Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 179.89 | 179.89 | 179.89 | 179.89 | 284 | -0.47(-0.26%) |
May 27, 2022 | 180.37 | 180.37 | 180.37 | 180.37 | 0 | +4.22(+2.40%) |
May 26, 2022 | 176.14 | 176.14 | 176.14 | 176.14 | 0 | +5.04(+2.94%) |
May 25, 2022 | 171.10 | 171.10 | 171.10 | 171.10 | 0 | +0.03(+0.02%) |
May 24, 2022 | 171.07 | 171.07 | 171.07 | 171.07 | 0 | -0.96(-0.56%) |
May 23, 2022 | 172.31 | 172.31 | 172.03 | 172.03 | 128 | +8.38(+5.12%) |
May 20, 2022 | 163.65 | 163.65 | 163.65 | 163.65 | 0 | +1.57(+0.97%) |
May 19, 2022 | 162.07 | 162.07 | 162.07 | 162.07 | 43 | +0.44(+0.27%) |
May 18, 2022 | 161.64 | 161.64 | 161.64 | 161.64 | 0 | -8.29(-4.88%) |
May 17, 2022 | 169.93 | 169.93 | 169.93 | 169.93 | 49 | +7.22(+4.44%) |
May 16, 2022 | 162.71 | 162.71 | 162.71 | 162.71 | 0 | +1.50(+0.93%) |
May 13, 2022 | 161.21 | 161.21 | 161.21 | 161.21 | 0 | +9.64(+6.36%) |
May 12, 2022 | 149.60 | 151.57 | 149.20 | 151.57 | 552 | -5.66(-3.60%) |
May 11, 2022 | 158.23 | 158.23 | 157.22 | 157.22 | 160 | +1.21(+0.78%) |
May 10, 2022 | 156.01 | 156.01 | 156.01 | 156.01 | 3 | +1.85(+1.20%) |
May 09, 2022 | 154.16 | 154.16 | 154.16 | 154.16 | 0 | -8.30(-5.11%) |
May 06, 2022 | 162.47 | 162.47 | 162.47 | 162.47 | 0 | -5.95(-3.53%) |
May 05, 2022 | 168.42 | 168.42 | 168.42 | 168.42 | 0 | -7.23(-4.12%) |
May 04, 2022 | 175.65 | 175.65 | 175.65 | 175.65 | 2 | +3.31(+1.92%) |
May 03, 2022 | 172.33 | 172.33 | 172.33 | 172.33 | 2 | +2.83(+1.67%) |
May 02, 2022 | 169.50 | 169.50 | 169.50 | 169.50 | 2 | -2.45(-1.42%) |
Apr 29, 2022 | 173.10 | 173.10 | 171.95 | 171.95 | 302 | -0.87(-0.51%) |
Apr 28, 2022 | 172.82 | 172.82 | 172.82 | 172.82 | 0 | +2.26(+1.33%) |
Apr 27, 2022 | 170.56 | 170.56 | 170.56 | 170.56 | 26 | +2.53(+1.51%) |
Apr 26, 2022 | 168.03 | 168.03 | 168.03 | 168.03 | 11 | -6.73(-3.85%) |
Apr 25, 2022 | 173.33 | 174.76 | 173.33 | 174.76 | 423 | -7.56(-4.15%) |
Apr 22, 2022 | 182.32 | 182.32 | 182.32 | 182.32 | 100 | -4.01(-2.15%) |
Apr 21, 2022 | 186.89 | 186.89 | 186.33 | 186.33 | 310 | -4.60(-2.41%) |
Apr 20, 2022 | 190.93 | 190.93 | 190.93 | 190.93 | 3 | +4.62(+2.48%) |
Apr 19, 2022 | 186.31 | 186.31 | 186.31 | 186.31 | 1 | -2.24(-1.19%) |
Apr 18, 2022 | 186.40 | 188.54 | 186.40 | 188.54 | 100 | -1.69(-0.89%) |
Apr 14, 2022 | 187.18 | 190.23 | 186.99 | 190.23 | 348 | -1.14(-0.60%) |
Apr 13, 2022 | 191.37 | 191.37 | 191.37 | 191.37 | 0 | +4.35(+2.33%) |
Apr 12, 2022 | 186.85 | 187.02 | 177.54 | 187.02 | 212 | -4.38(-2.29%) |
Apr 11, 2022 | 191.40 | 191.40 | 191.40 | 191.40 | 28 | -1.25(-0.65%) |
Apr 08, 2022 | 192.65 | 192.65 | 192.65 | 192.65 | 100 | +4.14(+2.19%) |
Apr 07, 2022 | 188.51 | 188.51 | 188.51 | 188.51 | 0 | -0.06(-0.03%) |
Apr 06, 2022 | 188.57 | 188.57 | 188.57 | 188.57 | 2 | -3.74(-1.94%) |
Apr 05, 2022 | 192.31 | 192.31 | 192.31 | 192.31 | 2 | -2.47(-1.27%) |
Apr 04, 2022 | 194.78 | 194.78 | 194.78 | 194.78 | 0 | +4.48(+2.35%) |
Mar 31, 2022 | 190.31 | 1 | -6.82(-3.46%) | |||
Mar 30, 2022 | 197.12 | 197.12 | 197.12 | 197.12 | 1 | +0.49(+0.25%) |
Mar 29, 2022 | 195.32 | 196.63 | 195.32 | 196.63 | 484 | +8.96(+4.77%) |
Mar 28, 2022 | 187.67 | 187.67 | 187.67 | 187.67 | 0 | +0.57(+0.31%) |
Mar 25, 2022 | 187.10 | 187.10 | 187.10 | 187.10 | 0 | +0.54(+0.29%) |
Mar 24, 2022 | 186.56 | 186.56 | 186.56 | 186.56 | 1 | +1.66(+0.90%) |
Mar 23, 2022 | 184.90 | 184.90 | 184.90 | 184.90 | 0 | -4.84(-2.55%) |
Mar 22, 2022 | 189.26 | 189.74 | 189.04 | 189.74 | 201 | +5.62(+3.06%) |
Mar 21, 2022 | 184.12 | 184.12 | 184.12 | 184.12 | 1 | -2.63(-1.41%) |
Mar 18, 2022 | 186.75 | 186.75 | 186.75 | 186.75 | 0 | +3.12(+1.70%) |
Mar 17, 2022 | 183.62 | 183.62 | 183.62 | 183.62 | 0 | +4.34(+2.42%) |
Mar 16, 2022 | 179.29 | 179.29 | 179.29 | 179.29 | 0 | +12.75(+7.66%) |
Mar 15, 2022 | 166.54 | 166.54 | 166.54 | 166.54 | 0 | +2.50(+1.53%) |
Mar 14, 2022 | 164.03 | 164.03 | 164.03 | 164.03 | 3 | +4.00(+2.50%) |
Mar 11, 2022 | 160.03 | 160.03 | 160.03 | 160.03 | 0 | -1.31(-0.81%) |
Mar 10, 2022 | 161.35 | 161.35 | 161.35 | 161.35 | 4 | +8.63(+5.65%) |
Mar 08, 2022 | 152.72 | 29 | +8.08(+5.58%) | |||
Mar 07, 2022 | 144.64 | 144.64 | 144.64 | 144.64 | 0 | -10.30(-6.65%) |
Mar 04, 2022 | 154.94 | 154.94 | 154.94 | 154.94 | 100 | -16.48(-9.61%) |
Mar 03, 2022 | 171.41 | 171.41 | 171.41 | 171.41 | 0 | -10.53(-5.79%) |
Mar 02, 2022 | 181.94 | 181.94 | 181.94 | 181.94 | 0 | +8.37(+4.82%) |