Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.71 | 116.18 | 115.71 | 115.94 | 4,317 | -0.27(-0.24%) |
May 27, 2022 | 116.36 | 116.46 | 115.99 | 116.22 | 2,811 | +0.32(+0.28%) |
May 26, 2022 | 115.91 | 115.95 | 115.88 | 115.90 | 1,411 | +0.16(+0.14%) |
May 25, 2022 | 115.24 | 115.81 | 115.24 | 115.73 | 4,391 | +0.47(+0.41%) |
May 24, 2022 | 114.95 | 115.48 | 114.94 | 115.26 | 24,376 | -0.55(-0.48%) |
May 23, 2022 | 115.60 | 115.81 | 115.56 | 115.81 | 13,142 | +0.89(+0.78%) |
May 20, 2022 | 114.65 | 114.96 | 114.59 | 114.92 | 8,087 | -0.14(-0.12%) |
May 19, 2022 | 114.63 | 115.22 | 114.63 | 115.06 | 52,382 | +1.47(+1.29%) |
May 18, 2022 | 114.20 | 114.29 | 113.54 | 113.59 | 48,239 | -1.20(-1.05%) |
May 17, 2022 | 114.71 | 114.90 | 114.64 | 114.80 | 89,360 | +1.41(+1.24%) |
May 16, 2022 | 112.72 | 113.48 | 112.64 | 113.38 | 25,382 | +0.70(+0.62%) |
May 13, 2022 | 111.99 | 112.69 | 111.99 | 112.69 | 6,343 | +0.47(+0.42%) |
May 12, 2022 | 112.50 | 112.51 | 112.13 | 112.21 | 6,118 | -0.44(-0.39%) |
May 11, 2022 | 113.86 | 113.86 | 112.65 | 112.65 | 8,394 | -0.64(-0.56%) |
May 10, 2022 | 113.59 | 113.59 | 113.19 | 113.29 | 6,760 | -0.22(-0.19%) |
May 09, 2022 | 113.64 | 113.76 | 113.17 | 113.51 | 10,315 | -0.10(-0.09%) |
May 06, 2022 | 113.43 | 113.72 | 113.22 | 113.61 | 15,187 | -0.18(-0.15%) |
May 05, 2022 | 114.16 | 114.16 | 113.54 | 113.79 | 16,237 | -2.36(-2.04%) |
May 04, 2022 | 115.10 | 116.29 | 114.91 | 116.15 | 7,860 | +1.16(+1.01%) |
May 03, 2022 | 115.51 | 115.51 | 114.86 | 114.99 | 7,089 | +0.03(+0.03%) |
May 02, 2022 | 115.44 | 115.46 | 114.81 | 114.96 | 15,782 | -0.85(-0.73%) |
Apr 29, 2022 | 115.43 | 116.05 | 115.42 | 115.81 | 18,738 | +1.07(+0.93%) |
Apr 28, 2022 | 114.55 | 114.82 | 114.37 | 114.75 | 17,811 | -0.73(-0.63%) |
Apr 27, 2022 | 115.28 | 115.71 | 115.28 | 115.48 | 2,881 | -0.38(-0.32%) |
Apr 26, 2022 | 116.91 | 116.91 | 115.85 | 115.85 | 4,239 | -1.37(-1.17%) |
Apr 25, 2022 | 117.13 | 117.29 | 116.97 | 117.23 | 7,177 | -0.88(-0.74%) |
Apr 22, 2022 | 118.56 | 118.56 | 118.10 | 118.10 | 3,361 | -1.81(-1.51%) |
Apr 21, 2022 | 120.26 | 120.26 | 119.91 | 119.91 | 1,875 | -0.31(-0.25%) |
Apr 20, 2022 | 120.19 | 120.27 | 120.05 | 120.21 | 3,945 | +0.52(+0.44%) |
Apr 19, 2022 | 119.73 | 119.76 | 119.58 | 119.69 | 4,714 | -0.06(-0.05%) |
Apr 18, 2022 | 119.95 | 119.95 | 119.73 | 119.75 | 2,709 | -0.62(-0.51%) |
Apr 14, 2022 | 120.48 | 120.48 | 119.98 | 120.37 | 8,058 | -0.32(-0.27%) |
Apr 13, 2022 | 119.79 | 120.72 | 119.79 | 120.69 | 4,597 | +0.99(+0.83%) |
Apr 12, 2022 | 120.16 | 120.16 | 119.67 | 119.70 | 2,317 | -0.20(-0.17%) |
Apr 11, 2022 | 120.07 | 120.07 | 119.91 | 119.91 | 775 | -0.10(-0.08%) |
Apr 08, 2022 | 119.74 | 120.04 | 119.72 | 120.00 | 2,441 | -0.36(-0.30%) |
Apr 07, 2022 | 120.29 | 120.37 | 120.19 | 120.36 | 6,619 | -0.02(-0.02%) |
Apr 06, 2022 | 120.48 | 120.52 | 120.34 | 120.38 | 4,918 | +0.01(+0.01%) |
Apr 05, 2022 | 120.94 | 121.06 | 120.38 | 120.38 | 3,471 | -0.41(-0.34%) |
Apr 04, 2022 | 120.67 | 120.86 | 120.64 | 120.79 | 3,993 | +0.03(+0.03%) |
Apr 01, 2022 | 120.68 | 120.75 | 120.54 | 120.75 | 9,345 | -0.21(-0.17%) |
Mar 31, 2022 | 120.96 | 121.05 | 120.89 | 120.96 | 9,681 | +0.02(+0.02%) |
Mar 30, 2022 | 121.28 | 121.28 | 120.86 | 120.94 | 6,597 | +0.33(+0.28%) |
Mar 29, 2022 | 120.99 | 121.13 | 120.37 | 120.60 | 9,340 | +0.03(+0.03%) |
Mar 28, 2022 | 120.48 | 120.64 | 120.47 | 120.57 | 9,021 | -0.89(-0.73%) |
Mar 25, 2022 | 121.43 | 121.49 | 121.43 | 121.45 | 4,885 | -0.01(-0.01%) |
Mar 24, 2022 | 121.33 | 121.50 | 121.33 | 121.47 | 5,013 | -0.15(-0.13%) |
Mar 23, 2022 | 121.52 | 121.62 | 121.41 | 121.62 | 10,685 | -0.46(-0.38%) |
Mar 22, 2022 | 122.19 | 122.19 | 121.95 | 122.08 | 3,804 | +0.86(+0.71%) |
Mar 21, 2022 | 121.43 | 121.57 | 121.12 | 121.22 | 6,078 | -0.20(-0.16%) |
Mar 18, 2022 | 120.69 | 121.50 | 120.69 | 121.42 | 3,701 | +0.31(+0.26%) |
Mar 17, 2022 | 120.80 | 121.25 | 120.80 | 121.11 | 1,833 | +0.02(+0.01%) |
Mar 16, 2022 | 120.71 | 121.11 | 120.27 | 121.09 | 37,968 | +0.94(+0.78%) |
Mar 15, 2022 | 120.24 | 120.41 | 120.15 | 120.15 | 2,836 | +0.36(+0.30%) |
Mar 14, 2022 | 120.30 | 120.31 | 119.80 | 119.80 | 5,548 | -0.27(-0.22%) |
Mar 11, 2022 | 120.46 | 120.47 | 120.07 | 120.07 | 4,468 | -0.48(-0.40%) |
Mar 10, 2022 | 120.92 | 121.01 | 120.55 | 120.55 | 1,218 | -0.88(-0.73%) |
Mar 09, 2022 | 121.24 | 121.43 | 121.24 | 121.43 | 7,667 | +0.68(+0.56%) |
Mar 08, 2022 | 120.77 | 121.06 | 120.67 | 120.75 | 23,186 | -0.05(-0.04%) |
Mar 07, 2022 | 121.50 | 121.50 | 120.74 | 120.80 | 31,388 | -1.25(-1.02%) |
Mar 04, 2022 | 121.87 | 122.05 | 121.67 | 122.05 | 18,753 | -0.85(-0.69%) |
Mar 03, 2022 | 123.17 | 123.17 | 122.73 | 122.89 | 18,950 | -0.57(-0.46%) |
Mar 02, 2022 | 122.86 | 123.46 | 122.63 | 123.46 | 10,379 | +0.70(+0.57%) |