Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 174.61 | 183.04 | 162.44 | 166.77 | 279,807 | -0.81(-0.48%) |
May 27, 2022 | 163.05 | 167.63 | 162.25 | 167.58 | 149,356 | +3.98(+2.43%) |
May 26, 2022 | 160.02 | 166.26 | 159.38 | 163.60 | 137,401 | +7.52(+4.82%) |
May 25, 2022 | 149.94 | 158.59 | 149.94 | 156.08 | 119,886 | +7.30(+4.91%) |
May 24, 2022 | 144.80 | 150.38 | 143.04 | 148.78 | 139,683 | +1.01(+0.68%) |
May 23, 2022 | 137.13 | 147.96 | 134.48 | 147.77 | 144,872 | +14.24(+10.66%) |
May 20, 2022 | 136.22 | 138.79 | 131.00 | 133.53 | 113,191 | -1.14(-0.85%) |
May 19, 2022 | 131.02 | 138.27 | 129.87 | 134.67 | 125,746 | +0.61(+0.46%) |
May 18, 2022 | 144.69 | 145.32 | 131.93 | 134.06 | 177,781 | -8.04(-5.66%) |
May 17, 2022 | 142.98 | 144.88 | 140.75 | 142.10 | 110,549 | +3.07(+2.21%) |
May 16, 2022 | 134.21 | 141.87 | 133.86 | 139.03 | 233,697 | +5.84(+4.38%) |
May 13, 2022 | 128.34 | 137.39 | 128.34 | 133.19 | 169,808 | +6.86(+5.43%) |
May 12, 2022 | 124.69 | 128.31 | 119.22 | 126.33 | 176,717 | +0.39(+0.31%) |
May 11, 2022 | 128.94 | 137.80 | 125.17 | 125.94 | 234,824 | +1.06(+0.85%) |
May 10, 2022 | 127.65 | 130.42 | 118.52 | 124.88 | 327,599 | +0.75(+0.60%) |
May 09, 2022 | 148.61 | 148.61 | 122.50 | 124.13 | 376,304 | -28.26(-18.54%) |
May 06, 2022 | 157.86 | 157.86 | 148.85 | 152.39 | 192,827 | -1.19(-0.77%) |
May 05, 2022 | 164.12 | 166.25 | 148.89 | 153.58 | 299,940 | -10.87(-6.61%) |
May 04, 2022 | 159.09 | 165.43 | 154.30 | 164.45 | 137,825 | +8.72(+5.60%) |
May 03, 2022 | 148.04 | 158.68 | 147.21 | 155.73 | 140,425 | +8.34(+5.66%) |
May 02, 2022 | 152.42 | 154.15 | 143.33 | 147.39 | 317,655 | -7.23(-4.68%) |
Apr 29, 2022 | 158.99 | 161.28 | 151.08 | 154.62 | 192,941 | -3.57(-2.26%) |
Apr 28, 2022 | 158.80 | 162.21 | 146.81 | 158.19 | 189,373 | -1.08(-0.68%) |
Apr 27, 2022 | 156.99 | 163.31 | 151.31 | 159.27 | 118,727 | +3.34(+2.14%) |
Apr 26, 2022 | 160.40 | 164.71 | 155.34 | 155.93 | 134,444 | -4.74(-2.95%) |
Apr 25, 2022 | 165.78 | 165.78 | 152.21 | 160.67 | 225,503 | -10.07(-5.90%) |
Apr 22, 2022 | 176.16 | 181.78 | 169.67 | 170.74 | 160,746 | -7.36(-4.13%) |
Apr 21, 2022 | 193.40 | 193.40 | 176.51 | 178.10 | 175,595 | -12.54(-6.58%) |
Apr 20, 2022 | 195.31 | 196.97 | 185.28 | 190.64 | 163,595 | -3.03(-1.56%) |
Apr 19, 2022 | 199.01 | 201.60 | 190.00 | 193.67 | 177,526 | -6.35(-3.17%) |
Apr 18, 2022 | 198.21 | 207.67 | 195.30 | 200.02 | 235,191 | +4.83(+2.47%) |
Apr 14, 2022 | 182.23 | 195.88 | 180.39 | 195.19 | 226,936 | +12.06(+6.59%) |
Apr 13, 2022 | 173.79 | 183.22 | 171.11 | 183.13 | 199,797 | +12.60(+7.39%) |
Apr 12, 2022 | 165.00 | 176.85 | 164.19 | 170.53 | 235,597 | +11.56(+7.27%) |
Apr 11, 2022 | 159.27 | 162.41 | 156.72 | 158.97 | 137,048 | -3.92(-2.41%) |
Apr 08, 2022 | 157.12 | 164.04 | 157.00 | 162.89 | 120,840 | +6.33(+4.04%) |
Apr 07, 2022 | 159.97 | 160.00 | 151.47 | 156.56 | 170,717 | -1.72(-1.09%) |
Apr 06, 2022 | 161.00 | 163.14 | 156.13 | 158.28 | 150,217 | +0.01(+0.01%) |
Apr 05, 2022 | 165.02 | 167.00 | 157.25 | 158.27 | 145,569 | -6.93(-4.19%) |
Apr 04, 2022 | 164.63 | 168.95 | 160.31 | 165.20 | 152,229 | +1.92(+1.18%) |
Apr 01, 2022 | 153.93 | 163.29 | 153.93 | 163.28 | 205,414 | +10.56(+6.91%) |
Mar 31, 2022 | 155.96 | 164.50 | 152.50 | 152.72 | 175,106 | -7.16(-4.48%) |
Mar 30, 2022 | 163.00 | 169.00 | 159.37 | 159.88 | 205,811 | -1.84(-1.14%) |
Mar 29, 2022 | 147.20 | 161.99 | 145.37 | 161.72 | 171,370 | +10.71(+7.09%) |
Mar 28, 2022 | 154.00 | 154.02 | 147.66 | 151.01 | 131,569 | -9.37(-5.84%) |
Mar 25, 2022 | 153.16 | 162.12 | 153.16 | 160.38 | 150,610 | +5.03(+3.24%) |
Mar 24, 2022 | 156.94 | 162.00 | 154.00 | 155.35 | 109,556 | -1.46(-0.93%) |
Mar 23, 2022 | 152.31 | 159.93 | 149.95 | 156.81 | 158,308 | +7.96(+5.35%) |
Mar 22, 2022 | 152.92 | 155.18 | 146.70 | 148.85 | 113,014 | -3.91(-2.56%) |
Mar 21, 2022 | 152.48 | 155.81 | 151.20 | 152.76 | 247,781 | +4.52(+3.05%) |
Mar 18, 2022 | 141.56 | 149.07 | 140.57 | 148.24 | 537,245 | +6.62(+4.67%) |
Mar 17, 2022 | 138.63 | 145.62 | 136.88 | 141.62 | 187,543 | +7.61(+5.68%) |
Mar 16, 2022 | 137.50 | 140.45 | 131.18 | 134.01 | 265,355 | -2.49(-1.82%) |
Mar 15, 2022 | 135.60 | 140.52 | 130.44 | 136.50 | 300,545 | -6.09(-4.27%) |
Mar 14, 2022 | 150.52 | 152.92 | 140.71 | 142.59 | 223,620 | -16.62(-10.44%) |
Mar 11, 2022 | 160.38 | 167.56 | 158.66 | 159.21 | 193,229 | -4.26(-2.61%) |
Mar 10, 2022 | 155.71 | 164.72 | 154.00 | 163.47 | 166,752 | +9.18(+5.95%) |
Mar 09, 2022 | 150.69 | 156.17 | 143.82 | 154.29 | 267,495 | -5.04(-3.16%) |
Mar 08, 2022 | 147.10 | 171.26 | 143.51 | 159.33 | 516,838 | +16.07(+11.22%) |
Mar 07, 2022 | 143.66 | 148.00 | 137.50 | 143.26 | 513,245 | +2.81(+2.00%) |
Mar 04, 2022 | 131.76 | 140.77 | 130.40 | 140.45 | 278,869 | +8.78(+6.67%) |
Mar 03, 2022 | 133.19 | 135.40 | 129.50 | 131.67 | 380,931 | -2.64(-1.97%) |
Mar 02, 2022 | 134.08 | 135.75 | 133.14 | 134.31 | 529,155 | +2.07(+1.57%) |