Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.00 | 167.25 | 164.00 | 167.25 | 1,933 | +5.25(+3.24%) |
May 27, 2022 | 163.00 | 163.00 | 162.00 | 162.00 | 582 | -1.12(-0.69%) |
May 26, 2022 | 161.00 | 163.12 | 161.00 | 163.12 | 135 | +3.28(+2.05%) |
May 25, 2022 | 156.50 | 159.85 | 154.25 | 159.85 | 3,004 | +3.72(+2.39%) |
May 24, 2022 | 158.96 | 158.96 | 154.25 | 156.12 | 361 | -2.53(-1.59%) |
May 23, 2022 | 157.50 | 158.65 | 157.50 | 158.65 | 871 | +3.34(+2.15%) |
May 20, 2022 | 157.34 | 157.34 | 151.75 | 155.31 | 31 | +2.09(+1.36%) |
May 19, 2022 | 152.82 | 153.22 | 152.82 | 153.22 | 357 | +2.28(+1.51%) |
May 18, 2022 | 153.09 | 153.11 | 150.94 | 150.94 | 1,020 | -5.02(-3.22%) |
May 17, 2022 | 153.04 | 155.96 | 152.17 | 155.96 | 639 | +7.18(+4.83%) |
May 16, 2022 | 149.99 | 151.21 | 148.11 | 148.78 | 303 | -0.59(-0.40%) |
May 13, 2022 | 149.25 | 151.00 | 148.88 | 149.38 | 1,568 | -5.43(-3.50%) |
May 12, 2022 | 151.93 | 154.80 | 151.18 | 154.80 | 31,784 | +2.80(+1.84%) |
May 10, 2022 | 152.00 | 0 | +0.63(+0.42%) | |||
May 09, 2022 | 150.00 | 153.67 | 150.00 | 151.37 | 1,816 | -1.67(-1.09%) |
May 06, 2022 | 154.00 | 155.73 | 153.04 | 153.04 | 1,329 | -3.21(-2.05%) |
May 05, 2022 | 160.25 | 160.25 | 156.25 | 156.25 | 991 | -1.83(-1.16%) |
May 04, 2022 | 159.86 | 159.86 | 156.69 | 158.08 | 349 | -1.77(-1.11%) |
May 03, 2022 | 155.98 | 159.85 | 155.98 | 159.85 | 806 | +8.85(+5.86%) |
May 02, 2022 | 156.24 | 157.41 | 151.00 | 151.00 | 371 | -4.65(-2.99%) |
Apr 29, 2022 | 155.25 | 157.00 | 155.25 | 155.65 | 416 | +0.23(+0.15%) |
Apr 28, 2022 | 152.60 | 155.42 | 152.60 | 155.42 | 308 | +3.66(+2.41%) |
Apr 27, 2022 | 153.61 | 153.61 | 151.25 | 151.76 | 1,623 | -1.94(-1.26%) |
Apr 26, 2022 | 157.00 | 157.00 | 153.70 | 153.70 | 847 | -7.11(-4.42%) |
Apr 25, 2022 | 163.25 | 163.25 | 158.53 | 160.81 | 937 | -5.44(-3.27%) |
Apr 22, 2022 | 169.00 | 169.00 | 163.20 | 166.25 | 1,230 | -2.25(-1.33%) |
Apr 21, 2022 | 172.75 | 172.75 | 168.50 | 168.50 | 234 | +1.50(+0.90%) |
Apr 20, 2022 | 167.50 | 170.00 | 166.69 | 167.00 | 891 | +2.38(+1.44%) |
Apr 19, 2022 | 162.15 | 165.41 | 162.15 | 164.62 | 151 | +6.10(+3.85%) |
Apr 18, 2022 | 157.25 | 164.00 | 157.25 | 158.52 | 7,410 | -1.48(-0.92%) |
Apr 14, 2022 | 160.17 | 160.17 | 160.00 | 160.00 | 1,064 | -2.82(-1.73%) |
Apr 13, 2022 | 160.96 | 162.82 | 160.96 | 162.82 | 71 | +1.90(+1.18%) |
Apr 12, 2022 | 163.39 | 164.66 | 160.92 | 160.92 | 391 | -6.03(-3.61%) |
Apr 11, 2022 | 166.95 | 166.95 | 166.95 | 166.95 | 500 | +2.64(+1.61%) |
Apr 08, 2022 | 166.20 | 167.05 | 164.12 | 164.31 | 239 | -2.19(-1.32%) |
Apr 07, 2022 | 163.22 | 166.50 | 163.22 | 166.50 | 616 | -1.17(-0.70%) |
Apr 06, 2022 | 167.50 | 168.30 | 163.57 | 167.67 | 759 | -0.98(-0.58%) |
Apr 05, 2022 | 171.25 | 171.25 | 168.65 | 168.65 | 2,704 | -4.48(-2.59%) |
Apr 04, 2022 | 173.52 | 175.71 | 173.13 | 173.13 | 105 | +0.39(+0.23%) |
Apr 01, 2022 | 173.97 | 175.70 | 171.69 | 172.74 | 100 | -2.22(-1.27%) |
Mar 31, 2022 | 173.51 | 178.00 | 171.70 | 174.96 | 56 | -3.56(-2.00%) |
Mar 30, 2022 | 179.62 | 179.62 | 178.52 | 178.52 | 1,740 | -0.45(-0.25%) |
Mar 29, 2022 | 177.47 | 179.60 | 177.45 | 178.97 | 1,124 | +12.79(+7.70%) |
Mar 28, 2022 | 168.73 | 169.79 | 165.63 | 166.18 | 1,310 | -2.55(-1.51%) |
Mar 25, 2022 | 168.21 | 168.73 | 165.09 | 168.73 | 1,248 | -0.07(-0.04%) |
Mar 24, 2022 | 168.36 | 169.47 | 164.47 | 168.80 | 17,442 | -1.37(-0.81%) |
Mar 23, 2022 | 165.30 | 170.17 | 165.30 | 170.17 | 299 | -0.58(-0.34%) |
Mar 22, 2022 | 169.80 | 173.04 | 169.80 | 170.75 | 4,890 | +3.19(+1.90%) |
Mar 21, 2022 | 167.56 | 167.56 | 167.56 | 167.56 | 10 | -0.79(-0.47%) |
Mar 18, 2022 | 169.00 | 170.62 | 168.35 | 168.35 | 590 | -4.43(-2.56%) |
Mar 17, 2022 | 171.28 | 174.00 | 170.27 | 172.78 | 1,931 | -0.74(-0.43%) |
Mar 16, 2022 | 167.00 | 175.10 | 167.00 | 173.52 | 1,015 | +8.50(+5.15%) |
Mar 15, 2022 | 164.67 | 166.83 | 164.67 | 165.02 | 52 | +0.52(+0.32%) |
Mar 14, 2022 | 165.55 | 165.55 | 164.42 | 164.50 | 2,270 | +5.66(+3.57%) |
Mar 11, 2022 | 159.72 | 161.22 | 155.56 | 158.84 | 2,592 | -0.61(-0.38%) |
Mar 10, 2022 | 157.72 | 160.14 | 156.06 | 159.45 | 1,615 | -10.78(-6.33%) |
Mar 09, 2022 | 169.27 | 170.23 | 163.75 | 170.23 | 3,283 | +20.18(+13.45%) |
Mar 08, 2022 | 148.66 | 156.00 | 147.02 | 150.05 | 6,946 | +5.13(+3.54%) |
Mar 07, 2022 | 153.77 | 156.00 | 144.50 | 144.92 | 47,458 | -12.98(-8.22%) |
Mar 04, 2022 | 163.03 | 163.03 | 156.25 | 157.90 | 39,680 | -16.17(-9.29%) |
Mar 03, 2022 | 179.64 | 179.66 | 170.92 | 174.07 | 2,431 | -4.65(-2.60%) |
Mar 02, 2022 | 179.20 | 180.55 | 176.01 | 178.72 | 2,485 | -1.89(-1.05%) |