Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.58 | 101.60 | 101.57 | 101.57 | 14,907,406 | -0.03(-0.03%) |
May 27, 2022 | 101.61 | 101.62 | 101.59 | 101.60 | 5,005,010 | -0.01(-0.01%) |
May 26, 2022 | 101.60 | 101.61 | 101.60 | 101.61 | 2,333,925 | +0.01(+0.01%) |
May 25, 2022 | 101.60 | 101.60 | 101.59 | 101.60 | 1,353,208 | +0.00(+0.00%) |
May 24, 2022 | 101.57 | 101.60 | 101.57 | 101.60 | 1,911,132 | +0.04(+0.04%) |
May 23, 2022 | 101.56 | 101.57 | 101.56 | 101.56 | 3,142,266 | +0.00(+0.00%) |
May 20, 2022 | 101.55 | 101.57 | 101.55 | 101.56 | 5,403,652 | +0.00(+0.00%) |
May 19, 2022 | 101.56 | 101.56 | 101.55 | 101.56 | 4,525,931 | +0.01(+0.01%) |
May 18, 2022 | 101.54 | 101.55 | 101.53 | 101.54 | 4,327,443 | +0.00(+0.00%) |
May 17, 2022 | 101.52 | 101.54 | 101.52 | 101.54 | 2,931,087 | -0.01(-0.01%) |
May 16, 2022 | 101.54 | 101.55 | 101.54 | 101.55 | 1,761,064 | +0.00(+0.00%) |
May 13, 2022 | 101.54 | 101.55 | 101.53 | 101.55 | 12,565,745 | +0.01(+0.01%) |
May 12, 2022 | 101.55 | 101.55 | 101.54 | 101.54 | 2,303,233 | +0.02(+0.02%) |
May 11, 2022 | 101.53 | 101.54 | 101.52 | 101.52 | 11,880,352 | -0.02(-0.02%) |
May 10, 2022 | 101.54 | 101.54 | 101.52 | 101.54 | 9,303,799 | +0.00(+0.00%) |
May 09, 2022 | 101.52 | 101.54 | 101.52 | 101.54 | 3,856,542 | +0.02(+0.02%) |
May 06, 2022 | 101.51 | 101.52 | 101.51 | 101.52 | 4,860,183 | +0.03(+0.03%) |
May 05, 2022 | 101.51 | 101.52 | 101.50 | 101.50 | 3,103,077 | -0.02(-0.02%) |
May 04, 2022 | 101.48 | 101.52 | 101.46 | 101.52 | 3,554,718 | +0.05(+0.05%) |
May 03, 2022 | 101.49 | 101.50 | 101.47 | 101.47 | 6,148,813 | -0.02(-0.02%) |
May 02, 2022 | 101.50 | 101.50 | 101.49 | 101.49 | 9,834,183 | -0.02(-0.02%) |
Apr 29, 2022 | 101.49 | 101.50 | 101.48 | 101.50 | 2,885,471 | +0.01(+0.01%) |
Apr 28, 2022 | 101.49 | 101.51 | 101.49 | 101.49 | 4,111,282 | -0.01(-0.01%) |
Apr 27, 2022 | 101.51 | 101.51 | 101.50 | 101.50 | 2,038,931 | +0.01(+0.01%) |
Apr 26, 2022 | 101.49 | 101.50 | 101.49 | 101.49 | 2,876,525 | +0.01(+0.01%) |
Apr 25, 2022 | 101.48 | 101.50 | 101.48 | 101.48 | 2,574,447 | +0.01(+0.01%) |
Apr 22, 2022 | 101.47 | 101.48 | 101.47 | 101.47 | 2,334,918 | -0.01(-0.01%) |
Apr 21, 2022 | 101.49 | 101.50 | 101.48 | 101.48 | 6,992,205 | -0.03(-0.03%) |
Apr 20, 2022 | 101.49 | 101.51 | 101.49 | 101.51 | 1,830,148 | +0.01(+0.01%) |
Apr 19, 2022 | 101.51 | 101.51 | 101.49 | 101.50 | 2,534,468 | -0.01(-0.01%) |
Apr 18, 2022 | 101.50 | 101.52 | 101.50 | 101.51 | 2,831,335 | +0.00(+0.00%) |
Apr 14, 2022 | 101.52 | 101.52 | 101.51 | 101.51 | 1,734,169 | -0.02(-0.02%) |
Apr 13, 2022 | 101.51 | 101.53 | 101.51 | 101.53 | 2,198,517 | +0.01(+0.01%) |
Apr 12, 2022 | 101.50 | 101.52 | 101.49 | 101.52 | 4,857,807 | +0.03(+0.03%) |
Apr 11, 2022 | 101.50 | 101.50 | 101.48 | 101.49 | 5,197,488 | -0.01(-0.01%) |
Apr 08, 2022 | 101.50 | 101.50 | 101.49 | 101.50 | 3,641,729 | -0.01(-0.01%) |
Apr 07, 2022 | 101.50 | 101.51 | 101.49 | 101.51 | 2,451,340 | +0.03(+0.03%) |
Apr 06, 2022 | 101.48 | 101.50 | 101.48 | 101.48 | 2,226,817 | -0.01(-0.01%) |
Apr 05, 2022 | 101.50 | 101.51 | 101.49 | 101.49 | 3,705,575 | -0.01(-0.01%) |
Apr 04, 2022 | 101.51 | 101.51 | 101.50 | 101.50 | 2,991,747 | -0.01(-0.01%) |
Apr 01, 2022 | 101.50 | 101.51 | 101.49 | 101.51 | 5,374,031 | -0.02(-0.02%) |
Mar 31, 2022 | 101.52 | 101.53 | 101.51 | 101.53 | 2,952,812 | +0.01(+0.01%) |
Mar 30, 2022 | 101.50 | 101.52 | 101.50 | 101.52 | 3,630,925 | +0.01(+0.00%) |
Mar 29, 2022 | 101.50 | 101.51 | 101.50 | 101.51 | 2,211,596 | +0.01(+0.01%) |
Mar 28, 2022 | 101.51 | 101.51 | 101.50 | 101.50 | 2,959,391 | -0.01(-0.01%) |
Mar 25, 2022 | 101.52 | 101.52 | 101.51 | 101.51 | 5,041,861 | -0.01(-0.01%) |
Mar 24, 2022 | 101.52 | 101.53 | 101.52 | 101.52 | 6,584,512 | -0.01(-0.01%) |
Mar 23, 2022 | 101.53 | 101.53 | 101.52 | 101.53 | 4,501,053 | +0.00(+0.00%) |
Mar 22, 2022 | 101.53 | 101.53 | 101.51 | 101.53 | 3,082,309 | +0.00(+0.00%) |
Mar 21, 2022 | 101.54 | 101.55 | 101.53 | 101.53 | 7,372,699 | -0.03(-0.03%) |
Mar 18, 2022 | 101.55 | 101.56 | 101.55 | 101.56 | 5,037,666 | -0.02(-0.02%) |
Mar 17, 2022 | 101.55 | 101.58 | 101.54 | 101.58 | 2,159,613 | +0.03(+0.03%) |
Mar 16, 2022 | 101.54 | 101.55 | 101.53 | 101.55 | 3,806,763 | +0.01(+0.01%) |
Mar 15, 2022 | 101.55 | 101.56 | 101.54 | 101.54 | 3,003,971 | +0.00(+0.00%) |
Mar 14, 2022 | 101.55 | 101.56 | 101.54 | 101.54 | 1,940,886 | -0.02(-0.02%) |
Mar 11, 2022 | 101.56 | 101.57 | 101.56 | 101.56 | 2,359,066 | -0.01(-0.01%) |
Mar 10, 2022 | 101.57 | 101.58 | 101.57 | 2,077,904 | -0.01(-0.01%) | |
Mar 09, 2022 | 101.57 | 101.58 | 101.57 | 101.58 | 1,446,488 | +0.00(+0.00%) |
Mar 08, 2022 | 101.59 | 101.59 | 101.57 | 101.58 | 4,487,489 | -0.01(-0.01%) |
Mar 07, 2022 | 101.59 | 101.60 | 101.58 | 101.59 | 5,858,302 | +0.01(+0.01%) |
Mar 04, 2022 | 101.60 | 101.60 | 101.58 | 101.58 | 2,493,703 | -0.02(-0.02%) |
Mar 03, 2022 | 101.58 | 101.60 | 101.58 | 101.60 | 2,711,147 | +0.02(+0.02%) |
Mar 02, 2022 | 101.59 | 101.60 | 101.57 | 101.58 | 1,885,718 | -0.02(-0.02%) |