Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 157.50 | 161.30 | 139.30 | 143.40 | 10,681,811 | -0.90(-0.62%) |
May 27, 2022 | 126.50 | 144.70 | 124.10 | 144.30 | 8,990,608 | +22.00(+17.99%) |
May 26, 2022 | 117.50 | 128.80 | 115.90 | 122.30 | 7,090,540 | +3.50(+2.95%) |
May 25, 2022 | 104.80 | 118.80 | 104.00 | 118.80 | 5,353,638 | +14.90(+14.34%) |
May 24, 2022 | 113.30 | 113.90 | 103.00 | 103.90 | 3,763,189 | -11.90(-10.28%) |
May 23, 2022 | 120.10 | 120.20 | 114.50 | 115.80 | 2,480,496 | -4.50(-3.74%) |
May 20, 2022 | 131.80 | 133.50 | 114.30 | 120.30 | 4,110,549 | -10.50(-8.03%) |
May 19, 2022 | 127.70 | 135.00 | 126.60 | 130.80 | 5,039,527 | +3.20(+2.51%) |
May 18, 2022 | 127.30 | 142.20 | 125.10 | 127.60 | 5,366,433 | -1.40(-1.09%) |
May 17, 2022 | 120.60 | 129.20 | 118.40 | 129.00 | 3,806,733 | +11.90(+10.16%) |
May 16, 2022 | 119.00 | 126.60 | 115.00 | 117.10 | 4,091,743 | -1.00(-0.85%) |
May 13, 2022 | 121.10 | 124.90 | 114.90 | 118.10 | 5,812,927 | +6.10(+5.45%) |
May 12, 2022 | 100.50 | 137.10 | 97.00 | 112.00 | 10,475,446 | +8.30(+8.00%) |
May 11, 2022 | 115.60 | 116.50 | 99.15 | 103.70 | 5,841,088 | -14.70(-12.42%) |
May 10, 2022 | 131.50 | 140.10 | 115.00 | 118.40 | 5,564,773 | -6.80(-5.43%) |
May 09, 2022 | 136.30 | 136.30 | 124.30 | 125.20 | 4,064,934 | -12.40(-9.01%) |
May 06, 2022 | 146.50 | 148.40 | 135.20 | 137.60 | 3,303,308 | -9.30(-6.33%) |
May 05, 2022 | 156.80 | 157.90 | 143.60 | 146.90 | 2,694,363 | -10.30(-6.55%) |
May 04, 2022 | 152.20 | 159.10 | 146.80 | 157.20 | 2,636,525 | +2.10(+1.35%) |
May 03, 2022 | 151.60 | 161.15 | 147.30 | 155.10 | 3,180,555 | +2.50(+1.64%) |
May 02, 2022 | 151.00 | 154.90 | 146.10 | 152.60 | 2,386,907 | -0.40(-0.26%) |
Apr 29, 2022 | 156.30 | 160.50 | 152.20 | 153.00 | 2,134,288 | -3.40(-2.17%) |
Apr 28, 2022 | 157.10 | 161.25 | 147.00 | 156.40 | 2,983,112 | -2.10(-1.32%) |
Apr 27, 2022 | 153.90 | 162.50 | 152.50 | 158.50 | 2,658,070 | +3.50(+2.26%) |
Apr 26, 2022 | 168.90 | 170.90 | 154.90 | 155.00 | 2,467,819 | -14.60(-8.61%) |
Apr 25, 2022 | 163.90 | 170.30 | 162.85 | 169.60 | 2,642,564 | +4.40(+2.66%) |
Apr 22, 2022 | 171.20 | 176.10 | 161.00 | 165.20 | 2,643,181 | -3.30(-1.96%) |
Apr 21, 2022 | 174.10 | 180.70 | 166.60 | 168.50 | 2,631,455 | -4.90(-2.83%) |
Apr 20, 2022 | 184.00 | 186.60 | 173.00 | 173.40 | 2,386,806 | -13.40(-7.17%) |
Apr 19, 2022 | 173.80 | 189.15 | 171.00 | 186.80 | 3,171,294 | +12.00(+6.86%) |
Apr 18, 2022 | 181.00 | 181.90 | 169.65 | 174.80 | 2,385,781 | -5.40(-3.00%) |
Apr 14, 2022 | 182.70 | 186.88 | 179.00 | 180.20 | 2,533,376 | -5.10(-2.75%) |
Apr 13, 2022 | 175.50 | 185.80 | 169.40 | 185.30 | 3,670,918 | +11.10(+6.37%) |
Apr 12, 2022 | 188.80 | 190.10 | 172.00 | 174.20 | 4,203,634 | -13.00(-6.94%) |
Apr 11, 2022 | 180.30 | 188.15 | 177.20 | 187.20 | 3,747,111 | +4.80(+2.63%) |
Apr 08, 2022 | 197.00 | 197.00 | 181.30 | 182.40 | 4,267,499 | -14.90(-7.55%) |
Apr 07, 2022 | 206.30 | 209.40 | 186.25 | 197.30 | 5,331,931 | -6.60(-3.24%) |
Apr 06, 2022 | 206.50 | 219.19 | 200.10 | 203.90 | 5,217,396 | -8.20(-3.87%) |
Apr 05, 2022 | 231.80 | 239.60 | 210.00 | 212.10 | 4,151,440 | -21.00(-9.01%) |
Apr 04, 2022 | 234.80 | 237.50 | 219.40 | 233.10 | 5,149,072 | +0.10(+0.04%) |
Apr 01, 2022 | 251.30 | 252.80 | 223.40 | 233.00 | 6,573,573 | -13.40(-5.44%) |
Mar 31, 2022 | 247.70 | 259.20 | 232.60 | 246.40 | 8,906,615 | -10.40(-4.05%) |
Mar 30, 2022 | 285.60 | 292.26 | 253.50 | 256.80 | 9,511,938 | -37.60(-12.77%) |
Mar 29, 2022 | 300.30 | 343.30 | 264.10 | 294.40 | 21,219,806 | +1.10(+0.38%) |
Mar 28, 2022 | 206.10 | 297.30 | 205.30 | 293.30 | 22,637,476 | +90.90(+44.91%) |
Mar 25, 2022 | 199.50 | 217.00 | 197.10 | 202.40 | 7,181,477 | +0.10(+0.05%) |
Mar 24, 2022 | 200.50 | 205.70 | 188.60 | 202.30 | 6,841,512 | -5.10(-2.46%) |
Mar 23, 2022 | 187.50 | 223.50 | 181.80 | 207.40 | 16,994,436 | +24.80(+13.58%) |
Mar 22, 2022 | 158.80 | 189.10 | 157.51 | 182.60 | 8,093,850 | +24.00(+15.13%) |
Mar 21, 2022 | 156.90 | 165.50 | 152.75 | 158.60 | 3,423,713 | +0.60(+0.38%) |
Mar 18, 2022 | 149.80 | 159.00 | 149.70 | 158.00 | 3,199,217 | +6.10(+4.02%) |
Mar 17, 2022 | 149.10 | 156.10 | 148.60 | 151.90 | 2,409,079 | -0.40(-0.26%) |
Mar 16, 2022 | 145.10 | 156.90 | 142.30 | 152.30 | 3,907,545 | +7.50(+5.18%) |
Mar 15, 2022 | 137.60 | 146.92 | 131.70 | 144.80 | 4,080,409 | +9.20(+6.78%) |
Mar 14, 2022 | 140.50 | 141.55 | 129.00 | 135.60 | 3,293,239 | -7.40(-5.17%) |
Mar 11, 2022 | 153.10 | 154.00 | 142.65 | 143.00 | 2,920,306 | -10.20(-6.66%) |
Mar 10, 2022 | 156.30 | 147.80 | 153.20 | 2,562,512 | -3.90(-2.48%) | |
Mar 09, 2022 | 157.20 | 162.70 | 154.25 | 157.10 | 2,515,723 | +3.20(+2.08%) |
Mar 08, 2022 | 151.50 | 162.60 | 143.80 | 153.90 | 3,533,712 | +1.80(+1.18%) |
Mar 07, 2022 | 169.10 | 171.00 | 149.00 | 152.10 | 3,939,852 | -13.60(-8.21%) |
Mar 04, 2022 | 180.50 | 183.20 | 163.50 | 165.70 | 3,962,816 | -14.90(-8.25%) |
Mar 03, 2022 | 186.30 | 187.00 | 177.97 | 180.60 | 2,470,506 | -4.70(-2.54%) |
Mar 02, 2022 | 180.10 | 186.90 | 173.10 | 185.30 | 3,499,409 | +2.10(+1.15%) |