Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.40 | 115.86 | 115.40 | 115.63 | 4,329 | -0.27(-0.24%) |
May 27, 2022 | 116.05 | 116.14 | 115.67 | 115.90 | 2,819 | +0.32(+0.28%) |
May 26, 2022 | 115.60 | 115.64 | 115.56 | 115.58 | 1,415 | +0.16(+0.14%) |
May 25, 2022 | 114.93 | 115.49 | 114.93 | 115.42 | 4,403 | +0.47(+0.41%) |
May 24, 2022 | 114.63 | 115.17 | 114.62 | 114.95 | 24,443 | -0.55(-0.48%) |
May 23, 2022 | 115.28 | 115.50 | 115.25 | 115.50 | 13,178 | +0.89(+0.77%) |
May 20, 2022 | 114.34 | 114.65 | 114.28 | 114.61 | 8,110 | -0.14(-0.12%) |
May 19, 2022 | 114.32 | 114.90 | 114.32 | 114.75 | 52,525 | +1.46(+1.29%) |
May 18, 2022 | 113.89 | 113.97 | 113.23 | 113.28 | 48,371 | -1.20(-1.05%) |
May 17, 2022 | 114.39 | 114.58 | 114.33 | 114.48 | 89,604 | +1.41(+1.24%) |
May 16, 2022 | 112.41 | 113.17 | 112.33 | 113.08 | 25,452 | +0.69(+0.62%) |
May 13, 2022 | 111.68 | 112.38 | 111.68 | 112.38 | 6,360 | +0.47(+0.42%) |
May 12, 2022 | 112.20 | 112.21 | 111.82 | 111.91 | 6,135 | -0.44(-0.39%) |
May 11, 2022 | 113.54 | 113.54 | 112.34 | 112.34 | 8,417 | -0.64(-0.56%) |
May 10, 2022 | 113.28 | 113.28 | 112.88 | 112.98 | 6,779 | -0.22(-0.19%) |
May 09, 2022 | 113.32 | 113.45 | 112.86 | 113.20 | 10,343 | -0.10(-0.09%) |
May 06, 2022 | 113.12 | 113.41 | 112.91 | 113.30 | 15,229 | -0.18(-0.16%) |
May 05, 2022 | 113.85 | 113.85 | 113.23 | 113.48 | 16,281 | -2.36(-2.03%) |
May 04, 2022 | 114.79 | 115.97 | 114.59 | 115.84 | 7,881 | +1.16(+1.01%) |
May 03, 2022 | 115.20 | 115.20 | 114.55 | 114.68 | 7,109 | +0.03(+0.03%) |
May 02, 2022 | 115.12 | 115.15 | 114.50 | 114.65 | 15,825 | -0.85(-0.74%) |
Apr 29, 2022 | 115.11 | 115.73 | 115.10 | 115.50 | 18,789 | +1.06(+0.93%) |
Apr 28, 2022 | 114.23 | 114.51 | 114.06 | 114.43 | 17,860 | -0.73(-0.63%) |
Apr 27, 2022 | 114.97 | 115.40 | 114.97 | 115.16 | 2,889 | -0.37(-0.32%) |
Apr 26, 2022 | 116.59 | 116.59 | 115.54 | 115.54 | 4,250 | -1.37(-1.17%) |
Apr 25, 2022 | 116.81 | 116.97 | 116.65 | 116.91 | 7,197 | -0.87(-0.74%) |
Apr 22, 2022 | 118.23 | 118.23 | 117.78 | 117.78 | 3,370 | -1.80(-1.51%) |
Apr 21, 2022 | 119.93 | 119.93 | 119.58 | 119.58 | 1,880 | -0.31(-0.25%) |
Apr 20, 2022 | 119.87 | 119.94 | 119.72 | 119.89 | 3,956 | +0.52(+0.44%) |
Apr 19, 2022 | 119.40 | 119.43 | 119.26 | 119.36 | 4,727 | -0.06(-0.05%) |
Apr 18, 2022 | 119.62 | 119.62 | 119.40 | 119.42 | 2,716 | -0.62(-0.51%) |
Apr 14, 2022 | 120.15 | 120.15 | 119.66 | 120.04 | 8,080 | -0.32(-0.27%) |
Apr 13, 2022 | 119.47 | 120.39 | 119.47 | 120.36 | 4,609 | +0.99(+0.83%) |
Apr 12, 2022 | 119.83 | 119.83 | 119.34 | 119.37 | 2,324 | -0.20(-0.17%) |
Apr 11, 2022 | 119.74 | 119.74 | 119.58 | 119.58 | 777 | -0.10(-0.08%) |
Apr 08, 2022 | 119.41 | 119.71 | 119.39 | 119.67 | 2,447 | -0.36(-0.30%) |
Apr 07, 2022 | 119.96 | 120.04 | 119.87 | 120.04 | 6,637 | -0.02(-0.02%) |
Apr 06, 2022 | 120.15 | 120.19 | 120.01 | 120.06 | 4,932 | +0.01(+0.01%) |
Apr 05, 2022 | 120.61 | 120.73 | 120.05 | 120.05 | 3,481 | -0.41(-0.34%) |
Apr 04, 2022 | 120.33 | 120.53 | 120.32 | 120.46 | 4,004 | +0.03(+0.03%) |
Apr 01, 2022 | 120.35 | 120.42 | 120.21 | 120.42 | 9,370 | -0.21(-0.17%) |
Mar 31, 2022 | 120.63 | 120.72 | 120.56 | 120.63 | 9,707 | +0.02(+0.02%) |
Mar 30, 2022 | 120.95 | 120.95 | 120.53 | 120.61 | 6,615 | +0.33(+0.28%) |
Mar 29, 2022 | 120.66 | 120.80 | 120.04 | 120.28 | 9,366 | +0.03(+0.03%) |
Mar 28, 2022 | 120.15 | 120.31 | 120.14 | 120.24 | 9,046 | -0.88(-0.73%) |
Mar 25, 2022 | 121.10 | 121.16 | 121.10 | 121.12 | 4,898 | -0.01(-0.01%) |
Mar 24, 2022 | 120.99 | 121.17 | 120.99 | 121.13 | 5,027 | -0.15(-0.13%) |
Mar 23, 2022 | 121.19 | 121.29 | 121.08 | 121.29 | 10,714 | -0.46(-0.38%) |
Mar 22, 2022 | 121.85 | 121.85 | 121.61 | 121.75 | 3,815 | +0.86(+0.71%) |
Mar 21, 2022 | 121.10 | 121.24 | 120.79 | 120.89 | 6,095 | -0.20(-0.16%) |
Mar 18, 2022 | 120.36 | 121.17 | 120.36 | 121.09 | 3,711 | +0.31(+0.26%) |
Mar 17, 2022 | 120.47 | 120.92 | 120.47 | 120.78 | 1,838 | +0.02(+0.01%) |
Mar 16, 2022 | 120.38 | 120.77 | 119.94 | 120.76 | 38,072 | +0.94(+0.78%) |
Mar 15, 2022 | 119.92 | 120.08 | 119.83 | 119.83 | 2,844 | +0.36(+0.30%) |
Mar 14, 2022 | 119.97 | 119.98 | 119.47 | 119.47 | 5,563 | -0.27(-0.22%) |
Mar 11, 2022 | 120.13 | 120.14 | 119.74 | 119.74 | 4,481 | -0.48(-0.40%) |
Mar 10, 2022 | 120.59 | 120.68 | 120.22 | 120.22 | 1,221 | -0.88(-0.73%) |
Mar 09, 2022 | 120.91 | 121.10 | 120.91 | 121.10 | 7,688 | +0.68(+0.56%) |
Mar 08, 2022 | 120.44 | 120.73 | 120.33 | 120.42 | 23,249 | -0.04(-0.04%) |
Mar 07, 2022 | 121.17 | 121.17 | 120.41 | 120.47 | 31,474 | -1.25(-1.02%) |
Mar 04, 2022 | 121.54 | 121.72 | 121.34 | 121.72 | 18,805 | -0.84(-0.69%) |
Mar 03, 2022 | 122.84 | 122.84 | 122.40 | 122.56 | 19,001 | -0.56(-0.46%) |
Mar 02, 2022 | 122.52 | 123.12 | 122.29 | 123.12 | 10,408 | +0.70(+0.57%) |