Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.19 | 120.19 | 120.19 | 120.19 | 131 | +0.19(+0.15%) |
May 30, 2022 | 119.99 | 120.00 | 120.00 | 120.00 | 93 | +0.45(+0.38%) |
May 29, 2022 | 119.46 | 119.55 | 119.49 | 119.55 | 136 | +0.00(+0.00%) |
May 27, 2022 | 119.40 | 119.56 | 119.36 | 119.55 | 1,373 | +0.15(+0.13%) |
May 26, 2022 | 119.40 | 119.41 | 119.40 | 119.40 | 108 | +0.35(+0.29%) |
May 25, 2022 | 119.06 | 119.06 | 119.05 | 119.06 | 98 | +0.00(+0.00%) |
May 24, 2022 | 119.06 | 119.06 | 119.05 | 119.05 | 112 | +0.16(+0.14%) |
May 23, 2022 | 118.91 | 118.89 | 118.88 | 118.89 | 107 | +0.54(+0.46%) |
May 22, 2022 | 118.38 | 118.47 | 118.34 | 118.35 | 94 | -0.13(-0.11%) |
May 20, 2022 | 118.34 | 118.50 | 118.29 | 118.48 | 1,491 | +0.14(+0.12%) |
May 19, 2022 | 118.34 | 118.34 | 118.34 | 118.34 | 101 | +0.33(+0.28%) |
May 18, 2022 | 118.01 | 118.01 | 118.00 | 118.01 | 117 | -0.06(-0.06%) |
May 17, 2022 | 118.07 | 118.08 | 118.07 | 118.07 | 115 | +0.26(+0.22%) |
May 16, 2022 | 117.86 | 117.81 | 117.80 | 117.81 | 105 | +0.28(+0.24%) |
May 15, 2022 | 117.64 | 117.57 | 117.50 | 117.53 | 111 | +0.11(+0.09%) |
May 13, 2022 | 117.25 | 117.42 | 117.20 | 117.42 | 1,688 | +0.17(+0.14%) |
May 12, 2022 | 117.25 | 117.25 | 117.25 | 117.25 | 98 | +0.17(+0.14%) |
May 11, 2022 | 117.09 | 117.09 | 117.08 | 117.09 | 103 | +0.16(+0.14%) |
May 10, 2022 | 116.94 | 116.93 | 116.92 | 116.93 | 95 | +0.18(+0.15%) |
May 09, 2022 | 116.75 | 116.75 | 116.74 | 116.75 | 98 | +0.32(+0.27%) |
May 08, 2022 | 116.23 | 116.43 | 116.36 | 116.43 | 98 | +0.18(+0.16%) |
May 06, 2022 | 116.15 | 116.31 | 116.01 | 116.25 | 1,645 | +0.10(+0.08%) |
May 05, 2022 | 116.15 | 116.15 | 116.14 | 116.15 | 95 | +0.14(+0.12%) |
May 04, 2022 | 116.01 | 116.01 | 116.01 | 116.01 | 111 | +0.14(+0.12%) |
May 03, 2022 | 115.88 | 115.88 | 115.87 | 115.88 | 342 | +0.14(+0.12%) |
May 02, 2022 | 115.73 | 115.73 | 115.73 | 115.73 | 360 | +0.44(+0.39%) |
May 01, 2022 | 115.30 | 115.31 | 115.25 | 115.29 | 80 | -0.02(-0.02%) |
Apr 29, 2022 | 115.18 | 115.32 | 115.09 | 115.31 | 4,930 | +0.12(+0.11%) |
Apr 28, 2022 | 115.18 | 115.19 | 115.18 | 115.19 | 343 | +0.15(+0.13%) |
Apr 27, 2022 | 115.03 | 115.03 | 115.03 | 115.03 | 346 | +0.19(+0.17%) |
Apr 26, 2022 | 114.84 | 114.84 | 114.83 | 114.84 | 341 | +0.16(+0.14%) |
Apr 25, 2022 | 114.67 | 114.69 | 114.68 | 114.68 | 340 | +0.56(+0.49%) |
Apr 24, 2022 | 113.88 | 114.17 | 114.10 | 114.12 | 110 | -0.06(-0.05%) |
Apr 22, 2022 | 114.08 | 114.25 | 114.03 | 114.18 | 4,583 | +0.09(+0.08%) |
Apr 21, 2022 | 114.08 | 114.14 | 114.08 | 114.08 | 325 | +0.12(+0.11%) |
Apr 20, 2022 | 113.96 | 113.97 | 113.96 | 113.96 | 355 | +0.17(+0.15%) |
Apr 19, 2022 | 113.78 | 113.79 | 113.78 | 113.79 | 111 | -0.39(-0.34%) |
Apr 18, 2022 | 114.17 | 114.19 | 114.17 | 114.18 | 77 | +0.36(+0.31%) |
Apr 17, 2022 | 114.05 | 113.91 | 113.82 | 113.82 | 84 | -0.05(-0.04%) |
Apr 15, 2022 | 112.88 | 113.98 | 112.87 | 113.87 | 1,121 | +0.95(+0.84%) |
Apr 14, 2022 | 112.88 | 112.92 | 112.87 | 112.92 | 103 | -0.04(-0.03%) |
Apr 13, 2022 | 112.96 | 112.96 | 112.95 | 112.95 | 112 | +0.25(+0.22%) |
Apr 12, 2022 | 112.72 | 112.71 | 112.71 | 112.71 | 116 | +0.17(+0.15%) |
Apr 11, 2022 | 112.54 | 112.54 | 112.53 | 112.54 | 106 | +0.54(+0.48%) |
Apr 10, 2022 | 111.62 | 112.00 | 111.84 | 112.00 | 92 | -0.16(-0.14%) |
Apr 08, 2022 | 111.98 | 112.16 | 111.92 | 112.16 | 1,380 | +0.18(+0.16%) |
Apr 07, 2022 | 111.98 | 111.98 | 111.96 | 111.98 | 106 | +0.15(+0.13%) |
Apr 06, 2022 | 111.83 | 111.83 | 111.83 | 111.83 | 97 | +0.13(+0.12%) |
Apr 05, 2022 | 111.70 | 111.70 | 111.69 | 111.70 | 120 | +0.12(+0.11%) |
Apr 04, 2022 | 111.58 | 111.58 | 111.57 | 111.58 | 111 | +0.41(+0.37%) |
Apr 03, 2022 | 111.31 | 111.20 | 111.17 | 111.17 | 131 | +0.05(+0.04%) |
Apr 01, 2022 | 111.00 | 111.13 | 110.96 | 111.12 | 1,394 | +0.12(+0.11%) |
Mar 31, 2022 | 111.00 | 111.00 | 111.00 | 111.00 | 115 | +0.12(+0.11%) |
Mar 30, 2022 | 110.88 | 110.89 | 110.88 | 110.88 | 111 | +0.07(+0.06%) |
Mar 29, 2022 | 110.81 | 110.81 | 110.80 | 110.81 | 109 | +0.13(+0.12%) |
Mar 28, 2022 | 110.68 | 110.69 | 110.68 | 110.68 | 107 | -0.25(-0.22%) |
Mar 27, 2022 | 110.95 | 110.93 | 110.89 | 110.93 | 126 | +0.55(+0.50%) |
Mar 25, 2022 | 110.60 | 110.63 | 110.38 | 110.38 | 1,499 | -0.24(-0.22%) |
Mar 24, 2022 | 110.60 | 110.62 | 110.62 | 110.62 | 113 | +0.40(+0.36%) |
Mar 23, 2022 | 110.17 | 110.23 | 110.23 | 110.23 | 107 | +0.16(+0.15%) |
Mar 22, 2022 | 110.06 | 110.07 | 110.07 | 110.07 | 124 | +0.11(+0.10%) |
Mar 21, 2022 | 109.96 | 109.97 | 109.96 | 109.96 | 126 | +0.18(+0.16%) |
Mar 20, 2022 | 109.54 | 109.78 | 109.76 | 109.78 | 81 | +0.11(+0.10%) |
Mar 18, 2022 | 109.51 | 109.68 | 109.50 | 109.68 | 1,533 | +0.17(+0.15%) |
Mar 17, 2022 | 109.51 | 109.51 | 109.51 | 109.51 | 112 | +0.08(+0.08%) |
Mar 16, 2022 | 109.40 | 109.43 | 109.42 | 109.43 | 167 | +0.16(+0.15%) |
Mar 15, 2022 | 109.27 | 109.27 | 109.27 | 109.27 | 120 | +0.07(+0.07%) |
Mar 14, 2022 | 109.19 | 109.19 | 109.19 | 109.19 | 109 | +0.53(+0.48%) |
Mar 13, 2022 | 108.79 | 108.67 | 108.67 | 108.67 | 73 | -0.17(-0.16%) |
Mar 11, 2022 | 108.76 | 108.89 | 108.77 | 108.84 | 1,584 | +0.07(+0.06%) |
Mar 10, 2022 | 108.76 | 108.77 | 108.77 | 108.77 | 50 | +0.08(+0.07%) |
Mar 09, 2022 | 108.69 | 108.69 | 108.69 | 108.69 | 56 | +0.14(+0.13%) |
Mar 08, 2022 | 108.55 | 108.55 | 108.55 | 108.55 | 51 | +0.11(+0.10%) |
Mar 07, 2022 | 108.44 | 108.44 | 108.44 | 108.44 | 63 | -0.13(-0.12%) |
Mar 06, 2022 | 108.53 | 108.56 | 108.48 | 108.56 | 53 | +0.48(+0.45%) |
Mar 04, 2022 | 108.03 | 108.17 | 107.99 | 108.08 | 1,690 | +0.05(+0.05%) |
Mar 03, 2022 | 108.03 | 108.03 | 108.03 | 108.03 | 69 | +0.16(+0.14%) |
Mar 02, 2022 | 107.88 | 107.88 | 107.88 | 107.88 | 60 | +0.49(+0.45%) |