VAR
Varian Medical Systems, Inc.
stockNYSE
InactiveApr 14, 2021
177.07USD-0.023%(-0.04)536,276
VAR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-04-14 | 177.06 | 177.20 | 177.03 | 177.07 | -0.023% | 536,276 | 0.000% |
| 2021-04-13 | 177.10 | 177.26 | 177.10 | 177.11 | -0.006% | 317,765 | -0.023% |
| 2021-04-12 | 177.25 | 177.30 | 176.99 | 177.12 | -0.051% | 711,303 | -0.028% |
| 2021-04-09 | 177.36 | 177.36 | 177.21 | 177.21 | -0.006% | 456,959 | -0.079% |
| 2021-04-08 | 177.24 | 177.36 | 177.20 | 177.22 | -0.039% | 633,041 | -0.085% |
| 2021-04-07 | 177.32 | 177.38 | 177.19 | 177.29 | +0.175% | 1,058,869 | -0.124% |
| 2021-04-06 | 176.90 | 176.99 | 176.73 | 176.98 | +0.074% | 420,893 | +0.051% |
| 2021-04-05 | 176.86 | 176.92 | 176.68 | 176.85 | +0.028% | 1,152,919 | +0.124% |
| 2021-04-01 | 176.58 | 176.81 | 176.46 | 176.80 | +0.153% | 721,682 | +0.153% |
| 2021-03-31 | 176.64 | 176.95 | 176.53 | 176.53 | -0.226% | 1,273,141 | +0.306% |
| 2021-03-30 | 176.56 | 176.93 | 176.41 | 176.93 | +0.130% | 930,033 | +0.079% |
| 2021-03-29 | 176.60 | 176.74 | 176.44 | 176.70 | +0.057% | 1,049,189 | +0.209% |
| 2021-03-26 | 176.65 | 176.70 | 176.42 | 176.60 | +0.006% | 466,677 | +0.266% |
| 2021-03-25 | 176.57 | 176.80 | 176.32 | 176.59 | +0.085% | 776,330 | +0.272% |
| 2021-03-24 | 176.29 | 176.57 | 176.26 | 176.44 | +0.119% | 753,206 | +0.357% |
| 2021-03-23 | 176.32 | 176.40 | 176.18 | 176.23 | -0.040% | 562,741 | +0.477% |
| 2021-03-22 | 176.36 | 176.65 | 176.15 | 176.30 | -0.085% | 679,169 | +0.437% |
| 2021-03-19 | 176.55 | 176.60 | 176.25 | 176.45 | -0.057% | 997,220 | +0.351% |
| 2021-03-18 | 176.12 | 176.65 | 176.00 | 176.55 | +0.250% | 849,108 | +0.295% |
| 2021-03-17 | 176.29 | 176.43 | 176.11 | 176.11 | -0.051% | 674,970 | +0.545% |
| 2021-03-16 | 176.21 | 176.40 | 176.19 | 176.20 | -0.068% | 670,979 | +0.494% |
| 2021-03-15 | 176.30 | 176.50 | 176.29 | 176.32 | +0.057% | 863,806 | +0.425% |
| 2021-03-12 | 176.21 | 176.44 | 176.16 | 176.22 | -0.045% | 478,825 | +0.482% |
| 2021-03-11 | 176.05 | 176.47 | 175.99 | 176.30 | +0.165% | 750,963 | +0.437% |
| 2021-03-10 | 175.97 | 176.26 | 175.90 | 176.01 | +0.114% | 753,172 | +0.602% |
| 2021-03-09 | 175.82 | 176.10 | 175.80 | 175.81 | 0.000% | 526,387 | +0.717% |
| 2021-03-08 | 175.61 | 175.90 | 175.57 | 175.81 | -0.023% | 993,405 | +0.717% |
| 2021-03-05 | 175.90 | 175.99 | 175.40 | 175.85 | +0.085% | 769,291 | +0.694% |
| 2021-03-04 | 175.90 | 176.04 | 175.55 | 175.70 | -0.148% | 1,073,393 | +0.780% |
| 2021-03-03 | 175.86 | 176.15 | 175.85 | 175.96 | -0.057% | 604,305 | +0.631% |
| 2021-03-02 | 175.76 | 176.18 | 175.76 | 176.06 | +0.085% | 627,688 | +0.574% |
| 2021-03-01 | 175.54 | 175.95 | 175.30 | 175.91 | +0.365% | 1,127,313 | +0.659% |
| 2021-02-26 | 175.72 | 176.00 | 174.89 | 175.27 | -0.273% | 1,213,853 | +1.027% |
| 2021-02-25 | 175.80 | 176.16 | 175.32 | 175.75 | -0.028% | 669,186 | +0.751% |
| 2021-02-24 | 175.75 | 175.91 | 175.71 | 175.80 | +0.040% | 618,763 | +0.722% |
| 2021-02-23 | 176.19 | 176.20 | 175.72 | 175.73 | -0.170% | 693,253 | +0.763% |
| 2021-02-22 | 176.15 | 176.35 | 175.90 | 176.03 | -0.181% | 771,212 | +0.591% |
| 2021-02-19 | 176.30 | 176.35 | 176.22 | 176.35 | +0.114% | 792,439 | +0.408% |
| 2021-02-18 | 176.28 | 176.30 | 175.95 | 176.15 | -0.017% | 790,629 | +0.522% |
| 2021-02-17 | 176.05 | 176.38 | 176.01 | 176.18 | +0.017% | 403,384 | +0.505% |
| 2021-02-16 | 176.50 | 176.50 | 176.08 | 176.15 | +0.017% | 679,941 | +0.522% |
| 2021-02-12 | 176.32 | 176.35 | 176.01 | 176.12 | +0.017% | 322,426 | +0.539% |
| 2021-02-11 | 176.32 | 176.33 | 175.95 | 176.09 | -0.068% | 983,826 | +0.557% |
| 2021-02-10 | 176.36 | 176.41 | 176.06 | 176.21 | 0.000% | 430,365 | +0.488% |
| 2021-02-09 | 176.31 | 176.43 | 176.19 | 176.21 | -0.085% | 215,381 | +0.488% |
| 2021-02-08 | 176.38 | 176.44 | 176.20 | 176.36 | -0.023% | 382,914 | +0.403% |
| 2021-02-05 | 176.42 | 176.42 | 176.07 | 176.40 | +0.187% | 378,938 | +0.380% |
| 2021-02-04 | 175.90 | 176.31 | 175.85 | 176.07 | +0.176% | 663,112 | +0.568% |
| 2021-02-03 | 176.03 | 176.20 | 175.76 | 175.76 | -0.148% | 771,327 | +0.745% |
| 2021-02-02 | 176.24 | 176.35 | 176.01 | 176.02 | -0.040% | 472,938 | +0.597% |
| 2021-02-01 | 175.84 | 176.39 | 175.57 | 176.09 | +0.296% | 809,657 | +0.557% |
| 2021-01-29 | 175.15 | 175.71 | 175.00 | 175.57 | +0.103% | 1,041,900 | +0.854% |
| 2021-01-28 | 175.20 | 175.85 | 175.12 | 175.39 | +0.137% | 608,298 | +0.958% |
| 2021-01-27 | 175.12 | 175.35 | 174.65 | 175.15 | -0.114% | 1,649,697 | +1.096% |
| 2021-01-26 | 175.32 | 175.45 | 175.07 | 175.35 | +0.011% | 551,977 | +0.981% |
| 2021-01-25 | 175.50 | 175.60 | 175.25 | 175.33 | -0.080% | 572,822 | +0.992% |
| 2021-01-22 | 175.65 | 175.71 | 175.47 | 175.47 | -0.074% | 665,316 | +0.912% |
| 2021-01-21 | 175.70 | 175.92 | 175.60 | 175.60 | -0.148% | 670,517 | +0.837% |
| 2021-01-20 | 175.73 | 175.94 | 175.65 | 175.86 | +0.063% | 505,087 | +0.688% |
| 2021-01-19 | 175.65 | 175.77 | 175.47 | 175.75 | +0.160% | 537,428 | +0.751% |
| 2021-01-15 | 175.27 | 175.75 | 175.25 | 175.47 | +0.114% | 547,000 | +0.912% |
| 2021-01-14 | 175.55 | 175.60 | 175.15 | 175.27 | -0.120% | 296,207 | +1.027% |
| 2021-01-13 | 175.61 | 175.70 | 175.28 | 175.48 | -0.114% | 883,092 | +0.906% |
| 2021-01-12 | 175.56 | 175.80 | 175.31 | 175.68 | -0.040% | 679,368 | +0.791% |
| 2021-01-11 | 175.70 | 175.77 | 175.54 | 175.75 | +0.028% | 686,299 | +0.751% |
| 2021-01-08 | 175.69 | 175.90 | 175.50 | 175.70 | -0.046% | 765,036 | +0.780% |
| 2021-01-07 | 175.39 | 175.79 | 175.39 | 175.78 | +0.165% | 892,449 | +0.734% |
| 2021-01-06 | 175.10 | 175.53 | 175.10 | 175.49 | +0.028% | 649,339 | +0.900% |
| 2021-01-05 | 175.10 | 175.50 | 174.95 | 175.44 | +0.177% | 982,337 | +0.929% |
| 2021-01-04 | 175.27 | 175.64 | 174.84 | 175.13 | +0.069% | 1,475,221 | +1.108% |
| 2020-12-31 | 174.98 | 175.12 | 174.77 | 175.01 | +0.160% | 550,889 | +1.177% |
| 2020-12-30 | 175.00 | 175.32 | 174.73 | 174.73 | -0.131% | 575,088 | +1.339% |
| 2020-12-29 | 174.86 | 174.98 | 174.75 | 174.96 | +0.120% | 398,913 | +1.206% |
| 2020-12-28 | 174.88 | 174.94 | 174.75 | 174.75 | -0.011% | 369,355 | +1.328% |
| 2020-12-24 | 174.73 | 175.00 | 174.70 | 174.77 | +0.023% | 133,114 | +1.316% |
| 2020-12-23 | 174.60 | 174.88 | 174.55 | 174.73 | +0.120% | 442,270 | +1.339% |
| 2020-12-22 | 174.41 | 174.60 | 174.29 | 174.52 | -0.052% | 581,134 | +1.461% |
| 2020-12-21 | 174.53 | 174.66 | 174.22 | 174.61 | -0.109% | 678,972 | +1.409% |
| 2020-12-18 | 174.64 | 174.85 | 174.32 | 174.80 | +0.224% | 981,620 | +1.299% |
| 2020-12-17 | 174.52 | 174.81 | 174.32 | 174.41 | -0.040% | 663,556 | +1.525% |
| 2020-12-16 | 174.74 | 174.75 | 174.38 | 174.48 | -0.200% | 922,128 | +1.484% |
| 2020-12-15 | 174.47 | 174.96 | 174.19 | 174.83 | +0.402% | 729,130 | +1.281% |
| 2020-12-14 | 174.66 | 175.05 | 174.02 | 174.13 | -0.258% | 1,048,720 | +1.688% |
| 2020-12-11 | 174.84 | 174.90 | 174.50 | 174.58 | -0.172% | 668,084 | +1.426% |
| 2020-12-10 | 174.75 | 175.22 | 174.47 | 174.88 | +0.137% | 657,451 | +1.252% |
| 2020-12-09 | 174.61 | 174.69 | 174.43 | 174.64 | +0.017% | 388,081 | +1.391% |
| 2020-12-08 | 174.39 | 174.69 | 174.36 | 174.61 | -0.040% | 591,990 | +1.409% |
| 2020-12-07 | 174.39 | 174.68 | 174.17 | 174.68 | +0.011% | 783,378 | +1.368% |
| 2020-12-04 | 174.36 | 174.68 | 174.27 | 174.66 | +0.143% | 587,290 | +1.380% |
| 2020-12-03 | 174.25 | 174.48 | 174.21 | 174.41 | +0.086% | 547,723 | +1.525% |
| 2020-12-02 | 174.25 | 174.45 | 174.25 | 174.26 | +0.040% | 472,535 | +1.613% |
| 2020-12-01 | 174.09 | 174.50 | 174.02 | 174.19 | +0.121% | 1,344,983 | +1.653% |
| 2020-11-30 | 174.13 | 174.22 | 173.77 | 173.98 | +0.046% | 1,359,755 | +1.776% |
| 2020-11-27 | 174.12 | 174.17 | 173.90 | 173.90 | -0.121% | 557,184 | +1.823% |
| 2020-11-25 | 174.10 | 174.23 | 174.06 | 174.11 | -0.006% | 854,393 | +1.700% |
| 2020-11-24 | 174.25 | 174.27 | 174.00 | 174.12 | +0.357% | 1,729,388 | +1.694% |
| 2020-11-23 | 173.66 | 173.67 | 173.46 | 173.50 | -0.006% | 630,744 | +2.058% |
| 2020-11-20 | 173.65 | 173.66 | 173.33 | 173.51 | -0.098% | 746,745 | +2.052% |
| 2020-11-19 | 173.40 | 173.72 | 173.40 | 173.68 | +0.242% | 581,478 | +1.952% |
| 2020-11-18 | 173.62 | 173.69 | 173.18 | 173.26 | -0.207% | 1,046,922 | +2.199% |
| 2020-11-17 | 173.75 | 173.75 | 173.51 | 173.62 | -0.046% | 744,144 | +1.987% |
| 2020-11-16 | 173.98 | 173.98 | 173.55 | 173.70 | -0.081% | 631,156 | +1.940% |
| 2020-11-13 | 173.51 | 173.86 | 173.49 | 173.84 | +0.196% | 991,453 | +1.858% |
| 2020-11-12 | 173.55 | 173.67 | 173.42 | 173.50 | +0.040% | 803,453 | +2.058% |
| 2020-11-11 | 173.31 | 173.67 | 173.30 | 173.43 | +0.075% | 934,773 | +2.099% |
| 2020-11-10 | 173.26 | 173.55 | 173.17 | 173.30 | +0.185% | 1,026,981 | +2.175% |
| 2020-11-09 | 174.31 | 174.60 | 172.93 | 172.98 | -0.426% | 1,138,906 | +2.364% |
| 2020-11-06 | 173.50 | 173.90 | 173.33 | 173.72 | +0.196% | 668,437 | +1.928% |
| 2020-11-05 | 173.50 | 174.04 | 173.38 | 173.38 | 0.000% | 545,319 | +2.128% |
| 2020-11-04 | 173.05 | 173.73 | 172.87 | 173.38 | +0.295% | 760,600 | +2.128% |
| 2020-11-03 | 172.80 | 172.98 | 172.53 | 172.87 | +0.191% | 712,702 | +2.430% |
| 2020-11-02 | 172.78 | 173.11 | 172.43 | 172.54 | -0.150% | 776,002 | +2.625% |
| 2020-10-30 | 172.35 | 172.80 | 172.18 | 172.80 | +0.302% | 568,715 | +2.471% |
| 2020-10-29 | 172.50 | 172.85 | 172.12 | 172.28 | -0.075% | 857,748 | +2.780% |
| 2020-10-28 | 172.58 | 172.98 | 172.15 | 172.41 | -0.318% | 1,379,014 | +2.703% |
| 2020-10-27 | 172.36 | 173.08 | 172.30 | 172.96 | +0.290% | 850,643 | +2.376% |
| 2020-10-26 | 172.49 | 173.08 | 172.26 | 172.46 | -0.058% | 964,846 | +2.673% |
| 2020-10-23 | 173.29 | 173.50 | 172.35 | 172.56 | +0.483% | 1,687,810 | +2.614% |
| 2020-10-22 | 172.00 | 172.10 | 171.52 | 171.73 | -0.076% | 760,272 | +3.110% |
| 2020-10-21 | 171.93 | 172.07 | 171.72 | 171.86 | +0.035% | 739,307 | +3.032% |
| 2020-10-20 | 171.80 | 172.11 | 171.67 | 171.80 | +0.169% | 828,423 | +3.068% |
| 2020-10-19 | 172.05 | 172.06 | 171.50 | 171.51 | -0.262% | 1,180,565 | +3.242% |
| 2020-10-16 | 172.20 | 172.32 | 171.95 | 171.96 | -0.023% | 877,980 | +2.972% |
| 2020-10-15 | 171.92 | 172.16 | 171.74 | 172.00 | 0.000% | 664,092 | +2.948% |
| 2020-10-14 | 172.19 | 172.24 | 171.91 | 172.00 | -0.017% | 1,146,631 | +2.948% |
| 2020-10-13 | 171.97 | 172.09 | 171.83 | 172.03 | +0.087% | 1,114,964 | +2.930% |
| 2020-10-12 | 171.67 | 172.00 | 171.67 | 171.88 | -0.012% | 1,530,192 | +3.020% |
| 2020-10-09 | 171.98 | 171.98 | 171.76 | 171.90 | +0.041% | 884,174 | +3.008% |
| 2020-10-08 | 171.99 | 172.03 | 171.63 | 171.83 | -0.070% | 1,117,202 | +3.050% |
| 2020-10-07 | 171.91 | 172.01 | 171.86 | 171.95 | +0.157% | 904,185 | +2.978% |
| 2020-10-06 | 171.95 | 172.06 | 171.50 | 171.68 | -0.093% | 1,276,072 | +3.140% |
| 2020-10-05 | 172.29 | 172.29 | 171.75 | 171.84 | -0.052% | 1,384,703 | +3.044% |
| 2020-10-02 | 171.21 | 172.10 | 171.21 | 171.93 | +0.175% | 1,315,040 | +2.990% |
| 2020-10-01 | 172.00 | 172.65 | 170.95 | 171.63 | -0.215% | 2,108,879 | +3.170% |
| 2020-09-30 | 172.13 | 172.21 | 171.90 | 172.00 | 0.000% | 1,584,182 | +2.948% |
| 2020-09-29 | 172.25 | 172.25 | 171.75 | 172.00 | +0.029% | 783,500 | +2.948% |
| 2020-09-28 | 172.18 | 172.24 | 171.77 | 171.95 | -0.023% | 836,883 | +2.978% |
| 2020-09-25 | 171.90 | 172.16 | 171.82 | 171.99 | +0.076% | 750,107 | +2.954% |
| 2020-09-24 | 171.86 | 172.50 | 171.79 | 171.86 | +0.029% | 1,325,763 | +3.032% |
| 2020-09-23 | 172.42 | 172.80 | 171.75 | 171.81 | -0.400% | 1,963,049 | +3.062% |
| 2020-09-22 | 172.51 | 172.71 | 172.24 | 172.50 | -0.139% | 853,686 | +2.649% |
| 2020-09-21 | 172.69 | 172.99 | 172.01 | 172.74 | -0.069% | 1,464,944 | +2.507% |
| 2020-09-18 | 173.20 | 173.63 | 172.62 | 172.86 | -0.369% | 2,341,882 | +2.435% |
| 2020-09-17 | 173.02 | 173.54 | 172.71 | 173.50 | +0.127% | 1,612,489 | +2.058% |
| 2020-09-16 | 173.40 | 173.54 | 173.25 | 173.28 | +0.064% | 1,329,428 | +2.187% |
| 2020-09-15 | 173.35 | 173.57 | 173.17 | 173.17 | +0.012% | 1,156,096 | +2.252% |
| 2020-09-14 | 173.48 | 173.65 | 173.15 | 173.15 | -0.104% | 1,228,698 | +2.264% |
| 2020-09-11 | 173.07 | 173.54 | 173.04 | 173.33 | +0.214% | 1,157,255 | +2.158% |
| 2020-09-10 | 173.34 | 173.60 | 172.89 | 172.96 | -0.139% | 1,567,008 | +2.376% |
| 2020-09-09 | 173.57 | 173.63 | 173.09 | 173.20 | -0.063% | 1,376,897 | +2.234% |
| 2020-09-08 | 173.95 | 174.18 | 173.28 | 173.31 | -0.311% | 2,419,642 | +2.170% |
| 2020-09-04 | 174.51 | 174.63 | 173.50 | 173.85 | -0.304% | 2,070,636 | +1.852% |
| 2020-09-03 | 174.50 | 174.90 | 173.89 | 174.38 | -0.160% | 1,964,715 | +1.543% |
| 2020-09-02 | 173.69 | 174.97 | 173.60 | 174.66 | +0.495% | 1,240,226 | +1.380% |
| 2020-09-01 | 173.25 | 173.85 | 173.25 | 173.80 | +0.075% | 1,294,906 | +1.881% |
| 2020-08-31 | 173.11 | 173.99 | 173.00 | 173.67 | +0.533% | 1,850,567 | +1.958% |
| 2020-08-28 | 172.40 | 172.83 | 172.17 | 172.75 | +0.349% | 1,040,060 | +2.501% |
| 2020-08-27 | 172.25 | 172.48 | 172.04 | 172.15 | -0.058% | 1,731,405 | +2.858% |
| 2020-08-26 | 172.40 | 172.60 | 172.25 | 172.25 | -0.197% | 2,144,126 | +2.798% |
| 2020-08-25 | 172.82 | 172.90 | 172.50 | 172.59 | -0.087% | 1,181,365 | +2.596% |
| 2020-08-24 | 172.75 | 173.00 | 172.63 | 172.74 | +0.139% | 918,962 | +2.507% |
| 2020-08-21 | 172.96 | 173.04 | 172.45 | 172.50 | -0.145% | 1,787,983 | +2.649% |
| 2020-08-20 | 172.85 | 173.11 | 172.75 | 172.75 | -0.127% | 1,773,535 | +2.501% |
| 2020-08-19 | 173.02 | 173.32 | 172.60 | 172.97 | -0.064% | 1,150,890 | +2.370% |
| 2020-08-18 | 173.35 | 173.35 | 172.95 | 173.08 | -0.017% | 1,896,273 | +2.305% |
| 2020-08-17 | 173.20 | 173.50 | 173.00 | 173.11 | -0.023% | 1,861,472 | +2.288% |
| 2020-08-14 | 173.15 | 173.45 | 173.11 | 173.15 | -0.058% | 2,132,244 | +2.264% |
| 2020-08-13 | 173.42 | 173.60 | 173.10 | 173.25 | -0.098% | 2,638,026 | +2.205% |
| 2020-08-12 | 173.73 | 174.29 | 173.25 | 173.42 | +0.075% | 1,434,346 | +2.105% |
| 2020-08-11 | 173.23 | 173.69 | 173.23 | 173.29 | -0.023% | 2,373,979 | +2.181% |
| 2020-08-10 | 173.41 | 173.99 | 173.20 | 173.33 | -0.282% | 1,644,496 | +2.158% |
| 2020-08-07 | 173.05 | 173.82 | 172.95 | 173.82 | +0.422% | 1,909,322 | +1.870% |
| 2020-08-06 | 173.51 | 173.84 | 173.01 | 173.09 | -0.242% | 3,033,755 | +2.299% |
| 2020-08-05 | 174.69 | 175.27 | 173.50 | 173.51 | -0.567% | 2,597,538 | +2.052% |
| 2020-08-04 | 173.64 | 176.19 | 173.60 | 174.50 | +0.189% | 3,544,968 | +1.473% |
| 2020-08-03 | 174.74 | 175.57 | 173.20 | 174.17 | +22.036% | 12,033,159 | +1.665% |
| 2020-07-31 | 137.92 | 142.85 | 136.12 | 142.72 | +3.181% | 1,290,746 | +24.068% |
| 2020-07-30 | 134.62 | 138.69 | 134.50 | 138.32 | +1.296% | 1,127,683 | +28.015% |
| 2020-07-29 | 132.54 | 138.81 | 132.30 | 136.55 | +3.596% | 1,174,652 | +29.674% |
| 2020-07-28 | 131.67 | 133.37 | 130.04 | 131.81 | -0.932% | 857,146 | +34.337% |
| 2020-07-27 | 127.58 | 133.78 | 127.03 | 133.05 | +4.632% | 800,290 | +33.085% |
| 2020-07-24 | 129.25 | 129.25 | 125.81 | 127.16 | -1.556% | 423,697 | +39.250% |
| 2020-07-23 | 129.60 | 130.35 | 128.35 | 129.17 | -0.393% | 427,344 | +37.083% |
| 2020-07-22 | 128.36 | 131.08 | 128.36 | 129.68 | +0.848% | 431,220 | +36.544% |
| 2020-07-21 | 129.98 | 131.09 | 128.16 | 128.59 | -0.856% | 360,498 | +37.701% |
| 2020-07-20 | 128.78 | 130.55 | 128.15 | 129.70 | +0.224% | 652,651 | +36.523% |
| 2020-07-17 | 127.02 | 129.87 | 126.18 | 129.41 | +2.666% | 380,742 | +36.829% |
| 2020-07-16 | 125.84 | 127.53 | 124.95 | 126.05 | -0.095% | 610,937 | +40.476% |
| 2020-07-15 | 123.85 | 126.89 | 123.40 | 126.17 | +3.647% | 514,999 | +40.342% |
| 2020-07-14 | 119.13 | 121.77 | 118.01 | 121.73 | +2.080% | 384,981 | +45.461% |
| 2020-07-13 | 119.34 | 122.31 | 118.84 | 119.25 | +0.277% | 410,308 | +48.486% |
| 2020-07-10 | 118.44 | 118.97 | 117.16 | 118.92 | +0.363% | 297,937 | +48.898% |
| 2020-07-09 | 119.16 | 119.97 | 117.06 | 118.49 | -0.945% | 510,409 | +49.439% |
| 2020-07-08 | 120.98 | 121.39 | 119.02 | 119.62 | -0.474% | 488,149 | +48.027% |
| 2020-07-07 | 121.43 | 122.75 | 119.95 | 120.19 | -1.942% | 473,869 | +47.325% |
| 2020-07-06 | 124.71 | 125.61 | 121.97 | 122.57 | +0.147% | 424,803 | +44.464% |
| 2020-07-02 | 123.27 | 124.67 | 122.18 | 122.39 | +0.716% | 507,472 | +44.677% |
| 2020-07-01 | 122.81 | 124.11 | 121.32 | 121.52 | -0.816% | 692,250 | +45.713% |
| 2020-06-30 | 120.16 | 123.45 | 119.28 | 122.52 | +1.744% | 564,947 | +44.523% |
| 2020-06-29 | 117.65 | 120.46 | 115.53 | 120.42 | +3.170% | 692,113 | +47.044% |
| 2020-06-26 | 116.00 | 116.96 | 114.33 | 116.72 | +0.647% | 2,293,893 | +51.705% |
| 2020-06-25 | 114.92 | 116.25 | 113.31 | 115.97 | +0.485% | 855,209 | +52.686% |
| 2020-06-24 | 120.00 | 120.30 | 114.30 | 115.41 | -4.871% | 780,574 | +53.427% |
| 2020-06-23 | 120.28 | 121.86 | 119.17 | 121.32 | +2.207% | 412,011 | +45.953% |
| 2020-06-22 | 118.95 | 119.00 | 117.03 | 118.70 | -0.645% | 450,628 | +49.174% |
| 2020-06-19 | 121.97 | 122.88 | 118.66 | 119.47 | 0.000% | 900,318 | +48.213% |
| 2020-06-18 | 117.23 | 121.23 | 117.22 | 119.47 | +0.904% | 505,942 | +48.213% |
| 2020-06-17 | 118.47 | 119.51 | 117.81 | 118.40 | +0.484% | 349,174 | +49.552% |
| 2020-06-16 | 121.32 | 121.70 | 116.96 | 117.83 | +0.692% | 601,960 | +50.276% |
| 2020-06-15 | 112.50 | 118.94 | 111.80 | 117.02 | +1.501% | 832,022 | +51.316% |
| 2020-06-12 | 117.03 | 117.83 | 113.14 | 115.29 | +1.801% | 712,649 | +53.587% |
| 2020-06-11 | 120.18 | 120.42 | 112.38 | 113.25 | -8.009% | 997,450 | +56.353% |
| 2020-06-10 | 127.89 | 128.27 | 121.95 | 123.11 | -3.549% | 868,528 | +43.831% |
| 2020-06-09 | 133.03 | 133.47 | 127.50 | 127.64 | -4.888% | 775,707 | +38.726% |
| 2020-06-08 | 131.61 | 134.31 | 131.40 | 134.20 | +1.382% | 697,212 | +31.945% |
| 2020-06-05 | 129.31 | 133.59 | 129.17 | 132.37 | +4.146% | 545,138 | +33.769% |
| 2020-06-04 | 127.80 | 128.22 | 126.52 | 127.10 | -1.358% | 411,102 | +39.315% |
| 2020-06-03 | 124.95 | 129.10 | 124.41 | 128.85 | +3.744% | 633,294 | +37.423% |
| 2020-06-02 | 122.59 | 124.20 | 121.35 | 124.20 | +1.355% | 419,619 | +42.568% |
| 2020-06-01 | 121.16 | 123.59 | 120.76 | 122.54 | +0.947% | 330,900 | +44.500% |
| 2020-05-29 | 124.15 | 125.21 | 120.36 | 121.39 | -2.144% | 1,195,302 | +45.869% |
| 2020-05-28 | 123.44 | 125.54 | 121.92 | 124.05 | +1.897% | 584,762 | +42.741% |
| 2020-05-27 | 119.64 | 121.96 | 119.29 | 121.74 | +2.726% | 609,052 | +45.449% |
| 2020-05-26 | 118.56 | 120.00 | 117.15 | 118.51 | +2.686% | 626,839 | +49.414% |
| 2020-05-22 | 115.88 | 116.59 | 114.34 | 115.41 | -0.302% | 391,864 | +53.427% |
| 2020-05-21 | 119.24 | 120.67 | 115.15 | 115.76 | -3.461% | 1,108,155 | +52.963% |
| 2020-05-20 | 117.21 | 119.96 | 116.78 | 119.91 | +3.140% | 581,361 | +47.669% |
| 2020-05-19 | 118.78 | 119.48 | 116.25 | 116.26 | -2.278% | 713,425 | +52.305% |
| 2020-05-18 | 116.86 | 119.87 | 116.86 | 118.97 | +4.332% | 917,861 | +48.836% |
| 2020-05-15 | 113.59 | 114.94 | 112.98 | 114.03 | -0.009% | 388,806 | +55.284% |
| 2020-05-14 | 114.89 | 115.56 | 111.97 | 114.04 | -2.212% | 689,878 | +55.270% |
| 2020-05-13 | 118.77 | 119.84 | 115.24 | 116.62 | -2.058% | 760,161 | +51.835% |
| 2020-05-12 | 122.42 | 122.75 | 119.04 | 119.07 | -1.887% | 612,365 | +48.711% |
| 2020-05-11 | 118.18 | 121.94 | 118.02 | 121.36 | +2.241% | 605,839 | +45.905% |
| 2020-05-08 | 118.71 | 119.14 | 117.86 | 118.70 | +1.505% | 590,050 | +49.174% |
| 2020-05-07 | 117.51 | 118.54 | 116.30 | 116.94 | +0.758% | 779,396 | +51.420% |
| 2020-05-06 | 115.35 | 117.47 | 115.05 | 116.06 | +0.895% | 756,143 | +52.568% |
| 2020-05-05 | 116.50 | 119.00 | 113.34 | 115.03 | +0.577% | 1,645,649 | +53.934% |
| 2020-05-04 | 110.58 | 115.22 | 109.61 | 114.37 | +2.694% | 1,221,737 | +54.822% |
| 2020-05-01 | 112.48 | 113.17 | 110.26 | 111.37 | -2.632% | 835,777 | +58.993% |
| 2020-04-30 | 114.30 | 114.97 | 112.82 | 114.38 | -1.141% | 1,157,106 | +54.809% |
| 2020-04-29 | 112.16 | 117.29 | 110.43 | 115.70 | +6.283% | 958,490 | +53.042% |
| 2020-04-28 | 111.92 | 112.50 | 108.74 | 108.86 | -1.901% | 872,651 | +62.658% |
| 2020-04-27 | 109.26 | 111.89 | 109.26 | 110.97 | +2.107% | 514,246 | +59.566% |
| 2020-04-24 | 108.78 | 108.83 | 106.90 | 108.68 | +0.676% | 654,626 | +62.928% |
| 2020-04-23 | 108.37 | 111.29 | 107.35 | 107.95 | +0.681% | 1,091,819 | +64.030% |
| 2020-04-22 | 104.78 | 108.01 | 104.50 | 107.22 | +2.997% | 1,814,323 | +65.146% |
| 2020-04-21 | 109.43 | 109.43 | 103.67 | 104.10 | -7.087% | 1,571,943 | +70.096% |
| 2020-04-20 | 114.79 | 115.53 | 111.77 | 112.04 | -3.205% | 902,022 | +58.042% |
| 2020-04-17 | 110.50 | 115.86 | 110.50 | 115.75 | +6.800% | 877,074 | +52.976% |
| 2020-04-16 | 110.56 | 110.56 | 107.03 | 108.38 | -1.005% | 621,189 | +63.379% |
| 2020-04-15 | 110.69 | 111.22 | 107.05 | 109.48 | -2.857% | 683,910 | +61.737% |
| 2020-04-14 | 112.39 | 114.08 | 111.41 | 112.70 | +2.241% | 654,538 | +57.116% |
| 2020-04-13 | 111.85 | 112.08 | 108.37 | 110.23 | -2.581% | 659,486 | +60.637% |
| 2020-04-09 | 111.73 | 116.47 | 111.62 | 113.15 | -1.805% | 829,154 | +56.491% |
| 2020-04-08 | 108.48 | 116.00 | 106.21 | 115.23 | +7.571% | 964,114 | +53.667% |
| 2020-04-07 | 108.38 | 111.29 | 105.83 | 107.12 | +2.812% | 1,035,111 | +65.301% |
| 2020-04-06 | 101.00 | 106.13 | 99.24 | 104.19 | +8.137% | 772,748 | +69.949% |
| 2020-04-03 | 97.30 | 99.54 | 95.03 | 96.35 | -1.301% | 851,002 | +83.778% |
| 2020-04-02 | 93.18 | 98.48 | 92.24 | 97.62 | +3.367% | 939,763 | +81.387% |
| 2020-04-01 | 97.92 | 99.20 | 92.56 | 94.44 | -8.007% | 861,510 | +87.495% |
| 2020-03-31 | 103.23 | 105.98 | 101.86 | 102.66 | -1.022% | 1,138,052 | +72.482% |
| 2020-03-30 | 102.36 | 105.48 | 100.72 | 103.72 | +2.724% | 995,692 | +70.719% |
| 2020-03-27 | 104.86 | 104.86 | 100.33 | 100.97 | -6.699% | 984,359 | +75.369% |
| 2020-03-26 | 105.98 | 112.01 | 104.69 | 108.22 | +3.214% | 1,078,291 | +63.620% |
| 2020-03-25 | 101.96 | 109.85 | 101.21 | 104.85 | +2.473% | 1,145,182 | +68.879% |
| 2020-03-24 | 94.32 | 102.61 | 93.07 | 102.32 | +13.929% | 1,134,263 | +73.055% |
| 2020-03-23 | 100.00 | 100.00 | 89.62 | 89.81 | -9.757% | 1,259,979 | +97.161% |
| 2020-03-20 | 110.35 | 110.35 | 98.31 | 99.52 | -7.766% | 2,001,864 | +77.924% |
| 2020-03-19 | 110.06 | 116.46 | 103.73 | 107.90 | -2.194% | 1,127,279 | +64.106% |
| 2020-03-18 | 103.52 | 110.95 | 103.51 | 110.32 | -0.845% | 1,296,129 | +60.506% |
| 2020-03-17 | 105.90 | 111.99 | 100.98 | 111.26 | +7.477% | 1,698,451 | +59.150% |
| 2020-03-16 | 103.19 | 108.07 | 103.01 | 103.52 | -8.503% | 1,826,921 | +71.049% |
| 2020-03-13 | 109.46 | 113.77 | 106.23 | 113.14 | +8.528% | 2,243,570 | +56.505% |
| 2020-03-12 | 106.93 | 109.65 | 102.64 | 104.25 | -7.776% | 1,170,548 | +69.851% |
| 2020-03-11 | 117.20 | 117.20 | 111.31 | 113.04 | -6.315% | 897,691 | +56.644% |
| 2020-03-10 | 118.55 | 120.76 | 114.02 | 120.66 | +4.305% | 992,135 | +46.751% |
| 2020-03-09 | 119.63 | 119.63 | 114.63 | 115.68 | -6.942% | 1,187,434 | +53.069% |
| 2020-03-06 | 122.43 | 124.68 | 121.07 | 124.31 | -1.145% | 562,502 | +42.442% |
| 2020-03-05 | 128.49 | 128.94 | 124.00 | 125.75 | -4.293% | 726,325 | +40.811% |
| 2020-03-04 | 127.75 | 131.78 | 127.00 | 131.39 | +4.677% | 649,292 | +34.767% |
| 2020-03-03 | 126.09 | 128.29 | 123.42 | 125.52 | -0.814% | 914,560 | +41.069% |
| 2020-03-02 | 123.32 | 126.56 | 120.98 | 126.55 | +2.911% | 711,260 | +39.921% |
| 2020-02-28 | 122.62 | 124.24 | 119.82 | 122.97 | -2.482% | 1,048,709 | +43.994% |
| 2020-02-27 | 127.93 | 130.42 | 125.63 | 126.10 | -3.127% | 877,992 | +40.420% |
| 2020-02-26 | 133.10 | 134.34 | 129.06 | 130.17 | -1.371% | 733,402 | +36.030% |
| 2020-02-25 | 135.74 | 135.80 | 131.80 | 131.98 | -2.634% | 1,109,178 | +34.164% |
| 2020-02-24 | 139.47 | 140.60 | 134.80 | 135.55 | -5.501% | 862,121 | +30.631% |
| 2020-02-21 | 144.82 | 144.82 | 142.27 | 143.44 | -1.124% | 427,753 | +23.445% |
| 2020-02-20 | 146.54 | 146.90 | 143.54 | 145.07 | -1.044% | 336,244 | +22.058% |
| 2020-02-19 | 146.45 | 147.89 | 146.45 | 146.60 | +0.480% | 367,472 | +20.784% |
| 2020-02-18 | 146.80 | 146.96 | 145.46 | 145.90 | -0.694% | 481,659 | +21.364% |
| 2020-02-14 | 147.18 | 147.20 | 145.82 | 146.92 | +0.007% | 452,364 | +20.521% |
| 2020-02-13 | 147.19 | 148.17 | 146.56 | 146.91 | -0.319% | 481,912 | +20.530% |
| 2020-02-12 | 145.45 | 147.68 | 145.25 | 147.38 | +1.327% | 608,977 | +20.145% |
| 2020-02-11 | 142.88 | 145.59 | 142.88 | 145.45 | +2.286% | 565,808 | +21.739% |
| 2020-02-10 | 140.45 | 142.37 | 139.97 | 142.20 | +0.987% | 454,535 | +24.522% |
| 2020-02-07 | 142.07 | 142.07 | 140.33 | 140.81 | -1.158% | 439,610 | +25.751% |
| 2020-02-06 | 141.73 | 142.75 | 140.87 | 142.46 | +0.671% | 597,021 | +24.295% |
| 2020-02-05 | 142.18 | 143.51 | 141.34 | 141.51 | +0.057% | 379,511 | +25.129% |
| 2020-02-04 | 142.41 | 143.05 | 141.19 | 141.43 | +0.863% | 484,344 | +25.200% |
| 2020-02-03 | 141.90 | 143.16 | 139.68 | 140.22 | -0.249% | 642,914 | +26.280% |
| 2020-01-31 | 142.20 | 142.94 | 140.00 | 140.57 | -1.637% | 782,253 | +25.966% |
| 2020-01-30 | 141.19 | 143.56 | 139.43 | 142.91 | -3.007% | 1,521,804 | +23.903% |
| 2020-01-29 | 147.63 | 149.47 | 147.26 | 147.34 | +0.088% | 755,145 | +20.178% |
| 2020-01-28 | 146.84 | 149.03 | 146.03 | 147.21 | +1.141% | 843,357 | +20.284% |
| 2020-01-27 | 145.78 | 146.22 | 143.45 | 145.55 | -1.848% | 663,572 | +21.656% |
| 2020-01-24 | 149.85 | 149.85 | 147.28 | 148.29 | -0.750% | 1,038,992 | +19.408% |
| 2020-01-23 | 148.97 | 149.60 | 147.66 | 149.41 | -0.107% | 618,511 | +18.513% |
| 2020-01-22 | 148.73 | 150.06 | 148.07 | 149.57 | +1.013% | 781,541 | +18.386% |
| 2020-01-21 | 148.70 | 149.16 | 147.66 | 148.07 | -0.624% | 669,925 | +19.585% |
| 2020-01-17 | 148.93 | 149.15 | 148.33 | 149.00 | +0.168% | 524,028 | +18.839% |
| 2020-01-16 | 148.45 | 149.00 | 147.39 | 148.75 | +0.711% | 303,323 | +19.039% |
| 2020-01-15 | 148.76 | 149.21 | 146.96 | 147.70 | -0.539% | 414,070 | +19.885% |
| 2020-01-14 | 146.55 | 149.26 | 145.67 | 148.50 | +1.407% | 473,268 | +19.239% |
| 2020-01-13 | 146.67 | 147.00 | 145.67 | 146.44 | -0.123% | 688,414 | +20.916% |
| 2020-01-10 | 146.93 | 147.36 | 146.28 | 146.62 | +0.226% | 292,955 | +20.768% |
| 2020-01-09 | 146.59 | 147.10 | 145.84 | 146.29 | +0.199% | 523,221 | +21.040% |
| 2020-01-08 | 146.57 | 147.06 | 145.91 | 146.00 | -0.157% | 609,411 | +21.281% |
| 2020-01-07 | 145.69 | 146.95 | 145.38 | 146.23 | +0.014% | 566,247 | +21.090% |
| 2020-01-06 | 144.41 | 146.42 | 144.18 | 146.21 | +0.883% | 588,866 | +21.107% |
| 2020-01-03 | 142.42 | 145.04 | 142.38 | 144.93 | +0.083% | 682,372 | +22.176% |
| 2020-01-02 | 143.50 | 144.81 | 142.78 | 144.81 | +1.972% | 662,675 | +22.277% |
| 2019-12-31 | 141.34 | 142.24 | 140.84 | 142.01 | +0.396% | 371,540 | +24.688% |
| 2019-12-30 | 142.33 | 142.58 | 141.21 | 141.45 | -0.555% | 321,815 | +25.182% |
| 2019-12-27 | 142.10 | 142.71 | 141.36 | 142.24 | +0.409% | 674,575 | +24.487% |
| 2019-12-26 | 143.00 | 143.13 | 141.33 | 141.66 | -0.868% | 341,402 | +24.996% |
| 2019-12-24 | 142.73 | 142.99 | 142.00 | 142.90 | +0.070% | 124,850 | +23.912% |
| 2019-12-23 | 142.22 | 143.21 | 141.16 | 142.80 | +0.556% | 382,866 | +23.999% |
| 2019-12-20 | 142.97 | 143.12 | 141.89 | 142.01 | +0.106% | 1,240,535 | +24.688% |
| 2019-12-19 | 141.94 | 142.43 | 140.67 | 141.86 | -0.169% | 789,556 | +24.820% |
| 2019-12-18 | 142.95 | 143.55 | 141.90 | 142.10 | -0.497% | 763,664 | +24.609% |
| 2019-12-17 | 143.23 | 143.66 | 142.12 | 142.81 | -0.314% | 689,743 | +23.990% |
| 2019-12-16 | 142.12 | 143.28 | 141.50 | 143.26 | +1.222% | 560,274 | +23.600% |
| 2019-12-13 | 141.29 | 142.90 | 140.71 | 141.53 | -0.233% | 585,950 | +25.111% |
| 2019-12-12 | 139.52 | 142.16 | 139.06 | 141.86 | +1.896% | 812,144 | +24.820% |
| 2019-12-11 | 139.03 | 140.17 | 138.69 | 139.22 | +0.151% | 573,891 | +27.187% |
| 2019-12-10 | 139.01 | 139.39 | 138.26 | 139.01 | +0.014% | 548,716 | +27.379% |
| 2019-12-09 | 138.42 | 139.50 | 137.61 | 138.99 | +0.347% | 633,129 | +27.398% |
| 2019-12-06 | 139.95 | 139.99 | 138.43 | 138.51 | -0.517% | 641,959 | +27.839% |
| 2019-12-05 | 138.53 | 139.28 | 137.09 | 139.23 | +0.498% | 507,373 | +27.178% |
| 2019-12-04 | 136.00 | 138.96 | 133.26 | 138.54 | +2.342% | 1,014,196 | +27.811% |
| 2019-12-03 | 133.00 | 135.84 | 131.81 | 135.37 | +0.624% | 869,287 | +30.804% |
| 2019-12-02 | 134.42 | 135.97 | 133.65 | 134.53 | +0.598% | 1,147,962 | +31.621% |
| 2019-11-29 | 133.58 | 134.35 | 133.05 | 133.73 | +0.135% | 235,180 | +32.409% |
| 2019-11-27 | 133.50 | 134.10 | 132.73 | 133.55 | +0.203% | 501,964 | +32.587% |
| 2019-11-26 | 133.00 | 133.59 | 132.00 | 133.28 | -0.157% | 653,720 | +32.856% |
| 2019-11-25 | 131.61 | 134.80 | 131.49 | 133.49 | +1.452% | 722,784 | +32.647% |
| 2019-11-22 | 130.35 | 132.00 | 129.41 | 131.58 | +1.239% | 691,620 | +34.572% |
| 2019-11-21 | 128.97 | 130.22 | 127.77 | 129.97 | +0.744% | 649,363 | +36.239% |
| 2019-11-20 | 128.05 | 129.34 | 127.28 | 129.01 | +0.413% | 597,051 | +37.253% |
| 2019-11-19 | 129.57 | 129.57 | 127.88 | 128.48 | -0.310% | 589,914 | +37.819% |
| 2019-11-18 | 128.38 | 129.88 | 127.79 | 128.88 | +0.288% | 738,510 | +37.391% |
| 2019-11-15 | 125.02 | 129.04 | 125.00 | 128.51 | +2.808% | 1,001,969 | +37.787% |
| 2019-11-14 | 124.57 | 125.88 | 123.34 | 125.00 | +0.369% | 556,834 | +41.656% |
| 2019-11-13 | 124.37 | 124.91 | 122.88 | 124.54 | +0.048% | 504,801 | +42.179% |
| 2019-11-12 | 125.35 | 125.82 | 124.16 | 124.48 | -0.702% | 407,695 | +42.248% |
| 2019-11-11 | 124.00 | 125.98 | 123.60 | 125.36 | +0.481% | 500,778 | +41.249% |
| 2019-11-08 | 123.36 | 125.33 | 123.23 | 124.76 | +1.053% | 499,807 | +41.929% |
| 2019-11-07 | 124.70 | 125.33 | 122.94 | 123.46 | -0.772% | 589,440 | +43.423% |
| 2019-11-06 | 123.49 | 124.85 | 122.69 | 124.42 | +0.550% | 672,484 | +42.316% |
| 2019-11-05 | 125.64 | 125.97 | 123.13 | 123.74 | -1.770% | 603,994 | +43.098% |
| 2019-11-04 | 124.34 | 126.60 | 123.81 | 125.97 | +2.165% | 938,737 | +40.565% |
| 2019-11-01 | 121.63 | 124.22 | 121.59 | 123.30 | +2.061% | 709,874 | +43.609% |
| 2019-10-31 | 121.99 | 122.80 | 119.37 | 120.81 | -1.372% | 708,057 | +46.569% |
| 2019-10-30 | 121.11 | 122.50 | 119.90 | 122.49 | +0.865% | 624,330 | +44.559% |
| 2019-10-29 | 121.75 | 122.09 | 120.37 | 121.44 | -0.622% | 720,719 | +45.809% |
| 2019-10-28 | 120.45 | 123.07 | 120.37 | 122.20 | +1.579% | 729,628 | +44.902% |
| 2019-10-25 | 125.93 | 125.93 | 120.17 | 120.30 | -4.773% | 987,909 | +47.190% |
| 2019-10-24 | 128.91 | 135.46 | 124.54 | 126.33 | 0.000% | 1,907,407 | +40.165% |