Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 146.20 | 151.00 | 137.10 | 138.40 | 5,154,184 | -3.70(-2.60%) |
May 27, 2022 | 145.30 | 147.10 | 141.50 | 142.10 | 3,749,010 | -8.80(-5.83%) |
May 26, 2022 | 150.70 | 151.60 | 147.60 | 150.90 | 4,039,281 | -1.90(-1.24%) |
May 25, 2022 | 162.10 | 162.27 | 150.40 | 152.80 | 4,971,679 | -4.70(-2.98%) |
May 24, 2022 | 161.30 | 169.00 | 156.40 | 157.50 | 7,892,904 | +0.10(+0.06%) |
May 23, 2022 | 156.10 | 164.15 | 153.00 | 157.40 | 5,940,723 | -2.70(-1.69%) |
May 20, 2022 | 152.20 | 178.40 | 151.10 | 160.10 | 10,846,208 | +0.30(+0.19%) |
May 19, 2022 | 181.30 | 183.10 | 158.80 | 159.80 | 8,998,750 | -16.70(-9.46%) |
May 18, 2022 | 149.70 | 178.20 | 148.50 | 176.50 | 8,962,487 | +31.30(+21.56%) |
May 17, 2022 | 144.20 | 149.60 | 142.10 | 145.20 | 5,525,836 | -5.70(-3.78%) |
May 16, 2022 | 159.60 | 161.20 | 150.35 | 150.90 | 5,166,300 | -10.20(-6.33%) |
May 13, 2022 | 167.80 | 170.90 | 160.55 | 161.10 | 6,382,933 | -17.10(-9.60%) |
May 12, 2022 | 187.50 | 193.45 | 176.35 | 178.20 | 7,966,588 | -4.80(-2.62%) |
May 11, 2022 | 186.10 | 188.95 | 171.00 | 183.00 | 9,896,072 | -2.00(-1.08%) |
May 10, 2022 | 180.40 | 196.30 | 179.15 | 185.00 | 8,475,705 | -9.90(-5.08%) |
May 09, 2022 | 185.50 | 197.50 | 182.50 | 194.90 | 11,606,242 | +21.10(+12.14%) |
May 06, 2022 | 181.40 | 196.50 | 173.00 | 173.80 | 13,218,050 | -3.80(-2.14%) |
May 05, 2022 | 145.70 | 183.10 | 144.10 | 177.60 | 13,197,488 | +37.00(+26.32%) |
May 04, 2022 | 159.60 | 163.20 | 138.60 | 140.60 | 9,246,410 | -22.50(-13.80%) |
May 03, 2022 | 174.90 | 177.50 | 162.00 | 163.10 | 7,887,393 | -15.30(-8.58%) |
May 02, 2022 | 183.80 | 197.60 | 177.00 | 178.40 | 12,160,002 | -4.30(-2.35%) |
Apr 29, 2022 | 167.30 | 184.20 | 159.80 | 182.70 | 9,752,444 | +19.10(+11.67%) |
Apr 28, 2022 | 164.00 | 171.10 | 152.50 | 163.60 | 9,248,508 | -13.90(-7.83%) |
Apr 27, 2022 | 172.70 | 178.00 | 162.10 | 177.50 | 12,690,181 | +5.20(+3.02%) |
Apr 26, 2022 | 152.70 | 173.40 | 152.50 | 172.30 | 11,954,748 | +23.80(+16.03%) |
Apr 25, 2022 | 157.30 | 167.90 | 147.50 | 148.50 | 14,130,606 | -5.40(-3.51%) |
Apr 22, 2022 | 130.70 | 155.70 | 129.20 | 153.90 | 14,410,118 | +23.70(+18.20%) |
Apr 21, 2022 | 113.80 | 133.30 | 113.40 | 130.20 | 10,065,266 | +13.20(+11.28%) |
Apr 20, 2022 | 118.10 | 121.60 | 115.60 | 117.00 | 6,558,470 | -4.30(-3.54%) |
Apr 19, 2022 | 130.60 | 131.65 | 119.20 | 121.30 | 5,765,687 | -9.90(-7.55%) |
Apr 18, 2022 | 135.60 | 135.95 | 128.90 | 131.20 | 6,405,402 | -2.20(-1.65%) |
Apr 14, 2022 | 126.20 | 134.30 | 123.00 | 133.40 | 5,804,993 | +4.00(+3.09%) |
Apr 13, 2022 | 144.70 | 145.20 | 128.30 | 129.40 | 6,114,417 | -14.60(-10.14%) |
Apr 12, 2022 | 136.80 | 144.65 | 131.90 | 144.00 | 7,615,728 | +2.40(+1.69%) |
Apr 11, 2022 | 135.20 | 142.00 | 132.70 | 141.60 | 6,963,747 | +10.60(+8.09%) |
Apr 08, 2022 | 133.50 | 135.70 | 125.70 | 131.00 | 6,691,980 | -0.30(-0.23%) |
Apr 07, 2022 | 138.20 | 142.10 | 129.40 | 131.30 | 6,691,563 | -5.10(-3.74%) |
Apr 06, 2022 | 138.90 | 148.00 | 135.20 | 136.40 | 10,773,054 | +4.20(+3.18%) |
Apr 05, 2022 | 120.00 | 132.80 | 118.40 | 132.20 | 7,541,358 | +14.40(+12.22%) |
Apr 04, 2022 | 126.00 | 127.47 | 117.35 | 117.80 | 4,177,375 | -9.70(-7.61%) |
Apr 01, 2022 | 131.30 | 135.70 | 127.00 | 127.50 | 5,494,974 | -7.10(-5.27%) |
Mar 31, 2022 | 126.40 | 135.70 | 125.80 | 134.60 | 5,096,023 | +9.10(+7.25%) |
Mar 30, 2022 | 124.60 | 131.20 | 121.60 | 125.50 | 5,444,448 | +2.20(+1.78%) |
Mar 29, 2022 | 127.00 | 128.10 | 122.00 | 123.30 | 7,078,622 | -9.20(-6.94%) |
Mar 28, 2022 | 137.70 | 146.00 | 132.30 | 132.50 | 5,996,153 | -3.40(-2.50%) |
Mar 25, 2022 | 140.00 | 145.50 | 135.30 | 135.90 | 5,364,164 | -5.50(-3.89%) |
Mar 24, 2022 | 146.30 | 149.00 | 139.90 | 141.40 | 4,009,032 | -5.10(-3.48%) |
Mar 23, 2022 | 153.30 | 155.00 | 145.70 | 146.50 | 4,517,171 | -0.70(-0.48%) |
Mar 22, 2022 | 147.00 | 149.40 | 144.80 | 147.20 | 4,067,170 | -3.70(-2.45%) |
Mar 21, 2022 | 153.40 | 159.40 | 145.10 | 150.90 | 5,421,517 | -2.40(-1.57%) |
Mar 18, 2022 | 170.00 | 171.90 | 151.90 | 153.30 | 5,495,009 | -12.90(-7.76%) |
Mar 17, 2022 | 170.60 | 172.70 | 162.10 | 166.20 | 4,040,930 | -4.30(-2.52%) |
Mar 16, 2022 | 188.40 | 193.30 | 168.60 | 170.50 | 6,984,512 | -29.20(-14.62%) |
Mar 15, 2022 | 205.80 | 213.50 | 189.50 | 199.70 | 6,336,637 | -9.10(-4.36%) |
Mar 14, 2022 | 198.30 | 218.00 | 189.20 | 208.80 | 7,563,401 | +9.60(+4.82%) |
Mar 11, 2022 | 184.80 | 200.40 | 184.20 | 199.20 | 5,234,541 | +5.50(+2.84%) |
Mar 10, 2022 | 211.50 | 213.10 | 193.40 | 193.70 | 5,610,849 | -13.80(-6.65%) |
Mar 09, 2022 | 203.40 | 209.80 | 198.30 | 207.50 | 6,339,459 | -12.60(-5.72%) |
Mar 08, 2022 | 221.90 | 234.70 | 203.10 | 220.10 | 10,712,269 | -3.90(-1.74%) |
Mar 07, 2022 | 199.80 | 225.00 | 199.30 | 224.00 | 8,579,765 | +25.50(+12.85%) |
Mar 04, 2022 | 202.00 | 211.00 | 196.60 | 198.50 | 10,669,343 | +12.10(+6.49%) |
Mar 03, 2022 | 181.60 | 193.65 | 177.90 | 186.40 | 7,249,121 | +2.00(+1.08%) |
Mar 02, 2022 | 200.10 | 202.30 | 181.70 | 184.40 | 7,278,278 | -19.00(-9.34%) |