Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 147.06 | 147.32 | 147.01 | 147.31 | 5,681 | +0.25(+0.17%) |
Sep 29, 2022 | 147.06 | 147.07 | 147.05 | 147.06 | 124 | +0.20(+0.13%) |
Sep 28, 2022 | 146.86 | 146.87 | 146.86 | 146.86 | 117 | +0.30(+0.21%) |
Sep 27, 2022 | 146.56 | 146.56 | 146.56 | 146.56 | 118 | +0.71(+0.49%) |
Sep 26, 2022 | 145.84 | 145.92 | 145.83 | 145.85 | 83 | -0.08(-0.06%) |
Sep 25, 2022 | 146.51 | 146.21 | 145.93 | 145.93 | 98 | +0.49(+0.34%) |
Sep 23, 2022 | 145.17 | 145.47 | 145.10 | 145.44 | 1,910 | +0.28(+0.19%) |
Sep 22, 2022 | 145.17 | 145.18 | 145.16 | 145.16 | 118 | +0.28(+0.19%) |
Sep 21, 2022 | 144.89 | 144.90 | 144.89 | 144.89 | 128 | +0.26(+0.18%) |
Sep 20, 2022 | 144.64 | 144.63 | 144.63 | 144.63 | 113 | +0.28(+0.19%) |
Sep 19, 2022 | 144.35 | 144.36 | 144.35 | 144.36 | 112 | +3.74(+2.66%) |
Sep 18, 2022 | 140.65 | 140.70 | 140.61 | 140.61 | 81 | -2.90(-2.02%) |
Sep 16, 2022 | 143.18 | 143.52 | 143.12 | 143.51 | 1,744 | +0.33(+0.23%) |
Sep 15, 2022 | 143.18 | 143.19 | 143.18 | 143.18 | 108 | +0.31(+0.22%) |
Sep 14, 2022 | 142.87 | 142.87 | 142.87 | 142.87 | 109 | +0.29(+0.20%) |
Sep 13, 2022 | 142.58 | 142.58 | 142.58 | 142.58 | 124 | +0.31(+0.22%) |
Sep 12, 2022 | 142.27 | 142.27 | 142.26 | 142.26 | 125 | +1.15(+0.81%) |
Sep 11, 2022 | 140.41 | 141.12 | 140.81 | 141.12 | 96 | -0.26(-0.19%) |
Sep 09, 2022 | 141.13 | 141.43 | 141.06 | 141.38 | 1,757 | +0.26(+0.18%) |
Sep 08, 2022 | 141.13 | 141.13 | 141.12 | 141.12 | 99 | +0.38(+0.27%) |
Sep 07, 2022 | 140.75 | 140.74 | 140.74 | 140.74 | 110 | +0.17(+0.12%) |
Sep 06, 2022 | 140.57 | 140.58 | 140.57 | 140.58 | 104 | +0.42(+0.30%) |
Sep 05, 2022 | 140.15 | 140.16 | 140.15 | 140.16 | 387 | +0.57(+0.41%) |
Sep 04, 2022 | 139.41 | 139.59 | 139.51 | 139.59 | 89 | +0.43(+0.31%) |
Sep 02, 2022 | 139.16 | 139.17 | 139.09 | 139.15 | 5,424 | -0.00(-0.00%) |
Sep 01, 2022 | 139.16 | 139.16 | 139.15 | 139.16 | 374 | +0.44(+0.31%) |
Aug 31, 2022 | 138.72 | 138.72 | 138.72 | 138.72 | 357 | +0.12(+0.09%) |
Aug 30, 2022 | 138.60 | 138.60 | 138.60 | 138.60 | 401 | +0.30(+0.22%) |
Aug 29, 2022 | 138.30 | 138.30 | 138.30 | 138.30 | 370 | +0.07(+0.05%) |
Aug 28, 2022 | 137.89 | 138.23 | 138.06 | 138.23 | 107 | +0.52(+0.38%) |
Aug 26, 2022 | 137.38 | 137.71 | 137.32 | 137.71 | 5,356 | +0.32(+0.23%) |
Aug 25, 2022 | 137.38 | 137.39 | 137.38 | 137.38 | 351 | +0.25(+0.18%) |
Aug 24, 2022 | 137.14 | 137.14 | 137.13 | 137.13 | 369 | +0.19(+0.14%) |
Aug 23, 2022 | 136.94 | 136.94 | 136.94 | 136.94 | 360 | +0.30(+0.22%) |
Aug 22, 2022 | 136.64 | 136.64 | 136.63 | 136.64 | 336 | +0.63(+0.46%) |
Aug 21, 2022 | 136.04 | 136.01 | 135.97 | 136.01 | 85 | -0.14(-0.10%) |
Aug 19, 2022 | 135.80 | 136.17 | 135.74 | 136.15 | 4,874 | +0.36(+0.26%) |
Aug 18, 2022 | 135.80 | 135.80 | 135.78 | 135.79 | 291 | +0.27(+0.20%) |
Aug 17, 2022 | 135.53 | 135.53 | 135.53 | 135.53 | 350 | +0.25(+0.19%) |
Aug 16, 2022 | 135.33 | 135.29 | 135.27 | 135.28 | 345 | +0.75(+0.55%) |
Aug 15, 2022 | 134.53 | 134.53 | 134.52 | 134.53 | 366 | -0.05(-0.04%) |
Aug 14, 2022 | 134.66 | 134.60 | 134.58 | 134.58 | 116 | +0.00(+0.00%) |
Aug 12, 2022 | 134.26 | 134.59 | 134.25 | 134.58 | 4,913 | +0.33(+0.24%) |
Aug 11, 2022 | 134.26 | 134.26 | 134.25 | 134.26 | 354 | +0.26(+0.19%) |
Aug 10, 2022 | 134.00 | 134.00 | 134.00 | 134.00 | 386 | +0.16(+0.12%) |
Aug 09, 2022 | 133.84 | 133.84 | 133.83 | 133.84 | 367 | +0.28(+0.21%) |
Aug 08, 2022 | 133.56 | 133.56 | 133.56 | 133.56 | 331 | +0.18(+0.14%) |
Aug 07, 2022 | 133.25 | 133.38 | 133.33 | 133.38 | 88 | +0.52(+0.39%) |
Aug 05, 2022 | 132.64 | 132.92 | 132.43 | 132.86 | 1,474 | +0.21(+0.16%) |
Aug 04, 2022 | 132.64 | 132.65 | 132.64 | 132.65 | 109 | +0.24(+0.18%) |
Aug 03, 2022 | 132.42 | 132.42 | 132.40 | 132.41 | 107 | +0.28(+0.21%) |
Aug 02, 2022 | 132.20 | 132.13 | 132.13 | 132.13 | 113 | +0.24(+0.18%) |
Aug 01, 2022 | 131.89 | 131.90 | 131.88 | 131.90 | 111 | +0.58(+0.44%) |
Jul 31, 2022 | 131.46 | 131.32 | 131.26 | 131.32 | 74 | +0.05(+0.04%) |
Jul 29, 2022 | 131.12 | 131.28 | 130.97 | 131.28 | 1,671 | +0.16(+0.12%) |
Jul 28, 2022 | 131.12 | 131.12 | 131.12 | 131.12 | 111 | +0.22(+0.17%) |
Jul 27, 2022 | 130.90 | 130.90 | 130.90 | 130.90 | 121 | +0.29(+0.22%) |
Jul 26, 2022 | 130.66 | 130.62 | 130.61 | 130.61 | 121 | +0.22(+0.17%) |
Jul 25, 2022 | 130.39 | 130.39 | 130.38 | 130.39 | 125 | +1.35(+1.05%) |
Jul 24, 2022 | 129.05 | 129.04 | 128.96 | 129.04 | 94 | -0.70(-0.54%) |
Jul 22, 2022 | 129.59 | 129.77 | 129.53 | 129.74 | 1,695 | +0.14(+0.11%) |
Jul 21, 2022 | 129.59 | 129.60 | 129.59 | 129.59 | 115 | +0.21(+0.16%) |
Jul 20, 2022 | 129.38 | 129.39 | 129.38 | 129.39 | 110 | +0.24(+0.19%) |
Jul 19, 2022 | 129.14 | 129.15 | 129.13 | 129.15 | 120 | +0.31(+0.24%) |
Jul 18, 2022 | 128.83 | 128.83 | 128.82 | 128.83 | 99 | +1.23(+0.96%) |
Jul 17, 2022 | 127.67 | 127.64 | 127.59 | 127.60 | 89 | -0.62(-0.49%) |
Jul 15, 2022 | 128.00 | 128.24 | 127.99 | 128.23 | 1,575 | +0.22(+0.17%) |
Jul 14, 2022 | 128.00 | 128.00 | 127.99 | 128.00 | 111 | +0.18(+0.14%) |
Jul 13, 2022 | 127.82 | 127.83 | 127.82 | 127.82 | 109 | +0.24(+0.18%) |
Jul 12, 2022 | 127.58 | 127.59 | 127.58 | 127.58 | 105 | +0.23(+0.18%) |
Jul 11, 2022 | 127.35 | 127.35 | 127.34 | 127.35 | 114 | +1.37(+1.09%) |
Jul 10, 2022 | 126.06 | 125.97 | 125.90 | 125.97 | 96 | -0.76(-0.60%) |
Jul 08, 2022 | 126.50 | 126.81 | 126.48 | 126.74 | 1,650 | +0.25(+0.20%) |
Jul 07, 2022 | 126.50 | 126.50 | 126.49 | 126.49 | 111 | +0.12(+0.09%) |
Jul 06, 2022 | 126.37 | 126.38 | 126.37 | 126.37 | 110 | +0.19(+0.15%) |
Jul 05, 2022 | 126.19 | 126.19 | 126.18 | 126.19 | 95 | +0.22(+0.17%) |
Jul 04, 2022 | 125.95 | 125.97 | 125.94 | 125.97 | 94 | +0.57(+0.45%) |
Jul 03, 2022 | 125.51 | 125.52 | 125.40 | 125.40 | 96 | -0.07(-0.05%) |
Jul 01, 2022 | 125.21 | 125.47 | 125.21 | 125.46 | 1,540 | +0.25(+0.20%) |
Jun 30, 2022 | 125.21 | 125.22 | 125.21 | 125.22 | 115 | +0.18(+0.14%) |
Jun 29, 2022 | 125.04 | 125.04 | 125.04 | 125.04 | 104 | +0.17(+0.14%) |
Jun 28, 2022 | 124.87 | 124.88 | 124.87 | 124.87 | 119 | +0.21(+0.17%) |
Jun 27, 2022 | 124.66 | 124.67 | 124.66 | 124.66 | 110 | +0.52(+0.42%) |
Jun 26, 2022 | 124.26 | 124.28 | 124.14 | 124.14 | 76 | -0.10(-0.08%) |
Jun 24, 2022 | 124.09 | 124.26 | 124.05 | 124.24 | 1,452 | +0.16(+0.13%) |
Jun 23, 2022 | 124.09 | 124.09 | 124.08 | 124.08 | 92 | +0.22(+0.18%) |
Jun 22, 2022 | 123.85 | 123.86 | 123.85 | 123.86 | 110 | +0.19(+0.16%) |
Jun 21, 2022 | 123.67 | 123.67 | 123.66 | 123.67 | 109 | +0.81(+0.66%) |
Jun 20, 2022 | 122.85 | 122.86 | 122.85 | 122.86 | 104 | -0.36(-0.29%) |
Jun 19, 2022 | 123.32 | 123.25 | 123.21 | 123.21 | 91 | +0.36(+0.29%) |
Jun 17, 2022 | 122.91 | 122.92 | 122.85 | 122.86 | 1,569 | -0.05(-0.04%) |
Jun 16, 2022 | 122.91 | 122.91 | 122.91 | 122.91 | 108 | +0.22(+0.18%) |
Jun 15, 2022 | 122.69 | 122.69 | 122.68 | 122.69 | 101 | +0.18(+0.15%) |
Jun 14, 2022 | 122.51 | 122.51 | 122.50 | 122.51 | 111 | +0.21(+0.17%) |
Jun 13, 2022 | 122.29 | 122.30 | 122.29 | 122.30 | 105 | -0.19(-0.15%) |
Jun 12, 2022 | 122.48 | 122.48 | 122.40 | 122.48 | 87 | +0.69(+0.57%) |
Jun 10, 2022 | 121.59 | 121.91 | 121.57 | 121.79 | 1,397 | +0.22(+0.18%) |
Jun 09, 2022 | 121.59 | 121.58 | 121.57 | 121.57 | 113 | +0.12(+0.10%) |
Jun 08, 2022 | 121.45 | 121.46 | 121.44 | 121.45 | 113 | +0.17(+0.14%) |
Jun 07, 2022 | 121.27 | 121.28 | 121.27 | 121.28 | 115 | +0.23(+0.19%) |
Jun 06, 2022 | 121.06 | 121.05 | 121.05 | 121.05 | 123 | +0.42(+0.35%) |
Jun 05, 2022 | 120.57 | 120.68 | 120.63 | 120.63 | 105 | -0.03(-0.03%) |
Jun 03, 2022 | 120.47 | 120.67 | 119.51 | 120.66 | 1,263 | +0.20(+0.17%) |
Jun 02, 2022 | 120.47 | 120.47 | 120.46 | 120.46 | 96 | +0.14(+0.12%) |
Jun 01, 2022 | 120.32 | 120.32 | 120.31 | 120.32 | 109 | +0.13(+0.11%) |
May 31, 2022 | 120.19 | 120.19 | 120.19 | 120.19 | 131 | +0.19(+0.15%) |
May 30, 2022 | 119.99 | 120.00 | 120.00 | 120.00 | 93 | +0.45(+0.38%) |
May 29, 2022 | 119.46 | 119.55 | 119.49 | 119.55 | 136 | +0.00(+0.00%) |
May 27, 2022 | 119.40 | 119.56 | 119.36 | 119.55 | 1,373 | +0.15(+0.13%) |
May 26, 2022 | 119.40 | 119.41 | 119.40 | 119.40 | 108 | +0.35(+0.29%) |
May 25, 2022 | 119.06 | 119.06 | 119.05 | 119.06 | 98 | +0.00(+0.00%) |
May 24, 2022 | 119.06 | 119.06 | 119.05 | 119.05 | 112 | +0.16(+0.14%) |
May 23, 2022 | 118.91 | 118.89 | 118.88 | 118.89 | 107 | +0.54(+0.46%) |
May 22, 2022 | 118.38 | 118.47 | 118.34 | 118.35 | 94 | -0.13(-0.11%) |
May 20, 2022 | 118.34 | 118.50 | 118.29 | 118.48 | 1,491 | +0.14(+0.12%) |
May 19, 2022 | 118.34 | 118.34 | 118.34 | 118.34 | 101 | +0.33(+0.28%) |
May 18, 2022 | 118.01 | 118.01 | 118.00 | 118.01 | 117 | -0.06(-0.06%) |
May 17, 2022 | 118.07 | 118.08 | 118.07 | 118.07 | 115 | +0.26(+0.22%) |
May 16, 2022 | 117.86 | 117.81 | 117.80 | 117.81 | 105 | +0.28(+0.24%) |
May 15, 2022 | 117.64 | 117.57 | 117.50 | 117.53 | 111 | +0.11(+0.09%) |
May 13, 2022 | 117.25 | 117.42 | 117.20 | 117.42 | 1,688 | +0.17(+0.14%) |
May 12, 2022 | 117.25 | 117.25 | 117.25 | 117.25 | 98 | +0.17(+0.14%) |
May 11, 2022 | 117.09 | 117.09 | 117.08 | 117.09 | 103 | +0.16(+0.14%) |
May 10, 2022 | 116.94 | 116.93 | 116.92 | 116.93 | 95 | +0.18(+0.15%) |
May 09, 2022 | 116.75 | 116.75 | 116.74 | 116.75 | 98 | +0.32(+0.27%) |
May 08, 2022 | 116.23 | 116.43 | 116.36 | 116.43 | 98 | +0.18(+0.16%) |
May 06, 2022 | 116.15 | 116.31 | 116.01 | 116.25 | 1,645 | +0.10(+0.08%) |
May 05, 2022 | 116.15 | 116.15 | 116.14 | 116.15 | 95 | +0.14(+0.12%) |
May 04, 2022 | 116.01 | 116.01 | 116.01 | 116.01 | 111 | +0.14(+0.12%) |
May 03, 2022 | 115.88 | 115.88 | 115.87 | 115.88 | 342 | +0.14(+0.12%) |
May 02, 2022 | 115.73 | 115.73 | 115.73 | 115.73 | 360 | +0.44(+0.39%) |
May 01, 2022 | 115.30 | 115.31 | 115.25 | 115.29 | 80 | -0.02(-0.02%) |
Apr 29, 2022 | 115.18 | 115.32 | 115.09 | 115.31 | 4,930 | +0.12(+0.11%) |
Apr 28, 2022 | 115.18 | 115.19 | 115.18 | 115.19 | 343 | +0.15(+0.13%) |
Apr 27, 2022 | 115.03 | 115.03 | 115.03 | 115.03 | 346 | +0.19(+0.17%) |
Apr 26, 2022 | 114.84 | 114.84 | 114.83 | 114.84 | 341 | +0.16(+0.14%) |
Apr 25, 2022 | 114.67 | 114.69 | 114.68 | 114.68 | 340 | +0.56(+0.49%) |
Apr 24, 2022 | 113.88 | 114.17 | 114.10 | 114.12 | 110 | -0.06(-0.05%) |
Apr 22, 2022 | 114.08 | 114.25 | 114.03 | 114.18 | 4,583 | +0.09(+0.08%) |
Apr 21, 2022 | 114.08 | 114.14 | 114.08 | 114.08 | 325 | +0.12(+0.11%) |
Apr 20, 2022 | 113.96 | 113.97 | 113.96 | 113.96 | 355 | +0.17(+0.15%) |
Apr 19, 2022 | 113.78 | 113.79 | 113.78 | 113.79 | 111 | -0.39(-0.34%) |
Apr 18, 2022 | 114.17 | 114.19 | 114.17 | 114.18 | 77 | +0.36(+0.31%) |
Apr 17, 2022 | 114.05 | 113.91 | 113.82 | 113.82 | 84 | -0.05(-0.04%) |
Apr 15, 2022 | 112.88 | 113.98 | 112.87 | 113.87 | 1,121 | +0.95(+0.84%) |
Apr 14, 2022 | 112.88 | 112.92 | 112.87 | 112.92 | 103 | -0.04(-0.03%) |
Apr 13, 2022 | 112.96 | 112.96 | 112.95 | 112.95 | 112 | +0.25(+0.22%) |
Apr 12, 2022 | 112.72 | 112.71 | 112.71 | 112.71 | 116 | +0.17(+0.15%) |
Apr 11, 2022 | 112.54 | 112.54 | 112.53 | 112.54 | 106 | +0.54(+0.48%) |
Apr 10, 2022 | 111.62 | 112.00 | 111.84 | 112.00 | 92 | -0.16(-0.14%) |
Apr 08, 2022 | 111.98 | 112.16 | 111.92 | 112.16 | 1,380 | +0.18(+0.16%) |
Apr 07, 2022 | 111.98 | 111.98 | 111.96 | 111.98 | 106 | +0.15(+0.13%) |
Apr 06, 2022 | 111.83 | 111.83 | 111.83 | 111.83 | 97 | +0.13(+0.12%) |
Apr 05, 2022 | 111.70 | 111.70 | 111.69 | 111.70 | 120 | +0.12(+0.11%) |
Apr 04, 2022 | 111.58 | 111.58 | 111.57 | 111.58 | 111 | +0.41(+0.37%) |
Apr 03, 2022 | 111.31 | 111.20 | 111.17 | 111.17 | 131 | +0.05(+0.04%) |
Apr 01, 2022 | 111.00 | 111.13 | 110.96 | 111.12 | 1,394 | +0.12(+0.11%) |
Mar 31, 2022 | 111.00 | 111.00 | 111.00 | 111.00 | 115 | +0.12(+0.11%) |
Mar 30, 2022 | 110.88 | 110.89 | 110.88 | 110.88 | 111 | +0.07(+0.06%) |
Mar 29, 2022 | 110.81 | 110.81 | 110.80 | 110.81 | 109 | +0.13(+0.12%) |
Mar 28, 2022 | 110.68 | 110.69 | 110.68 | 110.68 | 107 | -0.25(-0.22%) |
Mar 27, 2022 | 110.95 | 110.93 | 110.89 | 110.93 | 126 | +0.55(+0.50%) |
Mar 25, 2022 | 110.60 | 110.63 | 110.38 | 110.38 | 1,499 | -0.24(-0.22%) |
Mar 24, 2022 | 110.60 | 110.62 | 110.62 | 110.62 | 113 | +0.40(+0.36%) |
Mar 23, 2022 | 110.17 | 110.23 | 110.23 | 110.23 | 107 | +0.16(+0.15%) |
Mar 22, 2022 | 110.06 | 110.07 | 110.07 | 110.07 | 124 | +0.11(+0.10%) |
Mar 21, 2022 | 109.96 | 109.97 | 109.96 | 109.96 | 126 | +0.18(+0.16%) |
Mar 20, 2022 | 109.54 | 109.78 | 109.76 | 109.78 | 81 | +0.11(+0.10%) |
Mar 18, 2022 | 109.51 | 109.68 | 109.50 | 109.68 | 1,533 | +0.17(+0.15%) |
Mar 17, 2022 | 109.51 | 109.51 | 109.51 | 109.51 | 112 | +0.08(+0.08%) |
Mar 16, 2022 | 109.40 | 109.43 | 109.42 | 109.43 | 167 | +0.16(+0.15%) |
Mar 15, 2022 | 109.27 | 109.27 | 109.27 | 109.27 | 120 | +0.07(+0.07%) |
Mar 14, 2022 | 109.19 | 109.19 | 109.19 | 109.19 | 109 | +0.53(+0.48%) |
Mar 13, 2022 | 108.79 | 108.67 | 108.67 | 108.67 | 73 | -0.17(-0.16%) |
Mar 11, 2022 | 108.76 | 108.89 | 108.77 | 108.84 | 1,584 | +0.07(+0.06%) |
Mar 10, 2022 | 108.76 | 108.77 | 108.77 | 108.77 | 50 | +0.08(+0.07%) |
Mar 09, 2022 | 108.69 | 108.69 | 108.69 | 108.69 | 56 | +0.14(+0.13%) |
Mar 08, 2022 | 108.55 | 108.55 | 108.55 | 108.55 | 51 | +0.11(+0.10%) |
Mar 07, 2022 | 108.44 | 108.44 | 108.44 | 108.44 | 63 | -0.13(-0.12%) |
Mar 06, 2022 | 108.53 | 108.56 | 108.48 | 108.56 | 53 | +0.48(+0.45%) |
Mar 04, 2022 | 108.03 | 108.17 | 107.99 | 108.08 | 1,690 | +0.05(+0.05%) |
Mar 03, 2022 | 108.03 | 108.03 | 108.03 | 108.03 | 69 | +0.16(+0.14%) |
Mar 02, 2022 | 107.88 | 107.88 | 107.88 | 107.88 | 60 | +0.49(+0.45%) |
Mar 01, 2022 | 107.39 | 107.40 | 107.39 | 107.39 | 56 | +0.00(+0.00%) |
Feb 28, 2022 | 107.38 | 107.39 | 107.39 | 107.39 | 58 | -0.21(-0.19%) |
Feb 27, 2022 | 107.82 | 107.64 | 107.60 | 107.60 | 55 | +0.15(+0.14%) |
Feb 25, 2022 | 107.37 | 107.45 | 107.43 | 107.45 | 1,511 | +0.08(+0.07%) |
Feb 24, 2022 | 107.37 | 107.37 | 107.37 | 107.37 | 58 | +0.09(+0.08%) |
Feb 23, 2022 | 107.28 | 107.28 | 107.28 | 107.28 | 51 | +0.10(+0.09%) |
Feb 22, 2022 | 107.19 | 107.19 | 107.19 | 107.19 | 60 | +0.11(+0.10%) |
Feb 21, 2022 | 107.08 | 107.08 | 107.08 | 107.08 | 63 | +0.28(+0.26%) |
Feb 20, 2022 | 106.86 | 106.80 | 106.80 | 106.80 | 62 | +0.01(+0.01%) |
Feb 18, 2022 | 106.67 | 106.78 | 106.63 | 106.78 | 1,272 | +0.11(+0.10%) |
Feb 17, 2022 | 106.67 | 106.68 | 106.67 | 106.68 | 54 | +0.16(+0.15%) |
Feb 16, 2022 | 106.52 | 106.52 | 106.52 | 106.52 | 63 | +0.02(+0.02%) |
Feb 15, 2022 | 106.50 | 106.50 | 106.50 | 106.50 | 60 | +0.18(+0.17%) |
Feb 14, 2022 | 106.31 | 106.31 | 106.31 | 106.31 | 70 | -0.08(-0.08%) |
Feb 13, 2022 | 106.53 | 106.42 | 106.39 | 106.39 | 91 | +0.24(+0.23%) |
Feb 11, 2022 | 106.01 | 106.16 | 105.96 | 106.15 | 1,589 | +0.14(+0.13%) |
Feb 10, 2022 | 106.01 | 106.01 | 106.01 | 106.01 | 92 | +0.13(+0.12%) |
Feb 09, 2022 | 105.88 | 105.88 | 105.88 | 105.88 | 58 | +0.07(+0.07%) |
Feb 08, 2022 | 105.81 | 105.81 | 105.81 | 105.81 | 59 | +0.18(+0.17%) |
Feb 07, 2022 | 105.63 | 105.63 | 105.63 | 22 | +0.34(+0.33%) | |
Feb 06, 2022 | 105.22 | 105.29 | 105.27 | 105.29 | 82 | -0.08(-0.08%) |
Feb 04, 2022 | 105.27 | 105.42 | 105.26 | 105.37 | 1,547 | +0.10(+0.10%) |
Feb 03, 2022 | 105.27 | 105.27 | 105.27 | 105.27 | 66 | +0.11(+0.11%) |
Feb 02, 2022 | 105.15 | 105.16 | 105.16 | 105.16 | 49 | +0.05(+0.04%) |
Feb 01, 2022 | 105.11 | 105.11 | 105.11 | 105.11 | 69 | -0.02(-0.02%) |
Jan 31, 2022 | 105.12 | 105.13 | 105.12 | 105.13 | 56 | +0.53(+0.51%) |
Jan 30, 2022 | 104.69 | 104.60 | 104.58 | 104.60 | 83 | -0.23(-0.22%) |
Jan 28, 2022 | 104.75 | 104.84 | 104.75 | 104.83 | 1,486 | +0.07(+0.07%) |
Jan 27, 2022 | 104.75 | 104.76 | 104.75 | 104.76 | 71 | +0.06(+0.06%) |
Jan 26, 2022 | 104.70 | 104.70 | 104.70 | 104.70 | 58 | +0.09(+0.08%) |
Jan 25, 2022 | 104.61 | 104.61 | 104.61 | 104.61 | 69 | +0.14(+0.13%) |
Jan 24, 2022 | 104.47 | 104.47 | 104.47 | 22 | +0.13(+0.13%) | |
Jan 23, 2022 | 104.32 | 104.34 | 104.34 | 104.34 | 49 | +0.01(+0.01%) |
Jan 21, 2022 | 104.27 | 104.36 | 104.26 | 104.34 | 1,282 | +0.07(+0.07%) |
Jan 20, 2022 | 104.27 | 104.27 | 104.27 | 104.27 | 68 | +0.07(+0.07%) |
Jan 19, 2022 | 104.21 | 104.20 | 104.20 | 104.20 | 69 | +0.07(+0.07%) |
Jan 18, 2022 | 104.14 | 104.13 | 104.12 | 104.12 | 66 | +0.08(+0.07%) |
Jan 17, 2022 | 104.05 | 104.05 | 104.05 | 104.05 | 48 | +0.16(+0.15%) |
Jan 16, 2022 | 103.86 | 103.89 | 103.85 | 103.89 | 65 | +0.04(+0.04%) |
Jan 14, 2022 | 103.76 | 103.87 | 103.71 | 103.84 | 4,328 | +0.08(+0.08%) |
Jan 13, 2022 | 103.76 | 103.76 | 103.76 | 103.76 | 211 | +0.10(+0.10%) |
Jan 12, 2022 | 103.66 | 103.66 | 103.66 | 103.66 | 198 | +0.14(+0.13%) |
Jan 11, 2022 | 103.51 | 103.52 | 103.51 | 103.52 | 216 | +0.07(+0.07%) |
Jan 10, 2022 | 103.45 | 103.45 | 103.44 | 103.45 | 175 | +0.76(+0.74%) |
Jan 09, 2022 | 102.77 | 102.69 | 102.67 | 102.69 | 65 | -0.60(-0.58%) |
Jan 07, 2022 | 103.21 | 103.29 | 103.19 | 103.28 | 4,393 | +0.05(+0.05%) |
Jan 06, 2022 | 103.21 | 103.23 | 103.22 | 103.23 | 209 | +0.14(+0.13%) |
Jan 05, 2022 | 103.09 | 103.10 | 103.09 | 103.09 | 219 | -0.00(-0.00%) |
Jan 04, 2022 | 103.09 | 103.10 | 103.09 | 103.10 | 225 | +0.14(+0.14%) |
Jan 03, 2022 | 102.96 | 102.96 | 102.95 | 102.95 | 230 | +0.31(+0.30%) |
Jan 02, 2022 | 102.69 | 102.65 | 102.64 | 102.65 | 37 | -0.04(-0.04%) |
Dec 31, 2021 | 102.68 | 102.70 | 102.67 | 102.69 | 4,435 | +0.01(+0.01%) |
Dec 30, 2021 | 102.68 | 102.69 | 102.68 | 102.68 | 199 | +0.05(+0.04%) |
Dec 29, 2021 | 102.64 | 102.64 | 102.63 | 102.64 | 54 | +0.03(+0.03%) |
Dec 28, 2021 | 102.61 | 102.61 | 102.61 | 20 | +0.07(+0.07%) | |
Dec 27, 2021 | 102.54 | 102.54 | 102.54 | 102.54 | 54 | +0.31(+0.30%) |
Dec 26, 2021 | 102.23 | 102.24 | 102.23 | 102.23 | 21 | -0.03(-0.03%) |
Dec 24, 2021 | 102.27 | 102.28 | 102.24 | 102.26 | 4,042 | -0.01(-0.01%) |
Dec 23, 2021 | 102.27 | 102.27 | 102.27 | 72 | -0.01(-0.00%) | |
Dec 22, 2021 | 102.28 | 102.28 | 102.27 | 102.28 | 137 | +0.10(+0.09%) |
Dec 21, 2021 | 102.18 | 102.18 | 102.18 | 102.18 | 243 | +0.05(+0.05%) |
Dec 20, 2021 | 102.12 | 102.13 | 102.12 | 102.13 | 196 | -0.39(-0.38%) |
Dec 19, 2021 | 102.56 | 102.53 | 102.52 | 102.52 | 78 | +0.60(+0.58%) |
Dec 17, 2021 | 101.87 | 101.97 | 101.71 | 101.92 | 3,402 | +0.06(+0.06%) |
Dec 16, 2021 | 101.87 | 101.86 | 101.86 | 101.86 | 186 | +0.04(+0.04%) |
Dec 15, 2021 | 101.82 | 101.82 | 101.81 | 101.82 | 239 | +0.09(+0.09%) |
Dec 14, 2021 | 101.73 | 101.73 | 101.72 | 101.73 | 201 | +0.08(+0.08%) |
Dec 13, 2021 | 101.66 | 101.66 | 101.65 | 101.65 | 221 | +0.61(+0.60%) |
Dec 12, 2021 | 101.10 | 101.08 | 101.05 | 101.05 | 48 | -0.45(-0.44%) |
Dec 10, 2021 | 101.52 | 101.61 | 101.48 | 101.50 | 4,499 | -0.03(-0.03%) |
Dec 09, 2021 | 101.52 | 101.53 | 101.52 | 101.52 | 222 | +0.14(+0.14%) |
Dec 08, 2021 | 101.37 | 101.38 | 101.37 | 101.38 | 190 | +0.01(+0.01%) |
Dec 07, 2021 | 101.42 | 101.37 | 101.37 | 101.37 | 187 | +0.13(+0.12%) |
Dec 06, 2021 | 101.25 | 101.25 | 101.24 | 101.24 | 192 | +0.24(+0.24%) |
Dec 05, 2021 | 100.99 | 101.00 | 100.98 | 101.00 | 53 | -0.10(-0.10%) |
Dec 03, 2021 | 101.04 | 101.19 | 101.04 | 101.11 | 4,542 | +0.06(+0.06%) |
Dec 02, 2021 | 101.04 | 101.05 | 101.05 | 101.05 | 195 | +0.08(+0.08%) |
Dec 01, 2021 | 100.96 | 100.96 | 100.96 | 100.96 | 190 | +0.03(+0.03%) |
Nov 30, 2021 | 100.93 | 100.93 | 100.92 | 100.93 | 214 | +0.05(+0.05%) |
Nov 29, 2021 | 100.88 | 100.89 | 100.88 | 100.88 | 215 | -0.05(-0.05%) |
Nov 28, 2021 | 100.89 | 100.93 | 100.88 | 100.93 | 67 | +0.19(+0.19%) |
Nov 26, 2021 | 100.67 | 100.79 | 100.65 | 100.74 | 4,239 | +0.06(+0.06%) |
Nov 25, 2021 | 100.67 | 100.68 | 100.67 | 100.68 | 192 | +0.10(+0.10%) |
Nov 24, 2021 | 100.57 | 100.58 | 100.57 | 100.58 | 199 | +0.01(+0.01%) |
Nov 23, 2021 | 100.57 | 100.58 | 100.57 | 100.58 | 232 | +0.17(+0.17%) |
Nov 22, 2021 | 100.41 | 100.41 | 100.40 | 100.40 | 195 | -0.09(-0.08%) |
Nov 21, 2021 | 100.45 | 100.49 | 100.47 | 100.49 | 47 | +0.04(+0.04%) |
Nov 19, 2021 | 100.36 | 100.48 | 100.32 | 100.45 | 4,711 | +0.10(+0.10%) |
Nov 18, 2021 | 100.36 | 100.36 | 100.36 | 61 | +0.01(+0.01%) | |
Nov 17, 2021 | 100.32 | 100.35 | 100.34 | 100.34 | 154 | +0.05(+0.05%) |
Nov 16, 2021 | 100.29 | 100.30 | 100.29 | 100.29 | 227 | +0.02(+0.02%) |
Nov 15, 2021 | 100.27 | 100.27 | 100.27 | 100.27 | 238 | +0.02(+0.02%) |
Nov 14, 2021 | 100.21 | 100.25 | 100.24 | 100.25 | 84 | +0.07(+0.07%) |
Nov 12, 2021 | 100.19 | 100.27 | 100.17 | 100.17 | 4,261 | -0.02(-0.02%) |
Nov 11, 2021 | 100.19 | 100.20 | 100.19 | 100.20 | 213 | +0.07(+0.07%) |
Nov 10, 2021 | 100.14 | 100.14 | 100.13 | 100.13 | 214 | +0.07(+0.07%) |
Nov 09, 2021 | 100.06 | 100.06 | 100.06 | 100.06 | 198 | +0.05(+0.05%) |
Nov 08, 2021 | 100.02 | 100.02 | 100.01 | 100.01 | 221 | +0.10(+0.10%) |
Nov 07, 2021 | 100.00 | 99.93 | 99.91 | 99.91 | 99 | +0.01(+0.01%) |
Nov 05, 2021 | 99.91 | 99.95 | 99.89 | 99.90 | 4,456 | -0.01(-0.01%) |
Nov 04, 2021 | 99.91 | 99.92 | 99.90 | 99.91 | 401 | +0.05(+0.05%) |
Nov 03, 2021 | 99.86 | 99.87 | 99.85 | 99.86 | 404 | +0.04(+0.04%) |
Nov 02, 2021 | 99.82 | 99.83 | 99.82 | 99.82 | 355 | +0.06(+0.06%) |
Nov 01, 2021 | 99.77 | 99.78 | 99.76 | 99.76 | 394 | +0.09(+0.09%) |
Oct 29, 2021 | 99.67 | 99.67 | 99.67 | 0 | +0.04(+0.04%) | |
Oct 28, 2021 | 99.68 | 99.64 | 99.63 | 99.63 | 413 | -0.03(-0.03%) |
Oct 27, 2021 | 99.65 | 99.66 | 99.63 | 99.66 | 368 | +0.11(+0.12%) |
Oct 26, 2021 | 99.54 | 99.55 | 99.53 | 99.54 | 375 | +0.11(+0.11%) |
Oct 25, 2021 | 99.43 | 99.44 | 99.42 | 99.43 | 389 | +0.22(+0.22%) |
Oct 24, 2021 | 99.30 | 99.23 | 99.20 | 99.21 | 131 | -0.14(-0.15%) |
Oct 22, 2021 | 99.32 | 99.41 | 99.26 | 99.36 | 4,441 | +0.03(+0.03%) |
Oct 21, 2021 | 99.32 | 99.34 | 99.32 | 99.33 | 385 | +0.02(+0.02%) |
Oct 20, 2021 | 99.34 | 99.31 | 99.30 | 99.30 | 372 | +0.00(+0.00%) |
Oct 19, 2021 | 99.30 | 99.31 | 99.29 | 99.30 | 370 | +0.08(+0.08%) |
Oct 18, 2021 | 99.27 | 99.23 | 99.22 | 99.22 | 365 | +0.06(+0.06%) |
Oct 17, 2021 | 99.23 | 99.17 | 99.13 | 99.16 | 149 | +0.02(+0.02%) |
Oct 15, 2021 | 99.06 | 99.20 | 99.05 | 99.14 | 4,429 | +0.07(+0.07%) |
Oct 14, 2021 | 99.06 | 99.07 | 99.06 | 99.07 | 386 | +0.03(+0.03%) |
Oct 13, 2021 | 99.03 | 99.04 | 99.02 | 99.04 | 141 | +0.03(+0.03%) |
Oct 12, 2021 | 99.05 | 99.01 | 99.00 | 99.00 | 132 | +0.15(+0.15%) |
Oct 11, 2021 | 98.85 | 98.86 | 98.85 | 98.85 | 130 | +0.11(+0.11%) |
Oct 10, 2021 | 98.75 | 98.75 | 98.70 | 98.75 | 130 | -0.11(-0.11%) |
Oct 08, 2021 | 98.86 | 98.87 | 98.85 | 98.85 | 1,560 | +0.00(+0.00%) |
Oct 07, 2021 | 98.86 | 98.86 | 98.85 | 98.85 | 134 | -0.06(-0.06%) |
Oct 06, 2021 | 98.92 | 98.92 | 98.83 | 98.91 | 343 | +0.01(+0.01%) |
Oct 05, 2021 | 98.90 | 98.91 | 98.88 | 98.90 | 359 | +0.00(+0.00%) |
Oct 04, 2021 | 98.90 | 98.90 | 98.88 | 98.89 | 361 | +0.29(+0.30%) |
Oct 03, 2021 | 98.71 | 98.70 | 98.60 | 98.60 | 124 | -0.10(-0.10%) |