Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 196.65 | 130 | -3.35(-1.67%) | |||
May 27, 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 879 | -13.64(-6.38%) |
May 26, 2022 | 216.88 | 216.88 | 213.64 | 213.64 | 266 | -24.21(-10.18%) |
May 24, 2022 | 237.85 | 143 | -0.02(-0.01%) | |||
May 23, 2022 | 237.87 | 237.87 | 237.87 | 237.87 | 375 | +12.77(+5.67%) |
May 19, 2022 | 225.10 | 202 | -11.90(-5.02%) | |||
May 18, 2022 | 237.00 | 237.00 | 237.00 | 237.00 | 349 | +13.39(+5.99%) |
May 16, 2022 | 223.61 | 279 | +12.01(+5.68%) | |||
May 13, 2022 | 211.60 | 211.60 | 211.60 | 211.60 | 179 | -8.40(-3.82%) |
May 12, 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 423 | +17.15(+8.45%) |
May 09, 2022 | 202.85 | 71 | -4.40(-2.12%) | |||
May 03, 2022 | 207.25 | 54 | +1.58(+0.77%) | |||
May 02, 2022 | 203.00 | 205.67 | 201.70 | 205.67 | 621 | +4.77(+2.37%) |
Apr 29, 2022 | 197.80 | 201.50 | 197.50 | 200.90 | 681 | +23.65(+13.34%) |
Apr 28, 2022 | 177.25 | 177.25 | 177.25 | 177.25 | 514 | +5.29(+3.08%) |
Apr 26, 2022 | 171.96 | 12 | +6.96(+4.22%) | |||
Apr 25, 2022 | 165.00 | 167.55 | 165.00 | 165.00 | 278 | -19.05(-10.35%) |
Apr 19, 2022 | 184.05 | 80 | +15.50(+9.20%) | |||
Apr 18, 2022 | 169.29 | 169.29 | 168.55 | 168.55 | 699 | +0.74(+0.44%) |
Apr 13, 2022 | 167.81 | 162 | +6.25(+3.87%) | |||
Apr 12, 2022 | 161.56 | 161.56 | 161.56 | 161.56 | 185 | +0.01(+0.01%) |
Apr 11, 2022 | 159.20 | 161.55 | 159.20 | 161.55 | 1,774 | -4.04(-2.44%) |
Apr 08, 2022 | 165.59 | 165.59 | 165.59 | 165.59 | 275 | +3.38(+2.08%) |
Apr 07, 2022 | 162.22 | 162.22 | 162.22 | 162.22 | 104 | -10.37(-6.01%) |
Apr 05, 2022 | 172.58 | 129 | -0.98(-0.56%) | |||
Apr 04, 2022 | 176.10 | 176.10 | 173.56 | 173.56 | 250 | -5.07(-2.84%) |
Mar 31, 2022 | 178.63 | 16 | +0.30(+0.17%) | |||
Mar 30, 2022 | 178.66 | 178.66 | 178.33 | 178.33 | 471 | +0.43(+0.24%) |
Mar 29, 2022 | 177.90 | 177.90 | 173.94 | 177.90 | 1,084 | -20.10(-10.15%) |
Mar 28, 2022 | 198.00 | 198.00 | 198.00 | 198.00 | 544 | +0.41(+0.21%) |
Mar 24, 2022 | 197.59 | 179 | +3.59(+1.85%) | |||
Mar 23, 2022 | 194.00 | 194.00 | 194.00 | 194.00 | 115 | +1.15(+0.60%) |
Mar 22, 2022 | 192.30 | 192.85 | 192.30 | 192.85 | 370 | +0.55(+0.29%) |
Mar 21, 2022 | 192.30 | 192.30 | 192.30 | 192.30 | 1,230 | -6.34(-3.19%) |
Mar 18, 2022 | 198.64 | 198.64 | 188.77 | 198.64 | 975 | +3.74(+1.92%) |
Mar 17, 2022 | 192.33 | 194.90 | 192.33 | 194.90 | 1,176 | +11.15(+6.07%) |
Mar 16, 2022 | 183.75 | 183.75 | 181.75 | 183.75 | 960 | +13.10(+7.68%) |
Mar 15, 2022 | 168.00 | 170.65 | 166.75 | 170.65 | 1,098 | +19.27(+12.73%) |
Mar 11, 2022 | 151.38 | 89 | +11.93(+8.56%) | |||
Mar 10, 2022 | 139.45 | 139.45 | 139.45 | 139.45 | 700 | +10.34(+8.01%) |
Mar 08, 2022 | 129.11 | 13 | -5.69(-4.22%) | |||
Mar 07, 2022 | 134.80 | 134.80 | 134.80 | 134.80 | 1,956 | -10.96(-7.52%) |
Mar 02, 2022 | 145.76 | 10 | -0.21(-0.14%) | |||
Mar 01, 2022 | 146.85 | 148.00 | 145.97 | 145.97 | 1,532 | -2.03(-1.37%) |
Feb 25, 2022 | 138.35 | 138.35 | 138.35 | 148.00 | 234 | +9.65(+6.98%) |
Feb 24, 2022 | 129.32 | 138.35 | 129.00 | 138.35 | 973 | -0.09(-0.07%) |
Feb 23, 2022 | 141.38 | 144.31 | 138.44 | 138.44 | 976 | -11.19(-7.48%) |
Feb 18, 2022 | 149.63 | 30 | -9.21(-5.80%) | |||
Feb 16, 2022 | 158.84 | 152 | +8.04(+5.33%) | |||
Feb 11, 2022 | 150.80 | 92 | +2.67(+1.80%) | |||
Feb 09, 2022 | 148.13 | 47 | +10.66(+7.75%) | |||
Feb 07, 2022 | 137.47 | 1 | +3.80(+2.84%) | |||
Feb 03, 2022 | 133.67 | 20 | -2.43(-1.79%) | |||
Feb 02, 2022 | 133.37 | 138.54 | 133.37 | 136.10 | 1,356 | -0.90(-0.66%) |
Feb 01, 2022 | 135.01 | 137.00 | 133.07 | 137.00 | 4,857 | -5.99(-4.19%) |
Jan 28, 2022 | 142.99 | 81 | -3.02(-2.07%) | |||
Jan 26, 2022 | 146.01 | 20 | +12.91(+9.70%) | |||
Jan 24, 2022 | 133.10 | 17 | -19.10(-12.55%) | |||
Jan 20, 2022 | 152.20 | 110 | +2.85(+1.91%) | |||
Jan 19, 2022 | 151.02 | 151.02 | 149.35 | 149.35 | 2,504 | -1.67(-1.11%) |
Jan 18, 2022 | 150.47 | 151.56 | 150.47 | 151.02 | 1,153 | -4.20(-2.71%) |
Jan 14, 2022 | 155.22 | 0 | -0.76(-0.49%) | |||
Jan 13, 2022 | 156.47 | 156.47 | 154.59 | 155.98 | 824 | +0.73(+0.47%) |
Jan 12, 2022 | 153.65 | 155.60 | 153.65 | 155.25 | 1,957 | +5.08(+3.38%) |
Jan 11, 2022 | 148.91 | 150.17 | 148.91 | 150.17 | 424 | -11.73(-7.25%) |
Jan 07, 2022 | 161.90 | 161.90 | 161.90 | 85 | +2.03(+1.27%) | |
Jan 06, 2022 | 158.03 | 159.87 | 158.03 | 159.87 | 1,304 | -1.68(-1.04%) |
Jan 05, 2022 | 161.55 | 161.55 | 161.55 | 161.55 | 316 | -2.05(-1.25%) |
Jan 04, 2022 | 163.60 | 163.60 | 163.60 | 163.60 | 1,235 | +0.66(+0.41%) |
Jan 03, 2022 | 162.94 | 162.94 | 162.94 | 162.94 | 242 | +9.39(+6.12%) |
Dec 29, 2021 | 153.55 | 153.55 | 153.55 | 109 | +5.68(+3.84%) | |
Dec 27, 2021 | 147.87 | 147.87 | 147.87 | 83 | +13.81(+10.30%) | |
Dec 21, 2021 | 134.06 | 134.06 | 134.06 | 201 | +1.82(+1.37%) | |
Dec 20, 2021 | 132.24 | 132.24 | 132.24 | 132.24 | 103 | +1.15(+0.88%) |
Dec 16, 2021 | 131.09 | 131.09 | 131.09 | 0 | -1.69(-1.27%) | |
Dec 13, 2021 | 132.78 | 132.78 | 132.78 | 109 | +12.78(+10.65%) | |
Dec 06, 2021 | 120.00 | 120.00 | 120.00 | 72 | -6.09(-4.83%) | |
Dec 03, 2021 | 126.09 | 126.09 | 126.09 | 126.09 | 292 | -0.19(-0.15%) |
Dec 01, 2021 | 126.28 | 126.28 | 126.28 | 23 | +2.28(+1.84%) | |
Nov 30, 2021 | 126.73 | 127.50 | 124.00 | 124.00 | 4,503 | +7.00(+5.98%) |
Nov 26, 2021 | 117.00 | 117.00 | 117.00 | 119 | -0.77(-0.65%) | |
Nov 23, 2021 | 117.77 | 117.77 | 117.77 | 72 | -5.23(-4.25%) | |
Nov 22, 2021 | 123.00 | 123.00 | 123.00 | 123.00 | 1,001 | +2.09(+1.73%) |
Nov 18, 2021 | 120.91 | 120.91 | 120.91 | 171 | -2.78(-2.24%) | |
Nov 17, 2021 | 125.00 | 125.00 | 122.96 | 123.68 | 803 | -0.27(-0.22%) |
Nov 16, 2021 | 122.20 | 123.95 | 122.20 | 123.95 | 1,801 | -6.36(-4.88%) |
Nov 15, 2021 | 133.95 | 134.00 | 127.98 | 130.31 | 2,681 | +4.82(+3.84%) |
Nov 12, 2021 | 123.66 | 125.49 | 121.10 | 125.49 | 1,401 | -1.51(-1.19%) |
Nov 11, 2021 | 127.00 | 127.00 | 127.00 | 127.00 | 267 | +1.69(+1.35%) |
Nov 05, 2021 | 125.31 | 125.31 | 125.31 | 100 | -1.69(-1.33%) | |
Nov 04, 2021 | 128.44 | 128.44 | 124.30 | 127.00 | 1,374 | +2.00(+1.60%) |
Nov 03, 2021 | 125.00 | 125.00 | 125.00 | 125.00 | 1,016 | +5.28(+4.41%) |
Nov 02, 2021 | 119.24 | 119.72 | 118.85 | 119.72 | 827 | +3.75(+3.23%) |
Nov 01, 2021 | 117.50 | 107.05 | 115.85 | 115.97 | 1,398 | +8.92(+8.33%) |
Oct 28, 2021 | 107.05 | 107.05 | 107.05 | 101 | +2.05(+1.95%) | |
Oct 27, 2021 | 105.00 | 105.00 | 105.00 | 105.00 | 353 | -2.97(-2.75%) |
Oct 26, 2021 | 107.97 | 110.43 | 107.97 | 107.97 | 1,275 | +5.45(+5.32%) |
Oct 22, 2021 | 102.52 | 102.52 | 102.52 | 169 | +0.27(+0.26%) | |
Oct 21, 2021 | 102.25 | 102.25 | 102.25 | 102.25 | 1,879 | -0.75(-0.73%) |
Oct 20, 2021 | 103.95 | 103.95 | 102.33 | 103.00 | 979 | -1.11(-1.07%) |
Oct 15, 2021 | 104.11 | 104.11 | 104.11 | 79 | +1.06(+1.03%) | |
Oct 14, 2021 | 103.05 | 103.05 | 103.05 | 103.05 | 167 | +0.10(+0.10%) |
Oct 11, 2021 | 102.95 | 102.95 | 102.95 | 4 | -4.37(-4.07%) | |
Oct 08, 2021 | 107.32 | 107.32 | 107.32 | 107.32 | 342 | -0.21(-0.19%) |
Oct 07, 2021 | 107.53 | 107.53 | 107.53 | 107.53 | 190 | +4.18(+4.04%) |
Oct 06, 2021 | 104.00 | 107.13 | 103.20 | 103.35 | 2,300 | -4.75(-4.39%) |
Oct 05, 2021 | 102.94 | 108.10 | 102.94 | 108.10 | 1,019 | +2.55(+2.42%) |
Oct 04, 2021 | 103.25 | 105.55 | 100.34 | 105.55 | 1,202 | -8.45(-7.42%) |
Oct 01, 2021 | 113.70 | 117.05 | 113.00 | 114.00 | 1,175 | +3.49(+3.16%) |
Sep 30, 2021 | 111.82 | 111.82 | 110.51 | 110.51 | 716 | -9.11(-7.62%) |
Sep 28, 2021 | 119.62 | 119.62 | 119.62 | 3 | -3.66(-2.97%) | |
Sep 27, 2021 | 123.28 | 123.28 | 123.28 | 123.28 | 857 | -13.13(-9.62%) |
Sep 23, 2021 | 136.41 | 136.41 | 136.41 | 17 | +11.82(+9.49%) | |
Sep 21, 2021 | 124.59 | 124.59 | 124.59 | 82 | -0.11(-0.09%) | |
Sep 20, 2021 | 130.30 | 130.30 | 124.70 | 124.70 | 1,715 | -11.42(-8.39%) |
Sep 17, 2021 | 136.12 | 136.12 | 136.12 | 136.12 | 170 | -1.57(-1.14%) |
Sep 16, 2021 | 137.70 | 137.70 | 137.70 | 137.70 | 346 | +1.04(+0.76%) |
Sep 14, 2021 | 136.66 | 136.66 | 136.66 | 247 | +9.66(+7.61%) | |
Sep 13, 2021 | 124.64 | 127.00 | 124.64 | 127.00 | 1,130 | +0.00(+0.00%) |
Sep 10, 2021 | 125.20 | 127.00 | 125.20 | 127.00 | 444 | +6.52(+5.41%) |
Sep 09, 2021 | 120.48 | 120.48 | 120.48 | 120.48 | 1,019 | -3.65(-2.94%) |
Sep 08, 2021 | 125.55 | 125.55 | 124.13 | 124.13 | 671 | +0.13(+0.10%) |
Sep 07, 2021 | 123.90 | 124.00 | 123.90 | 124.00 | 1,150 | +7.59(+6.52%) |
Sep 01, 2021 | 116.41 | 116.41 | 116.41 | 50 | +1.71(+1.49%) | |
Aug 31, 2021 | 115.20 | 118.27 | 114.70 | 114.70 | 2,551 | -5.30(-4.42%) |
Aug 30, 2021 | 120.00 | 120.00 | 120.00 | 120.00 | 1,086 | +0.65(+0.54%) |
Aug 27, 2021 | 118.25 | 119.35 | 118.25 | 119.35 | 3,626 | +5.65(+4.97%) |
Aug 25, 2021 | 113.70 | 113.70 | 113.70 | 85 | -3.99(-3.39%) | |
Aug 23, 2021 | 113.67 | 113.67 | 113.67 | 117.69 | 132 | +2.69(+2.34%) |
Aug 20, 2021 | 119.35 | 119.35 | 112.07 | 115.00 | 2,154 | -11.25(-8.91%) |
Aug 17, 2021 | 126.25 | 126.25 | 126.25 | 9 | -3.75(-2.88%) | |
Aug 16, 2021 | 130.00 | 130.00 | 130.00 | 130.00 | 281 | -0.15(-0.12%) |
Aug 13, 2021 | 129.15 | 130.15 | 128.00 | 130.15 | 1,374 | -1.07(-0.82%) |
Aug 12, 2021 | 132.80 | 133.50 | 130.75 | 131.22 | 1,028 | +3.63(+2.85%) |
Aug 11, 2021 | 127.47 | 128.79 | 127.47 | 127.59 | 629 | +6.59(+5.45%) |
Aug 10, 2021 | 121.00 | 121.00 | 121.00 | 121.00 | 355 | +6.89(+6.04%) |
Jul 26, 2021 | 114.11 | 114.11 | 114.11 | 0 | +4.11(+3.74%) | |
Jul 22, 2021 | 110.00 | 110.00 | 110.00 | 49 | +5.00(+4.76%) | |
Jul 15, 2021 | 105.00 | 105.00 | 105.00 | 0 | -4.05(-3.71%) | |
Jul 14, 2021 | 110.95 | 110.95 | 109.05 | 109.05 | 871 | +1.06(+0.98%) |
Jul 13, 2021 | 107.99 | 107.99 | 107.99 | 107.99 | 1,086 | -2.01(-1.83%) |
Jul 12, 2021 | 110.00 | 110.00 | 110.00 | 110.00 | 1,022 | -1.50(-1.35%) |
Jul 09, 2021 | 109.74 | 111.50 | 109.74 | 111.50 | 1,273 | -3.62(-3.14%) |
Jul 08, 2021 | 115.85 | 116.35 | 112.50 | 115.12 | 2,036 | -4.62(-3.86%) |
Jul 06, 2021 | 119.74 | 119.74 | 119.74 | 41 | +5.64(+4.94%) | |
Jul 02, 2021 | 114.10 | 114.10 | 114.10 | 114.10 | 200 | -2.90(-2.48%) |
Jun 30, 2021 | 117.00 | 117.00 | 117.00 | 138 | +1.87(+1.62%) | |
Jun 29, 2021 | 115.00 | 119.80 | 115.00 | 115.13 | 1,892 | +2.05(+1.81%) |
Jun 21, 2021 | 113.08 | 113.08 | 113.08 | 64 | -2.39(-2.07%) | |
Jun 18, 2021 | 115.47 | 115.47 | 115.47 | 115.47 | 445 | -0.57(-0.49%) |
Jun 17, 2021 | 116.04 | 116.04 | 116.04 | 116.04 | 219 | -0.51(-0.44%) |
Jun 15, 2021 | 116.55 | 116.55 | 116.55 | 188 | +4.12(+3.67%) | |
Jun 14, 2021 | 112.42 | 112.42 | 112.42 | 112.42 | 117 | +4.83(+4.48%) |
Jun 10, 2021 | 107.60 | 107.60 | 107.60 | 0 | -0.96(-0.88%) | |
Jun 09, 2021 | 112.10 | 112.10 | 107.43 | 108.56 | 2,652 | +5.53(+5.36%) |
Jun 04, 2021 | 103.03 | 103.03 | 103.03 | 71 | +1.92(+1.90%) | |
Jun 03, 2021 | 100.50 | 102.00 | 100.00 | 101.11 | 4,555 | -4.99(-4.71%) |
Jun 02, 2021 | 103.72 | 106.10 | 103.72 | 106.10 | 328 | +8.10(+8.27%) |