Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 128.69 | 128.76 | 128.67 | 128.74 | 7,836 | +1.02(+0.80%) |
May 30, 2022 | 127.54 | 127.76 | 127.53 | 127.72 | 7,857 | +0.49(+0.39%) |
May 29, 2022 | 127.09 | 127.24 | 127.11 | 127.23 | 2,572 | +0.14(+0.11%) |
May 27, 2022 | 127.01 | 127.25 | 126.67 | 127.08 | 269,418 | +0.05(+0.04%) |
May 26, 2022 | 127.01 | 127.16 | 127.03 | 127.04 | 15,459 | -0.15(-0.11%) |
May 25, 2022 | 127.19 | 127.28 | 127.18 | 127.18 | 15,615 | +0.31(+0.24%) |
May 24, 2022 | 126.72 | 126.92 | 126.78 | 126.88 | 19,156 | -0.90(-0.71%) |
May 23, 2022 | 127.86 | 127.88 | 127.77 | 127.78 | 20,686 | -0.13(-0.11%) |
May 22, 2022 | 127.84 | 128.05 | 127.84 | 127.92 | 4,078 | +0.03(+0.03%) |
May 20, 2022 | 127.79 | 128.29 | 127.53 | 127.88 | 363,211 | +0.15(+0.12%) |
May 19, 2022 | 127.79 | 127.80 | 127.67 | 127.73 | 16,072 | -0.51(-0.40%) |
May 18, 2022 | 128.21 | 128.47 | 128.24 | 128.24 | 24,719 | -1.21(-0.93%) |
May 17, 2022 | 129.33 | 129.47 | 129.34 | 129.45 | 12,929 | +0.45(+0.35%) |
May 16, 2022 | 129.10 | 129.09 | 128.95 | 129.00 | 15,009 | -0.36(-0.27%) |
May 15, 2022 | 129.38 | 129.49 | 129.29 | 129.36 | 7,875 | +0.15(+0.11%) |
May 13, 2022 | 128.24 | 129.45 | 128.35 | 129.21 | 368,581 | +0.69(+0.54%) |
May 12, 2022 | 128.24 | 128.59 | 128.40 | 128.52 | 19,800 | -1.37(-1.05%) |
May 11, 2022 | 129.94 | 130.05 | 129.83 | 129.89 | 13,805 | -0.45(-0.35%) |
May 10, 2022 | 130.44 | 130.44 | 130.28 | 130.34 | 14,164 | -0.02(-0.02%) |
May 09, 2022 | 130.19 | 130.57 | 130.31 | 130.36 | 16,282 | -0.36(-0.27%) |
May 08, 2022 | 130.50 | 130.78 | 130.54 | 130.72 | 5,488 | +0.25(+0.19%) |
May 06, 2022 | 130.10 | 130.81 | 130.09 | 130.47 | 363,665 | +0.27(+0.20%) |
May 05, 2022 | 130.10 | 130.28 | 130.09 | 130.20 | 15,277 | +0.77(+0.59%) |
May 04, 2022 | 129.08 | 129.54 | 129.12 | 129.44 | 17,542 | -0.67(-0.52%) |
May 03, 2022 | 130.13 | 130.16 | 130.04 | 130.11 | 7,904 | -0.08(-0.06%) |
May 02, 2022 | 130.11 | 130.21 | 130.09 | 130.19 | 11,863 | +0.15(+0.12%) |
May 01, 2022 | 129.63 | 130.29 | 129.83 | 130.04 | 6,908 | +0.35(+0.27%) |
Apr 29, 2022 | 130.69 | 130.94 | 129.32 | 129.69 | 311,921 | -1.15(-0.88%) |
Apr 28, 2022 | 130.69 | 130.94 | 130.80 | 130.84 | 7,689 | +2.35(+1.83%) |
Apr 27, 2022 | 128.41 | 128.55 | 128.34 | 128.48 | 12,949 | +1.24(+0.97%) |
Apr 26, 2022 | 127.22 | 127.28 | 126.95 | 127.24 | 18,100 | -0.80(-0.63%) |
Apr 25, 2022 | 128.13 | 128.22 | 127.94 | 128.04 | 16,732 | -0.63(-0.49%) |
Apr 24, 2022 | 128.60 | 128.85 | 128.48 | 128.67 | 6,402 | +0.28(+0.22%) |
Apr 22, 2022 | 128.29 | 129.10 | 127.74 | 128.39 | 309,199 | +0.12(+0.09%) |
Apr 21, 2022 | 128.29 | 128.48 | 128.26 | 128.27 | 11,404 | +0.37(+0.29%) |
Apr 20, 2022 | 127.80 | 128.22 | 127.83 | 127.90 | 14,522 | -1.28(-0.99%) |
Apr 19, 2022 | 128.85 | 129.40 | 128.91 | 129.18 | 22,996 | +2.04(+1.61%) |
Apr 18, 2022 | 126.99 | 127.16 | 127.01 | 127.14 | 11,718 | +0.55(+0.44%) |
Apr 17, 2022 | 126.44 | 126.73 | 126.35 | 126.59 | 6,533 | +0.16(+0.13%) |
Apr 15, 2022 | 125.87 | 126.68 | 125.90 | 126.42 | 336,967 | +0.29(+0.23%) |
Apr 14, 2022 | 125.87 | 126.15 | 125.90 | 126.14 | 16,239 | +0.58(+0.46%) |
Apr 13, 2022 | 125.57 | 125.69 | 125.52 | 125.56 | 14,820 | +0.10(+0.08%) |
Apr 12, 2022 | 125.36 | 125.47 | 125.34 | 125.47 | 7,867 | -0.03(-0.03%) |
Apr 11, 2022 | 125.35 | 125.52 | 125.35 | 125.50 | 11,829 | +1.12(+0.90%) |
Apr 10, 2022 | 124.10 | 124.40 | 124.21 | 124.38 | 3,628 | +0.09(+0.07%) |
Apr 08, 2022 | 123.91 | 124.67 | 123.67 | 124.28 | 221,488 | +0.17(+0.14%) |
Apr 07, 2022 | 123.91 | 124.23 | 123.95 | 124.11 | 11,479 | +0.24(+0.19%) |
Apr 06, 2022 | 123.73 | 123.93 | 123.77 | 123.87 | 8,969 | +0.32(+0.26%) |
Apr 05, 2022 | 123.59 | 123.68 | 123.54 | 123.55 | 14,450 | +0.79(+0.64%) |
Apr 04, 2022 | 122.78 | 122.80 | 122.73 | 122.77 | 7,618 | +0.15(+0.12%) |
Apr 03, 2022 | 122.62 | 122.73 | 122.52 | 122.62 | 5,120 | +0.19(+0.16%) |
Apr 01, 2022 | 121.61 | 123.03 | 121.68 | 122.42 | 265,023 | +0.57(+0.47%) |
Mar 31, 2022 | 121.61 | 121.85 | 121.68 | 121.85 | 10,103 | -0.12(-0.10%) |
Mar 30, 2022 | 121.81 | 121.98 | 121.84 | 121.97 | 9,948 | -0.94(-0.76%) |
Mar 29, 2022 | 122.83 | 122.99 | 122.84 | 122.91 | 11,108 | -0.89(-0.71%) |
Mar 28, 2022 | 123.82 | 124.18 | 123.74 | 123.79 | 13,197 | +1.54(+1.26%) |
Mar 27, 2022 | 121.98 | 122.35 | 122.02 | 122.26 | 3,563 | +0.26(+0.21%) |
Mar 25, 2022 | 122.28 | 122.43 | 121.18 | 122.00 | 267,577 | -0.32(-0.26%) |
Mar 24, 2022 | 122.28 | 122.38 | 122.31 | 122.32 | 10,556 | +1.23(+1.02%) |
Mar 23, 2022 | 121.10 | 121.06 | 121.08 | 1,357 | -0.09(-0.08%) | |
Mar 22, 2022 | 120.79 | 121.22 | 121.08 | 121.18 | 17,396 | +1.56(+1.31%) |
Mar 21, 2022 | 119.47 | 119.62 | 119.47 | 119.62 | 9,218 | +0.34(+0.28%) |
Mar 20, 2022 | 119.06 | 119.29 | 119.23 | 119.28 | 4,193 | +0.20(+0.17%) |
Mar 18, 2022 | 118.59 | 119.40 | 118.47 | 119.07 | 161,184 | +0.56(+0.47%) |
Mar 17, 2022 | 118.59 | 118.56 | 118.50 | 118.52 | 9,608 | -0.34(-0.28%) |
Mar 16, 2022 | 118.67 | 118.87 | 118.79 | 118.85 | 21,232 | +0.55(+0.47%) |
Mar 15, 2022 | 118.29 | 118.32 | 118.30 | 118.30 | 5,749 | +0.03(+0.02%) |
Mar 14, 2022 | 118.18 | 118.28 | 118.26 | 118.28 | 11,277 | +0.77(+0.66%) |
Mar 13, 2022 | 117.38 | 117.52 | 117.46 | 117.50 | 3,541 | +0.30(+0.26%) |
Mar 11, 2022 | 116.13 | 117.35 | 116.12 | 117.20 | 194,387 | +1.04(+0.89%) |
Mar 10, 2022 | 116.13 | 116.20 | 116.12 | 116.16 | 7,073 | +0.27(+0.23%) |
Mar 09, 2022 | 115.81 | 115.90 | 115.84 | 115.90 | 5,539 | +0.17(+0.15%) |
Mar 08, 2022 | 115.62 | 115.73 | 115.66 | 115.72 | 8,711 | +0.41(+0.36%) |
Mar 07, 2022 | 115.25 | 115.34 | 115.28 | 115.31 | 4,881 | +0.44(+0.38%) |
Mar 06, 2022 | 114.90 | 114.95 | 114.83 | 114.88 | 7,509 | +0.22(+0.19%) |
Mar 04, 2022 | 115.46 | 115.55 | 114.65 | 114.66 | 276,229 | -0.83(-0.72%) |
Mar 03, 2022 | 115.46 | 115.49 | 115.46 | 115.49 | 7,924 | +0.03(+0.03%) |
Mar 02, 2022 | 115.50 | 115.51 | 115.45 | 115.45 | 6,479 | +0.57(+0.50%) |