 660,310 | +8.572% |
| 2021-07-09 | 266.40 | 275.72 | 265.50 | 273.95 | +4.247% | 1,825,502 | +7.169% |
| 2021-07-08 | 264.00 | 266.34 | 260.68 | 262.79 | -7.874% | 3,773,264 | +11.720% |
| 2021-07-07 | 281.81 | 286.23 | 281.62 | 285.25 | +0.720% | 518,235 | +2.924% |
| 2021-07-06 | 283.80 | 283.80 | 279.63 | 283.21 | -0.492% | 627,935 | +3.665% |
| 2021-07-02 | 283.58 | 285.93 | 283.58 | 284.61 | -0.074% | 500,470 | +3.155% |
| 2021-07-01 | 284.73 | 285.80 | 283.00 | 284.82 | +0.512% | 330,110 | +3.079% |
| 2021-06-30 | 284.31 | 285.53 | 282.17 | 283.37 | -0.554% | 788,026 | +3.607% |
| 2021-06-29 | 283.95 | 285.56 | 283.26 | 284.95 | +0.179% | 491,092 | +3.032% |
| 2021-06-28 | 286.47 | 286.47 | 283.82 | 284.44 | -0.709% | 530,511 | +3.217% |
| 2021-06-25 | 285.35 | 287.94 | 285.35 | 286.47 | +0.456% | 966,656 | +2.485% |
| 2021-06-24 | 284.56 | 285.53 | 282.72 | 285.17 | +0.660% | 445,970 | +2.953% |
| 2021-06-23 | 283.64 | 284.96 | 283.00 | 283.30 | -0.120% | 788,743 | +3.632% |
| 2021-06-22 | 283.99 | 284.66 | 282.93 | 283.64 | +0.004% | 490,056 | +3.508% |
| 2021-06-21 | 283.16 | 284.30 | 281.86 | 283.63 | +0.707% | 702,156 | +3.512% |
| 2021-06-18 | 284.33 | 285.39 | 281.46 | 281.64 | -1.707% | 1,428,400 | +4.243% |
| 2021-06-17 | 290.71 | 291.17 | 286.42 | 286.53 | -1.288% | 837,537 | +2.464% |
| 2021-06-16 | 292.96 | 292.96 | 289.49 | 290.27 | -0.630% | 598,275 | +1.144% |
| 2021-06-15 | 293.43 | 293.59 | 291.34 | 292.11 | -0.086% | 710,146 | +0.507% |
| 2021-06-14 | 291.91 | 294.42 | 290.69 | 292.36 | -0.659% | 1,183,821 | +0.421% |
| 2021-06-11 | 294.59 | 295.24 | 293.81 | 294.30 | +0.092% | 822,496 | -0.241% |
| 2021-06-10 | 296.50 | 297.24 | 293.98 | 294.03 | -0.689% | 605,853 | -0.150% |
| 2021-06-09 | 296.05 | 297.68 | 294.80 | 296.07 | -0.030% | 804,741 | -0.838% |
| 2021-06-08 | 295.60 | 296.85 | 294.46 | 296.16 | +0.189% | 685,261 | -0.868% |
| 2021-06-07 | 299.65 | 299.65 | 295.60 | 295.60 | -0.945% | 785,930 | -0.680% |
| 2021-06-04 | 299.67 | 300.18 | 297.70 | 298.42 | -0.137% | 872,885 | -1.619% |
| 2021-06-03 | 299.25 | 300.71 | 298.50 | 298.83 | -0.257% | 651,329 | -1.754% |
| 2021-06-02 | 300.86 | 300.86 | 298.77 | 299.60 | -0.290% | 1,192,138 | -2.006% |
| 2021-06-01 | 299.45 | 301.15 | 298.60 | 300.47 | +0.937% | 991,622 | -2.290% |
| 2021-05-28 | 294.74 | 298.29 | 294.74 | 297.68 | +0.785% | 986,015 | -1.374% |
| 2021-05-27 | 294.00 | 296.13 | 293.77 | 295.36 | +0.809% | 1,366,742 | -0.599% |
| 2021-05-26 | 294.30 | 296.75 | 292.20 | 292.99 | -0.289% | 1,349,306 | +0.205% |
| 2021-05-25 | 292.50 | 295.93 | 292.41 | 293.84 | +0.345% | 1,587,624 | -0.085% |
| 2021-05-24 | 295.50 | 295.77 | 292.61 | 292.83 | -0.736% | 901,783 | +0.260% |
| 2021-05-21 | 295.50 | 296.77 | 294.01 | 295.00 | +0.453% | 1,416,417 | -0.478% |
| 2021-05-20 | 295.50 | 297.45 | 291.85 | 293.67 | -0.633% | 1,439,637 | -0.027% |
| 2021-05-19 | 294.33 | 298.00 | 294.00 | 295.54 | -0.145% | 1,155,028 | -0.660% |
| 2021-05-18 | 297.50 | 300.24 | 293.51 | 295.97 | -0.360% | 2,326,933 | -0.804% |
| 2021-05-17 | 310.00 | 310.00 | 290.10 | 297.04 | -3.874% | 3,581,672 | -1.161% |
| 2021-05-14 | 314.05 | 314.40 | 308.40 | 309.01 | -1.416% | 3,057,602 | -4.990% |
| 2021-05-13 | 306.55 | 315.39 | 306.34 | 313.45 | +2.502% | 1,615,631 | -6.336% |
| 2021-05-12 | 308.00 | 309.03 | 305.60 | 305.80 | -0.769% | 725,822 | -3.993% |
| 2021-05-11 | 305.55 | 309.63 | 305.50 | 308.17 | +0.114% | 1,011,836 | -4.731% |
| 2021-05-10 | 305.39 | 309.39 | 305.39 | 307.82 | +0.852% | 885,432 | -4.623% |
| 2021-05-07 | 299.54 | 306.00 | 299.54 | 305.22 | +3.007% | 1,647,333 | -3.810% |
| 2021-05-06 | 293.95 | 296.99 | 292.58 | 296.31 | +0.598% | 839,254 | -0.918% |
| 2021-05-05 | 295.63 | 297.00 | 293.39 | 294.55 | +0.139% | 671,629 | -0.326% |
| 2021-05-04 | 292.15 | 295.95 | 292.15 | 294.14 | +0.218% | 1,063,809 | -0.187% |
| 2021-05-03 | 294.94 | 295.37 | 292.41 | 293.50 | +0.441% | 539,889 | +0.031% |
| 2021-04-30 | 294.02 | 295.68 | 291.03 | 292.21 | -0.838% | 1,248,334 | +0.472% |
| 2021-04-29 | 297.00 | 297.61 | 293.91 | 294.68 | -0.132% | 838,154 | -0.370% |
| 2021-04-28 | 299.38 | 300.99 | 294.61 | 295.07 | -1.453% | 1,617,101 | -0.502% |
| 2021-04-27 | 300.15 | 301.15 | 299.41 | 299.42 | -0.492% | 1,325,005 | -1.947% |
| 2021-04-26 | 303.08 | 304.99 | 300.39 | 300.90 | -0.239% | 2,266,569 | -2.429% |
| 2021-04-23 | 297.86 | 302.02 | 296.78 | 301.62 | +1.699% | 2,842,293 | -2.662% |
| 2021-04-22 | 296.10 | 300.05 | 296.00 | 296.58 | -0.359% | 1,819,502 | -1.008% |
| 2021-04-21 | 295.13 | 299.70 | 294.79 | 297.65 | +0.728% | 2,331,221 | -1.364% |
| 2021-04-20 | 291.12 | 299.51 | 290.99 | 295.50 | +15.250% | 7,560,223 | -0.646% |
| 2021-04-19 | 256.92 | 259.61 | 255.71 | 256.40 | -0.431% | 1,352,200 | +14.505% |
| 2021-04-16 | 259.06 | 260.20 | 257.00 | 257.51 | -0.437% | 1,474,240 | +14.011% |
| 2021-04-15 | 261.99 | 262.63 | 258.31 | 258.64 | -0.878% | 1,429,944 | +13.513% |
| 2021-04-14 | 260.15 | 262.14 | 259.96 | 260.93 | +0.300% | 1,028,186 | +12.517% |
| 2021-04-13 | 261.64 | 263.77 | 259.04 | 260.15 | -1.361% | 1,599,395 | +12.854% |
| 2021-04-12 | 261.84 | 264.83 | 260.41 | 263.74 | +0.587% | 1,209,975 | +11.318% |
| 2021-04-09 | 263.35 | 263.57 | 261.14 | 262.20 | 0.000% | 1,387,293 | +11.972% |
| 2021-04-08 | 262.07 | 264.02 | 261.25 | 262.20 | -0.686% | 1,113,661 | +11.972% |
| 2021-04-07 | 262.92 | 264.49 | 261.78 | 264.01 | +0.502% | 459,089 | +11.204% |
| 2021-04-06 | 267.00 | 267.56 | 261.61 | 262.69 | -1.533% | 1,616,891 | +11.763% |
| 2021-04-05 | 268.32 | 269.49 | 266.78 | 266.78 | -0.075% | 1,249,275 | +10.049% |
| 2021-04-01 | 264.33 | 267.61 | 263.30 | 266.98 | +1.159% | 1,138,241 | +9.967% |
| 2021-03-31 | 259.31 | 264.72 | 259.31 | 263.92 | +1.652% | 1,683,973 | +11.242% |
| 2021-03-30 | 255.05 | 260.00 | 255.05 | 259.63 | +1.724% | 1,099,807 | +13.080% |
| 2021-03-29 | 252.81 | 257.62 | 252.40 | 255.23 | +0.635% | 2,975,696 | +15.030% |
| 2021-03-26 | 253.85 | 255.00 | 250.78 | 253.62 | +0.364% | 1,951,325 | +15.760% |
| 2021-03-25 | 251.94 | 255.33 | 250.43 | 252.70 | -0.555% | 2,669,335 | +16.181% |
| 2021-03-24 | 246.63 | 255.00 | 246.40 | 254.11 | +2.941% | 2,468,827 | +15.537% |
| 2021-03-23 | 249.08 | 252.03 | 246.43 | 246.85 | -0.899% | 3,398,483 | +18.935% |
| 2021-03-22 | 259.17 | 260.29 | 248.01 | 249.09 | +11.122% | 9,592,227 | +17.865% |
| 2021-03-19 | 223.34 | 226.55 | 219.52 | 224.16 | +0.376% | 1,671,408 | +30.973% |
| 2021-03-18 | 222.11 | 227.84 | 222.11 | 223.32 | +0.103% | 718,454 | +31.466% |
| 2021-03-17 | 219.57 | 225.50 | 216.42 | 223.09 | +1.497% | 721,883 | +31.602% |
| 2021-03-16 | 220.34 | 220.66 | 215.84 | 219.80 | -0.005% | 677,673 | +33.571% |
| 2021-03-15 | 215.64 | 219.99 | 215.29 | 219.81 | +1.976% | 542,113 | +33.565% |
| 2021-03-12 | 215.48 | 216.32 | 213.86 | 215.55 | +0.321% | 467,790 | +36.205% |
| 2021-03-11 | 215.36 | 216.00 | 214.18 | 214.86 | +0.280% | 422,227 | +36.642% |
| 2021-03-10 | 214.49 | 216.79 | 212.69 | 214.26 | +0.700% | 573,699 | +37.025% |
| 2021-03-09 | 211.08 | 214.79 | 211.08 | 212.77 | +1.045% | 579,311 | +37.985% |
| 2021-03-08 | 213.28 | 215.53 | 209.81 | 210.57 | -0.529% | 721,011 | +39.426% |
| 2021-03-05 | 203.21 | 212.18 | 199.14 | 211.69 | +5.156% | 871,197 | +38.689% |
| 2021-03-04 | 206.61 | 207.47 | 197.03 | 201.31 | -2.908% | 1,054,262 | +45.840% |
| 2021-03-03 | 209.71 | 210.77 | 206.29 | 207.34 | -1.332% | 775,456 | +41.598% |
| 2021-03-02 | 215.15 | 216.18 | 210.01 | 210.14 | -2.771% | 970,434 | +39.712% |
| 2021-03-01 | 215.12 | 218.72 | 214.17 | 216.13 | +1.785% | 620,539 | +35.840% |
| 2021-02-26 | 214.32 | 215.73 | 210.66 | 212.34 | -0.548% | 536,101 | +38.264% |
| 2021-02-25 | 218.04 | 219.89 | 212.22 | 213.51 | -2.422% | 466,550 | +37.506% |
| 2021-02-24 | 212.52 | 219.97 | 212.00 | 218.81 | +2.911% | 738,442 | +34.176% |
| 2021-02-23 | 214.50 | 214.61 | 209.61 | 212.62 | -0.505% | 572,213 | +38.082% |
| 2021-02-22 | 211.73 | 216.43 | 211.13 | 213.70 | +0.522% | 531,274 | +37.384% |
| 2021-02-19 | 207.19 | 214.00 | 206.56 | 212.59 | +2.949% | 565,565 | +38.102% |
| 2021-02-18 | 209.25 | 209.25 | 203.95 | 206.50 | -1.596% | 628,173 | +42.174% |
| 2021-02-17 | 209.50 | 210.64 | 206.52 | 209.85 | -0.611% | 462,466 | +39.905% |
| 2021-02-16 | 210.72 | 212.60 | 207.14 | 211.14 | +0.874% | 954,543 | +39.050% |
| 2021-02-12 | 207.63 | 211.25 | 207.63 | 209.31 | -0.024% | 668,273 | +40.266% |
| 2021-02-11 | 207.02 | 210.53 | 206.17 | 209.36 | +1.331% | 456,720 | +40.232% |
| 2021-02-10 | 204.20 | 207.28 | 203.50 | 206.61 | +1.788% | 773,428 | +42.099% |
| 2021-02-09 | 203.81 | 204.90 | 200.34 | 202.98 | -0.476% | 724,370 | +44.640% |
| 2021-02-08 | 209.46 | 209.73 | 202.03 | 203.95 | -2.500% | 907,124 | +43.952% |
| 2021-02-05 | 213.56 | 213.56 | 208.28 | 209.18 | -0.863% | 672,668 | +40.353% |
| 2021-02-04 | 211.10 | 212.40 | 208.40 | 211.00 | -0.047% | 447,311 | +39.142% |
| 2021-02-03 | 211.91 | 212.72 | 210.14 | 211.10 | -0.607% | 424,050 | +39.076% |
| 2021-02-02 | 207.56 | 213.58 | 206.99 | 212.39 | +3.433% | 588,163 | +38.232% |
| 2021-02-01 | 204.81 | 206.60 | 203.54 | 205.34 | +1.317% | 551,641 | +42.978% |
| 2021-01-29 | 205.45 | 208.46 | 201.76 | 202.67 | -2.553% | 895,526 | +44.861% |
| 2021-01-28 | 203.22 | 210.25 | 201.91 | 207.98 | +3.211% | 710,578 | +41.163% |
| 2021-01-27 | 208.10 | 209.31 | 198.18 | 201.51 | -4.701% | 1,348,313 | +45.695% |
| 2021-01-26 | 219.41 | 220.23 | 211.16 | 211.45 | -3.071% | 998,320 | +38.846% |
| 2021-01-25 | 217.80 | 218.84 | 211.18 | 218.15 | +0.262% | 1,003,172 | +34.582% |
| 2021-01-22 | 219.26 | 223.59 | 215.09 | 217.58 | +2.155% | 1,857,573 | +34.934% |
| 2021-01-21 | 214.88 | 218.27 | 210.78 | 212.99 | -1.252% | 865,590 | +37.842% |
| 2021-01-20 | 212.36 | 216.54 | 212.36 | 215.69 | +1.904% | 538,186 | +36.117% |
| 2021-01-19 | 214.06 | 216.56 | 211.14 | 211.66 | -0.536% | 705,560 | +38.708% |
| 2021-01-15 | 211.75 | 213.63 | 209.72 | 212.80 | +0.132% | 664,455 | +37.965% |
| 2021-01-14 | 214.81 | 215.67 | 212.11 | 212.52 | -0.608% | 401,700 | +38.147% |
| 2021-01-13 | 214.41 | 216.50 | 213.04 | 213.82 | -0.154% | 507,252 | +37.307% |
| 2021-01-12 | 213.24 | 216.00 | 210.85 | 214.15 | -0.042% | 761,185 | +37.095% |
| 2021-01-11 | 215.29 | 218.99 | 213.92 | 214.24 | -1.122% | 725,332 | +37.038% |
| 2021-01-08 | 216.27 | 222.63 | 215.91 | 216.67 | +0.487% | 999,459 | +35.501% |
| 2021-01-07 | 212.65 | 218.50 | 211.55 | 215.62 | +2.277% | 1,252,169 | +36.161% |
| 2021-01-06 | 204.28 | 212.28 | 204.28 | 210.82 | +3.318% | 715,657 | +39.261% |
| 2021-01-05 | 200.03 | 205.09 | 200.00 | 204.05 | +1.528% | 662,217 | +43.881% |
| 2021-01-04 | 205.28 | 207.23 | 199.55 | 200.98 | -1.543% | 746,778 | +46.079% |
| 2020-12-31 | 202.35 | 204.53 | 201.37 | 204.13 | +1.371% | 383,058 | +43.825% |
| 2020-12-30 | 200.11 | 202.00 | 200.11 | 201.37 | +0.791% | 636,829 | +45.796% |
| 2020-12-29 | 201.18 | 203.30 | 199.52 | 199.79 | -0.646% | 368,829 | +46.949% |
| 2020-12-28 | 201.90 | 202.75 | 200.15 | 201.09 | +0.681% | 664,573 | +45.999% |
| 2020-12-24 | 199.22 | 200.27 | 197.05 | 199.73 | +0.256% | 385,713 | +46.993% |
| 2020-12-23 | 196.80 | 200.59 | 196.38 | 199.22 | +1.658% | 826,395 | +47.370% |
| 2020-12-22 | 197.06 | 198.20 | 195.87 | 195.97 | -0.945% | 542,496 | +49.814% |
| 2020-12-21 | 194.79 | 199.68 | 194.32 | 197.84 | +0.111% | 837,760 | +48.398% |
| 2020-12-18 | 196.77 | 198.50 | 194.44 | 197.62 | +0.509% | 1,580,345 | +48.563% |
| 2020-12-17 | 193.08 | 198.97 | 193.08 | 196.62 | +2.146% | 1,095,392 | +49.318% |
| 2020-12-16 | 192.08 | 193.71 | 190.91 | 192.49 | -0.067% | 709,016 | +52.522% |
| 2020-12-15 | 193.09 | 194.47 | 190.64 | 192.62 | +0.312% | 730,738 | +52.419% |
| 2020-12-14 | 197.71 | 198.19 | 192.01 | 192.02 | -2.315% | 952,491 | +52.896% |
| 2020-12-11 | 193.93 | 197.44 | 192.92 | 196.57 | +0.831% | 789,306 | +49.356% |
| 2020-12-10 | 196.10 | 196.17 | 193.13 | 194.95 | -0.965% | 557,788 | +50.598% |
| 2020-12-09 | 195.83 | 197.59 | 195.29 | 196.85 | +0.696% | 590,338 | +49.144% |
| 2020-12-08 | 194.04 | 197.16 | 193.70 | 195.49 | +0.123% | 745,305 | +50.182% |
| 2020-12-07 | 193.56 | 197.06 | 193.34 | 195.25 | +0.541% | 1,028,826 | +50.366% |
| 2020-12-04 | 189.10 | 194.23 | 189.10 | 194.20 | +2.697% | 786,664 | +51.179% |
| 2020-12-03 | 190.00 | 192.29 | 187.38 | 189.10 | -0.143% | 1,072,137 | +55.256% |
| 2020-12-02 | 188.00 | 192.55 | 188.00 | 189.37 | +1.213% | 1,367,728 | +55.035% |
| 2020-12-01 | 187.75 | 189.59 | 186.76 | 187.10 | +0.500% | 622,689 | +56.916% |
| 2020-11-30 | 190.69 | 191.95 | 185.85 | 186.17 | -1.757% | 1,118,353 | +57.700% |
| 2020-11-27 | 189.99 | 190.55 | 188.51 | 189.50 | -0.053% | 382,813 | +54.929% |
| 2020-11-25 | 189.56 | 190.09 | 186.36 | 189.60 | -0.116% | 806,074 | +54.847% |
| 2020-11-24 | 188.00 | 190.00 | 186.14 | 189.82 | +1.922% | 861,327 | +54.668% |
| 2020-11-23 | 189.41 | 190.32 | 185.32 | 186.24 | -1.173% | 1,160,815 | +57.641% |
| 2020-11-20 | 188.59 | 190.69 | 186.91 | 188.45 | -0.323% | 767,075 | +55.792% |
| 2020-11-19 | 187.02 | 189.79 | 185.19 | 189.06 | +0.270% | 725,216 | +55.289% |
| 2020-11-18 | 191.58 | 193.03 | 188.42 | 188.55 | -1.576% | 716,184 | +55.709% |
| 2020-11-17 | 186.82 | 192.74 | 185.63 | 191.57 | +1.720% | 1,095,196 | +53.255% |
| 2020-11-16 | 189.29 | 189.67 | 185.53 | 188.33 | +0.674% | 943,223 | +55.891% |
| 2020-11-13 | 187.00 | 189.38 | 186.35 | 187.07 | +0.284% | 748,582 | +56.941% |
| 2020-11-12 | 186.86 | 188.34 | 185.19 | 186.54 | -0.787% | 755,809 | +57.387% |
| 2020-11-11 | 188.84 | 189.81 | 185.36 | 188.02 | +0.122% | 694,195 | +56.148% |
| 2020-11-10 | 184.17 | 189.16 | 175.45 | 187.79 | +1.888% | 1,473,855 | +56.340% |
| 2020-11-09 | 189.85 | 195.50 | 183.89 | 184.31 | +0.480% | 1,515,147 | +59.291% |
| 2020-11-06 | 183.41 | 185.27 | 182.90 | 183.43 | -0.098% | 477,346 | +60.056% |
| 2020-11-05 | 182.21 | 185.28 | 181.63 | 183.61 | +2.221% | 662,637 | +59.899% |
| 2020-11-04 | 185.00 | 186.93 | 179.06 | 179.62 | -2.125% | 1,292,224 | +63.451% |
| 2020-11-03 | 180.43 | 186.14 | 180.04 | 183.52 | +3.032% | 1,135,117 | +59.977% |
| 2020-11-02 | 178.95 | 180.62 | 176.18 | 178.12 | +1.124% | 797,320 | +64.827% |
| 2020-10-30 | 174.00 | 176.36 | 173.04 | 176.14 | +0.531% | 630,328 | +66.680% |
| 2020-10-29 | 172.76 | 178.51 | 171.82 | 175.21 | +1.125% | 814,083 | +67.565% |
| 2020-10-28 | 172.96 | 175.12 | 171.89 | 173.26 | -1.641% | 899,815 | +69.451% |
| 2020-10-27 | 180.42 | 180.60 | 175.24 | 176.15 | -2.025% | 876,690 | +66.670% |
| 2020-10-26 | 181.94 | 182.32 | 177.63 | 179.79 | -2.532% | 1,123,470 | +63.296% |
| 2020-10-23 | 182.68 | 185.81 | 182.68 | 184.46 | +1.185% | 608,112 | +59.162% |
| 2020-10-22 | 182.34 | 185.25 | 180.50 | 182.30 | +0.121% | 945,541 | +61.048% |
| 2020-10-21 | 180.86 | 184.98 | 180.86 | 182.08 | +0.121% | 897,861 | +61.242% |
| 2020-10-20 | 180.72 | 185.57 | 180.51 | 181.86 | +1.264% | 673,968 | +61.437% |
| 2020-10-19 | 180.55 | 186.44 | 178.88 | 179.59 | +0.324% | 1,409,082 | +63.478% |
| 2020-10-16 | 183.72 | 185.95 | 178.36 | 179.01 | -2.717% | 2,184,345 | +64.008% |
| 2020-10-15 | 182.82 | 184.68 | 182.13 | 184.01 | -0.211% | 716,732 | +59.551% |
| 2020-10-14 | 183.76 | 184.84 | 182.54 | 184.40 | +0.859% | 516,185 | +59.214% |
| 2020-10-13 | 183.26 | 185.01 | 180.67 | 182.83 | -0.387% | 597,632 | +60.581% |
| 2020-10-12 | 186.91 | 188.61 | 183.23 | 183.54 | -1.661% | 832,941 | +59.960% |
| 2020-10-09 | 185.71 | 187.15 | 183.67 | 186.64 | +1.402% | 768,835 | +57.303% |
| 2020-10-08 | 183.82 | 185.25 | 183.57 | 184.06 | +0.371% | 537,334 | +59.508% |
| 2020-10-07 | 180.36 | 184.81 | 180.22 | 183.38 | +2.105% | 733,649 | +60.099% |
| 2020-10-06 | 182.95 | 182.95 | 178.95 | 179.60 | -0.867% | 1,045,813 | +63.469% |
| 2020-10-05 | 182.26 | 183.10 | 179.59 | 181.17 | +0.138% | 1,076,232 | +62.052% |
| 2020-10-02 | 177.57 | 183.71 | 176.53 | 180.92 | +0.819% | 1,068,217 | +62.276% |
| 2020-10-01 | 182.24 | 183.93 | 178.47 | 179.45 | -0.763% | 862,057 | +63.605% |
| 2020-09-30 | 184.15 | 185.28 | 180.08 | 180.83 | -1.061% | 866,013 | +62.357% |
| 2020-09-29 | 185.41 | 185.81 | 182.73 | 182.77 | -1.141% | 468,972 | +60.634% |
| 2020-09-28 | 185.25 | 186.52 | 182.09 | 184.88 | +0.823% | 507,492 | +58.800% |
| 2020-09-25 | 181.27 | 185.11 | 181.22 | 183.37 | +0.334% | 498,776 | +60.108% |
| 2020-09-24 | 179.70 | 184.97 | 178.62 | 182.76 | +1.185% | 524,108 | +60.642% |
| 2020-09-23 | 182.65 | 184.58 | 179.72 | 180.62 | -0.254% | 574,960 | +62.546% |
| 2020-09-22 | 181.00 | 182.31 | 179.77 | 181.08 | +0.305% | 514,277 | +62.133% |
| 2020-09-21 | 178.63 | 180.84 | 175.41 | 180.53 | -1.263% | 1,011,843 | +62.627% |
| 2020-09-18 | 184.35 | 184.94 | 181.88 | 182.84 | -0.921% | 1,423,259 | +60.572% |
| 2020-09-17 | 184.47 | 187.05 | 183.20 | 184.54 | -1.130% | 831,889 | +59.093% |
| 2020-09-16 | 189.15 | 189.58 | 186.01 | 186.65 | -0.400% | 742,633 | +57.294% |
| 2020-09-15 | 188.00 | 188.62 | 186.24 | 187.40 | +0.096% | 527,739 | +56.665% |
| 2020-09-14 | 188.18 | 188.18 | 185.14 | 187.22 | +0.623% | 647,871 | +56.816% |
| 2020-09-11 | 185.56 | 187.47 | 184.84 | 186.06 | +0.481% | 1,066,867 | +57.793% |
| 2020-09-10 | 184.11 | 187.19 | 182.44 | 185.17 | -0.162% | 1,680,698 | +58.552% |
| 2020-09-09 | 186.22 | 200.00 | 184.67 | 185.47 | +0.162% | 1,448,162 | +58.295% |
| 2020-09-08 | 185.41 | 187.52 | 183.14 | 185.17 | -1.505% | 920,895 | +58.552% |
| 2020-09-04 | 189.22 | 190.84 | 184.80 | 188.00 | -0.329% | 1,026,074 | +56.165% |
| 2020-09-03 | 193.62 | 194.68 | 186.11 | 188.62 | -2.663% | 1,436,073 | +55.652% |
| 2020-09-02 | 184.54 | 199.00 | 183.89 | 193.78 | +5.144% | 2,674,270 | +51.507% |
| 2020-09-01 | 181.79 | 184.42 | 181.58 | 184.30 | +1.241% | 626,324 | +59.300% |
| 2020-08-31 | 184.09 | 184.65 | 180.92 | 182.04 | -1.199% | 708,992 | +61.278% |
| 2020-08-28 | 182.51 | 184.54 | 180.49 | 184.25 | +0.992% | 580,815 | +59.343% |
| 2020-08-27 | 184.31 | 186.13 | 182.29 | 182.44 | -0.404% | 487,170 | +60.924% |
| 2020-08-26 | 183.48 | 184.94 | 182.04 | 183.18 | -0.435% | 640,143 | +60.274% |
| 2020-08-25 | 184.56 | 184.56 | 182.06 | 183.98 | +0.212% | 487,433 | +59.577% |
| 2020-08-24 | 182.50 | 183.75 | 181.47 | 183.59 | +0.443% | 402,267 | +59.916% |
| 2020-08-21 | 181.35 | 183.81 | 180.62 | 182.78 | +1.084% | 715,530 | +60.625% |
| 2020-08-20 | 179.78 | 182.11 | 178.56 | 180.82 | +0.039% | 416,128 | +62.366% |
| 2020-08-19 | 182.94 | 183.87 | 180.57 | 180.75 | -0.856% | 603,235 | +62.429% |
| 2020-08-18 | 184.69 | 185.46 | 181.62 | 182.31 | -1.208% | 751,920 | +61.039% |
| 2020-08-17 | 183.23 | 186.60 | 182.42 | 184.54 | +0.332% | 608,575 | +59.093% |
| 2020-08-14 | 182.97 | 185.26 | 182.40 | 183.93 | +0.437% | 653,625 | +59.621% |
| 2020-08-13 | 183.98 | 184.75 | 181.72 | 183.13 | -0.494% | 793,841 | +60.318% |
| 2020-08-12 | 184.79 | 187.80 | 183.55 | 184.04 | -0.239% | 1,014,341 | +59.525% |
| 2020-08-11 | 185.44 | 187.53 | 184.01 | 184.48 | -0.005% | 1,064,482 | +59.145% |
| 2020-08-10 | 187.67 | 188.34 | 182.32 | 184.49 | -1.363% | 1,217,090 | +59.136% |
| 2020-08-07 | 184.68 | 189.40 | 183.12 | 187.04 | +0.874% | 1,338,979 | +56.966% |
| 2020-08-06 | 175.83 | 195.47 | 175.83 | 185.42 | +5.000% | 3,685,594 | +58.338% |
| 2020-08-05 | 171.83 | 176.83 | 171.83 | 176.59 | +2.217% | 948,989 | +66.255% |
| 2020-08-04 | 174.72 | 176.57 | 170.42 | 172.76 | -2.174% | 1,621,640 | +69.941% |
| 2020-08-03 | 177.27 | 179.00 | 173.00 | 176.60 | +2.764% | 3,068,922 | +66.246% |
| 2020-07-31 | 155.76 | 184.16 | 152.18 | 171.85 | +9.675% | 4,243,976 | +70.841% |
| 2020-07-30 | 156.80 | 157.83 | 155.04 | 156.69 | -1.304% | 949,020 | +87.370% |
| 2020-07-29 | 154.60 | 159.23 | 154.60 | 158.76 | +2.518% | 584,247 | +84.927% |
| 2020-07-28 | 156.20 | 156.53 | 154.09 | 154.86 | -1.042% | 513,877 | +89.584% |
| 2020-07-27 | 154.54 | 157.88 | 153.93 | 156.49 | +1.157% | 700,352 | +87.609% |
| 2020-07-24 | 155.33 | 156.89 | 154.30 | 154.70 | -0.277% | 609,251 | +89.780% |
| 2020-07-23 | 155.86 | 156.61 | 154.13 | 155.13 | -0.787% | 657,998 | +89.254% |
| 2020-07-22 | 155.67 | 158.10 | 155.67 | 156.36 | +0.179% | 548,149 | +87.765% |
| 2020-07-21 | 156.80 | 158.34 | 155.45 | 156.08 | +0.006% | 704,894 | +88.102% |
| 2020-07-20 | 159.65 | 160.44 | 153.83 | 156.07 | -2.639% | 1,048,024 | +88.114% |
| 2020-07-17 | 160.69 | 163.60 | 155.76 | 160.30 | +1.187% | 1,873,775 | +83.150% |
| 2020-07-16 | 155.43 | 158.85 | 154.88 | 158.42 | +1.799% | 1,346,489 | +85.324% |
| 2020-07-15 | 155.36 | 156.28 | 153.05 | 155.62 | +1.812% | 885,809 | +88.658% |
| 2020-07-14 | 147.11 | 153.58 | 147.10 | 152.85 | +3.326% | 1,153,645 | +92.077% |
| 2020-07-13 | 144.83 | 150.03 | 144.79 | 147.93 | +2.915% | 1,184,562 | +98.465% |
| 2020-07-10 | 143.07 | 144.83 | 142.03 | 143.74 | +0.630% | 674,870 | +104.251% |
| 2020-07-09 | 146.18 | 146.34 | 142.40 | 142.84 | -2.784% | 905,956 | +105.538% |
| 2020-07-08 | 145.57 | 147.25 | 144.68 | 146.93 | +1.233% | 763,701 | +99.816% |
| 2020-07-07 | 147.30 | 148.66 | 144.78 | 145.14 | -2.322% | 973,495 | +102.281% |
| 2020-07-06 | 149.70 | 150.51 | 147.53 | 148.59 | +0.958% | 787,062 | +97.584% |
| 2020-07-02 | 146.92 | 149.29 | 146.20 | 147.18 | +1.784% | 736,350 | +99.477% |
| 2020-07-01 | 149.91 | 151.24 | 144.15 | 144.60 | -3.142% | 1,276,473 | +103.036% |
| 2020-06-30 | 147.42 | 150.03 | 146.75 | 149.29 | +1.118% | 751,110 | +96.658% |
| 2020-06-29 | 146.94 | 148.66 | 144.59 | 147.64 | +1.325% | 872,516 | +98.855% |
| 2020-06-26 | 147.16 | 148.62 | 145.41 | 145.71 | 0.000% | 1,531,519 | +101.489% |