Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 195.00 | 196.38 | 193.50 | 193.81 | 7,220 | +25.98(+15.48%) |
May 27, 2022 | 167.25 | 169.85 | 166.18 | 167.83 | 7,955 | +2.02(+1.22%) |
May 26, 2022 | 162.86 | 167.90 | 161.18 | 165.81 | 5,165 | +5.99(+3.75%) |
May 25, 2022 | 158.75 | 162.34 | 158.73 | 159.82 | 5,761 | -4.21(-2.57%) |
May 24, 2022 | 161.83 | 172.37 | 161.83 | 164.03 | 6,556 | -9.66(-5.56%) |
May 23, 2022 | 171.20 | 174.50 | 171.20 | 173.69 | 7,735 | -16.82(-8.83%) |
May 20, 2022 | 187.44 | 191.64 | 184.11 | 190.51 | 7,125 | +0.38(+0.20%) |
May 19, 2022 | 189.70 | 194.18 | 186.32 | 190.13 | 7,429 | +2.75(+1.47%) |
May 18, 2022 | 191.00 | 191.94 | 186.92 | 187.38 | 3,064 | -1.39(-0.74%) |
May 17, 2022 | 187.52 | 191.94 | 186.80 | 188.77 | 22,785 | +4.98(+2.71%) |
May 16, 2022 | 181.21 | 185.34 | 181.20 | 183.79 | 7,052 | +1.53(+0.84%) |
May 13, 2022 | 175.00 | 184.45 | 175.00 | 182.26 | 13,155 | +2.97(+1.65%) |
May 12, 2022 | 184.26 | 184.26 | 177.01 | 179.29 | 5,784 | -0.18(-0.10%) |
May 11, 2022 | 180.59 | 184.45 | 177.93 | 179.47 | 4,685 | +6.89(+4.00%) |
May 10, 2022 | 169.28 | 175.78 | 169.28 | 172.58 | 6,201 | +4.94(+2.94%) |
May 09, 2022 | 171.59 | 171.60 | 165.92 | 167.65 | 9,317 | -4.51(-2.62%) |
May 06, 2022 | 173.29 | 177.70 | 171.93 | 172.16 | 4,400 | -9.30(-5.13%) |
May 05, 2022 | 185.00 | 186.41 | 180.09 | 181.46 | 7,283 | -11.02(-5.73%) |
May 04, 2022 | 188.00 | 194.25 | 186.26 | 192.48 | 6,522 | -3.02(-1.54%) |
May 03, 2022 | 202.08 | 202.08 | 194.47 | 195.50 | 2,852 | +3.50(+1.82%) |
May 02, 2022 | 191.00 | 197.10 | 190.00 | 192.00 | 19,694 | -2.75(-1.41%) |
Apr 29, 2022 | 200.37 | 200.37 | 194.75 | 194.75 | 4,223 | +4.57(+2.40%) |
Apr 28, 2022 | 185.12 | 192.25 | 185.00 | 190.18 | 3,423 | -2.07(-1.08%) |
Apr 27, 2022 | 191.88 | 196.75 | 191.25 | 192.25 | 4,886 | +7.25(+3.92%) |
Apr 26, 2022 | 186.50 | 188.50 | 183.50 | 185.00 | 4,985 | +0.12(+0.07%) |
Apr 25, 2022 | 182.50 | 186.25 | 179.70 | 184.88 | 7,416 | -12.59(-6.38%) |
Apr 22, 2022 | 196.00 | 200.75 | 194.00 | 197.47 | 3,089 | +10.37(+5.54%) |
Apr 21, 2022 | 188.03 | 197.25 | 187.10 | 187.10 | 2,176 | -5.42(-2.82%) |
Apr 20, 2022 | 196.50 | 201.03 | 192.52 | 192.52 | 3,045 | +7.80(+4.22%) |
Apr 19, 2022 | 190.00 | 190.03 | 183.69 | 184.72 | 3,254 | -17.16(-8.50%) |
Apr 18, 2022 | 196.00 | 202.79 | 196.00 | 201.88 | 9,212 | +0.65(+0.32%) |
Apr 14, 2022 | 200.00 | 204.39 | 200.00 | 201.23 | 6,685 | +6.23(+3.19%) |
Apr 13, 2022 | 194.08 | 195.00 | 189.92 | 195.00 | 5,169 | +0.00(+0.00%) |
Apr 12, 2022 | 193.00 | 198.00 | 193.00 | 195.00 | 3,159 | +12.10(+6.62%) |
Apr 11, 2022 | 184.00 | 185.60 | 182.90 | 182.90 | 4,900 | -8.90(-4.64%) |
Apr 08, 2022 | 191.28 | 194.61 | 191.06 | 191.80 | 4,894 | -10.74(-5.30%) |
Apr 07, 2022 | 201.00 | 205.50 | 200.00 | 202.54 | 4,947 | +3.47(+1.74%) |
Apr 06, 2022 | 201.03 | 203.80 | 196.86 | 199.07 | 9,762 | -12.53(-5.92%) |
Apr 05, 2022 | 213.40 | 214.90 | 209.62 | 211.60 | 5,869 | -3.88(-1.80%) |
Apr 04, 2022 | 212.11 | 216.73 | 212.11 | 215.49 | 5,278 | +2.11(+0.99%) |
Apr 01, 2022 | 215.47 | 217.61 | 212.66 | 213.38 | 4,703 | +0.89(+0.42%) |
Mar 31, 2022 | 222.50 | 222.50 | 212.11 | 212.49 | 17,494 | -3.01(-1.40%) |
Mar 30, 2022 | 218.01 | 219.95 | 215.13 | 215.50 | 1,983 | +1.18(+0.55%) |
Mar 29, 2022 | 210.20 | 214.50 | 208.02 | 214.32 | 4,035 | +4.79(+2.29%) |
Mar 28, 2022 | 208.46 | 213.50 | 201.21 | 209.53 | 8,973 | -1.45(-0.69%) |
Mar 25, 2022 | 210.43 | 212.58 | 208.29 | 210.98 | 4,300 | -8.27(-3.77%) |
Mar 24, 2022 | 219.00 | 223.98 | 217.59 | 219.25 | 3,651 | +4.87(+2.27%) |
Mar 23, 2022 | 213.79 | 217.80 | 212.14 | 214.38 | 3,144 | -3.04(-1.40%) |
Mar 22, 2022 | 218.03 | 220.97 | 216.46 | 217.42 | 4,521 | +16.11(+8.00%) |
Mar 21, 2022 | 199.05 | 203.27 | 199.05 | 201.31 | 6,597 | -3.12(-1.53%) |
Mar 18, 2022 | 198.29 | 205.69 | 187.50 | 204.43 | 7,898 | +2.63(+1.30%) |
Mar 17, 2022 | 197.00 | 204.55 | 197.00 | 201.80 | 7,692 | -0.82(-0.40%) |
Mar 16, 2022 | 187.00 | 202.96 | 187.00 | 202.62 | 7,076 | +34.66(+20.63%) |
Mar 15, 2022 | 163.25 | 169.00 | 162.88 | 167.97 | 6,097 | +6.76(+4.19%) |
Mar 14, 2022 | 166.02 | 167.80 | 161.00 | 161.21 | 11,564 | -21.08(-11.56%) |
Mar 11, 2022 | 187.82 | 187.82 | 180.96 | 182.28 | 5,656 | -6.24(-3.31%) |
Mar 10, 2022 | 187.00 | 196.75 | 187.00 | 188.52 | 7,091 | -13.91(-6.87%) |
Mar 09, 2022 | 199.00 | 204.94 | 196.74 | 202.43 | 5,257 | -12.57(-5.85%) |
Mar 08, 2022 | 217.30 | 221.41 | 213.00 | 215.00 | 6,786 | -10.95(-4.85%) |
Mar 07, 2022 | 237.50 | 237.50 | 225.00 | 225.95 | 7,269 | -5.44(-2.35%) |
Mar 04, 2022 | 233.81 | 235.86 | 227.80 | 231.39 | 3,531 | -4.70(-1.99%) |
Mar 03, 2022 | 241.00 | 245.00 | 234.72 | 236.09 | 4,679 | -4.85(-2.01%) |
Mar 02, 2022 | 249.55 | 249.55 | 239.50 | 240.94 | 6,407 | +1.99(+0.83%) |