Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.22 | 115.23 | 114.98 | 115.08 | 5,360,569 | -0.57(-0.50%) |
May 27, 2022 | 115.75 | 115.76 | 115.53 | 115.66 | 2,618,908 | +0.02(+0.02%) |
May 26, 2022 | 115.76 | 115.82 | 115.44 | 115.64 | 2,618,153 | -0.01(-0.01%) |
May 25, 2022 | 115.71 | 115.72 | 115.47 | 115.65 | 2,438,092 | +0.22(+0.19%) |
May 24, 2022 | 115.09 | 115.61 | 115.09 | 115.43 | 3,453,036 | +0.64(+0.56%) |
May 23, 2022 | 115.03 | 115.14 | 114.75 | 114.79 | 1,416,617 | -0.35(-0.31%) |
May 20, 2022 | 114.85 | 115.27 | 114.85 | 115.14 | 1,451,154 | +0.23(+0.20%) |
May 19, 2022 | 115.23 | 115.24 | 114.88 | 114.91 | 2,341,857 | +0.31(+0.27%) |
May 18, 2022 | 114.21 | 114.74 | 114.21 | 114.61 | 1,036,406 | +0.34(+0.29%) |
May 17, 2022 | 114.39 | 114.61 | 114.25 | 114.27 | 1,383,649 | -0.67(-0.58%) |
May 16, 2022 | 114.86 | 115.09 | 114.81 | 114.94 | 2,624,842 | +0.30(+0.26%) |
May 13, 2022 | 114.70 | 114.77 | 114.52 | 114.64 | 1,916,655 | -0.27(-0.23%) |
May 12, 2022 | 114.83 | 115.17 | 114.76 | 114.91 | 1,479,382 | +0.32(+0.28%) |
May 11, 2022 | 114.18 | 114.70 | 114.07 | 114.59 | 2,534,203 | +0.20(+0.18%) |
May 10, 2022 | 114.52 | 114.61 | 114.36 | 114.39 | 2,692,069 | +0.12(+0.10%) |
May 09, 2022 | 113.89 | 114.35 | 113.86 | 114.28 | 1,811,566 | +0.63(+0.56%) |
May 06, 2022 | 113.69 | 114.04 | 113.61 | 113.65 | 1,656,586 | -0.26(-0.23%) |
May 05, 2022 | 114.06 | 114.16 | 113.67 | 113.91 | 1,867,363 | -0.60(-0.53%) |
May 04, 2022 | 113.77 | 114.54 | 113.62 | 114.51 | 3,622,769 | +0.62(+0.55%) |
May 03, 2022 | 114.17 | 114.23 | 113.86 | 113.89 | 1,784,441 | +0.05(+0.04%) |
May 02, 2022 | 114.04 | 114.06 | 113.80 | 113.84 | 2,110,350 | -0.42(-0.36%) |
Apr 29, 2022 | 114.15 | 114.49 | 114.11 | 114.26 | 2,176,824 | -0.43(-0.37%) |
Apr 28, 2022 | 114.61 | 114.72 | 114.42 | 114.69 | 1,936,963 | -0.17(-0.15%) |
Apr 27, 2022 | 115.17 | 115.24 | 114.79 | 114.86 | 5,073,613 | -0.28(-0.24%) |
Apr 26, 2022 | 115.12 | 115.21 | 114.92 | 115.14 | 1,882,043 | +0.53(+0.46%) |
Apr 25, 2022 | 114.78 | 115.09 | 114.59 | 114.61 | 1,692,592 | +0.44(+0.38%) |
Apr 22, 2022 | 113.81 | 114.29 | 113.79 | 114.17 | 1,446,842 | +0.05(+0.04%) |
Apr 21, 2022 | 114.31 | 114.32 | 113.84 | 114.12 | 2,219,527 | -0.47(-0.41%) |
Apr 20, 2022 | 114.45 | 114.69 | 114.38 | 114.59 | 2,038,866 | +0.35(+0.31%) |
Apr 19, 2022 | 114.54 | 114.64 | 114.21 | 114.24 | 1,222,017 | -0.60(-0.52%) |
Apr 18, 2022 | 115.05 | 115.06 | 114.83 | 114.84 | 1,082,223 | -0.11(-0.09%) |
Apr 14, 2022 | 115.43 | 115.45 | 114.89 | 114.94 | 1,268,387 | -0.63(-0.55%) |
Apr 13, 2022 | 115.68 | 116.00 | 115.49 | 115.58 | 1,504,465 | +0.17(+0.15%) |
Apr 12, 2022 | 115.30 | 115.62 | 115.22 | 115.40 | 1,500,287 | +0.57(+0.50%) |
Apr 11, 2022 | 114.78 | 114.89 | 114.77 | 114.83 | 1,338,245 | -0.14(-0.12%) |
Apr 08, 2022 | 114.88 | 115.14 | 114.87 | 114.97 | 1,254,613 | -0.36(-0.32%) |
Apr 07, 2022 | 115.31 | 115.52 | 115.21 | 115.34 | 1,561,579 | +0.10(+0.08%) |
Apr 06, 2022 | 114.99 | 115.52 | 114.98 | 115.24 | 2,117,344 | +0.00(+0.00%) |
Apr 05, 2022 | 115.87 | 115.87 | 115.21 | 115.24 | 1,761,482 | -0.80(-0.69%) |
Apr 04, 2022 | 116.09 | 116.09 | 115.88 | 116.04 | 1,457,797 | +0.09(+0.07%) |
Apr 01, 2022 | 115.89 | 116.20 | 115.84 | 115.96 | 2,268,691 | -0.60(-0.51%) |
Mar 31, 2022 | 116.68 | 116.79 | 116.50 | 116.55 | 6,546,379 | +0.00(+0.00%) |
Mar 30, 2022 | 116.18 | 116.61 | 116.14 | 116.55 | 2,493,127 | +0.26(+0.22%) |
Mar 29, 2022 | 116.14 | 116.37 | 115.98 | 116.30 | 2,249,601 | +0.29(+0.25%) |
Mar 28, 2022 | 115.99 | 116.23 | 115.91 | 116.01 | 2,010,297 | +0.06(+0.05%) |
Mar 25, 2022 | 116.43 | 116.46 | 115.85 | 115.95 | 1,929,583 | -0.89(-0.76%) |
Mar 24, 2022 | 116.82 | 116.98 | 116.78 | 116.84 | 2,387,399 | -0.31(-0.27%) |
Mar 23, 2022 | 116.94 | 117.18 | 116.80 | 117.15 | 3,561,553 | +0.43(+0.37%) |
Mar 22, 2022 | 116.83 | 116.89 | 116.70 | 116.72 | 2,240,505 | -0.35(-0.30%) |
Mar 21, 2022 | 117.63 | 117.71 | 117.06 | 117.08 | 1,433,959 | -0.99(-0.84%) |
Mar 18, 2022 | 118.00 | 118.18 | 117.98 | 118.07 | 2,298,180 | +0.07(+0.06%) |
Mar 17, 2022 | 118.09 | 118.23 | 117.89 | 118.00 | 1,435,379 | -0.10(-0.08%) |
Mar 16, 2022 | 118.21 | 118.27 | 117.61 | 118.10 | 2,837,857 | -0.21(-0.18%) |
Mar 15, 2022 | 118.74 | 118.78 | 118.27 | 118.31 | 2,091,658 | -0.03(-0.02%) |
Mar 14, 2022 | 118.68 | 118.71 | 118.34 | 118.34 | 2,208,458 | -0.87(-0.73%) |
Mar 11, 2022 | 119.22 | 119.27 | 119.08 | 119.21 | 1,366,909 | -0.11(-0.09%) |
Mar 10, 2022 | 119.38 | 119.15 | 119.31 | 1,449,943 | -0.31(-0.26%) | |
Mar 09, 2022 | 119.71 | 119.76 | 119.54 | 119.63 | 1,564,362 | -0.37(-0.31%) |
Mar 08, 2022 | 120.14 | 120.28 | 119.91 | 120.00 | 2,031,329 | -0.49(-0.40%) |
Mar 07, 2022 | 120.57 | 120.83 | 120.49 | 120.49 | 1,674,045 | -0.41(-0.34%) |
Mar 04, 2022 | 120.86 | 121.13 | 120.82 | 120.90 | 1,787,935 | +0.57(+0.48%) |
Mar 03, 2022 | 120.21 | 120.42 | 120.08 | 120.33 | 1,454,276 | +0.22(+0.18%) |
Mar 02, 2022 | 120.71 | 120.75 | 120.08 | 120.11 | 3,970,137 | -1.10(-0.91%) |