Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 164.00 | 164.12 | 155.75 | 161.50 | 1,112 | -2.00(-1.22%) |
May 27, 2022 | 173.25 | 175.00 | 160.50 | 163.50 | 3,050 | -6.50(-3.82%) |
May 26, 2022 | 160.25 | 171.83 | 156.25 | 170.00 | 2,517 | +10.50(+6.58%) |
May 25, 2022 | 152.50 | 162.25 | 152.50 | 159.50 | 905 | +7.00(+4.59%) |
May 24, 2022 | 164.00 | 166.00 | 147.50 | 152.50 | 3,209 | -10.00(-6.15%) |
May 23, 2022 | 139.50 | 168.50 | 139.25 | 162.50 | 6,406 | +20.50(+14.44%) |
May 20, 2022 | 134.00 | 143.75 | 129.00 | 142.00 | 2,161 | +12.25(+9.44%) |
May 19, 2022 | 128.25 | 129.75 | 119.25 | 129.75 | 2,228 | +0.00(+0.00%) |
May 18, 2022 | 135.25 | 137.25 | 127.75 | 129.75 | 1,512 | -4.25(-3.17%) |
May 17, 2022 | 125.75 | 136.50 | 125.00 | 134.00 | 3,494 | +13.25(+10.97%) |
May 16, 2022 | 120.50 | 122.50 | 117.25 | 120.75 | 895 | +4.25(+3.65%) |
May 13, 2022 | 106.75 | 117.50 | 105.25 | 116.50 | 2,886 | +13.25(+12.83%) |
May 12, 2022 | 96.25 | 106.50 | 95.25 | 103.25 | 3,760 | +6.25(+6.44%) |
May 11, 2022 | 105.75 | 116.75 | 94.75 | 97.00 | 4,094 | -12.00(-11.01%) |
May 10, 2022 | 113.00 | 127.50 | 102.00 | 109.00 | 3,590 | -3.38(-3.00%) |
May 09, 2022 | 127.50 | 127.75 | 111.75 | 112.38 | 4,650 | -16.12(-12.55%) |
May 06, 2022 | 141.75 | 141.75 | 127.50 | 128.50 | 996 | +1.50(+1.18%) |
May 05, 2022 | 142.50 | 142.50 | 126.75 | 127.00 | 1,633 | -13.75(-9.77%) |
May 04, 2022 | 128.75 | 143.75 | 120.25 | 140.75 | 3,925 | +11.04(+8.51%) |
May 03, 2022 | 137.50 | 139.75 | 126.50 | 129.71 | 1,519 | -7.79(-5.66%) |
May 02, 2022 | 132.00 | 137.50 | 126.25 | 137.50 | 1,424 | +4.75(+3.58%) |
Apr 29, 2022 | 134.25 | 136.25 | 129.50 | 132.75 | 573 | -2.75(-2.03%) |
Apr 28, 2022 | 139.25 | 143.50 | 125.25 | 135.50 | 3,843 | -4.75(-3.39%) |
Apr 27, 2022 | 146.25 | 148.24 | 139.50 | 140.25 | 1,331 | -8.00(-5.40%) |
Apr 26, 2022 | 163.25 | 163.75 | 146.75 | 148.25 | 5,049 | -15.50(-9.47%) |
Apr 25, 2022 | 158.50 | 170.00 | 158.50 | 163.75 | 2,121 | +0.25(+0.15%) |
Apr 22, 2022 | 161.00 | 165.00 | 160.00 | 163.50 | 946 | +4.25(+2.67%) |
Apr 21, 2022 | 165.00 | 165.00 | 158.25 | 159.25 | 1,124 | -3.25(-2.00%) |
Apr 20, 2022 | 159.25 | 164.75 | 159.25 | 162.50 | 577 | +1.00(+0.62%) |
Apr 19, 2022 | 176.25 | 176.25 | 158.62 | 161.50 | 3,582 | -9.75(-5.69%) |
Apr 18, 2022 | 168.75 | 180.00 | 168.75 | 171.25 | 769 | -4.50(-2.56%) |
Apr 14, 2022 | 177.50 | 178.94 | 174.25 | 175.75 | 688 | -1.25(-0.71%) |
Apr 13, 2022 | 177.50 | 178.50 | 171.25 | 177.00 | 2,559 | +1.00(+0.57%) |
Apr 12, 2022 | 181.25 | 182.25 | 173.00 | 176.00 | 1,946 | +0.25(+0.14%) |
Apr 11, 2022 | 174.75 | 178.25 | 172.00 | 175.75 | 1,012 | -3.75(-2.09%) |
Apr 08, 2022 | 173.50 | 181.00 | 172.50 | 179.50 | 1,347 | +0.75(+0.42%) |
Apr 07, 2022 | 177.25 | 186.00 | 176.25 | 178.75 | 1,139 | -3.00(-1.65%) |
Apr 06, 2022 | 179.50 | 187.25 | 174.50 | 181.75 | 1,107 | -3.50(-1.89%) |
Apr 05, 2022 | 188.75 | 197.75 | 175.00 | 185.25 | 3,568 | +2.75(+1.51%) |
Apr 04, 2022 | 190.25 | 193.75 | 181.00 | 182.50 | 407 | -2.75(-1.48%) |
Apr 01, 2022 | 194.75 | 194.75 | 184.25 | 185.25 | 1,378 | -8.25(-4.26%) |
Mar 31, 2022 | 187.50 | 197.50 | 184.25 | 193.50 | 2,875 | +6.75(+3.61%) |
Mar 30, 2022 | 184.75 | 187.75 | 183.25 | 186.75 | 1,046 | +3.25(+1.77%) |
Mar 29, 2022 | 177.25 | 187.25 | 174.50 | 183.50 | 1,884 | +6.50(+3.67%) |
Mar 28, 2022 | 173.50 | 177.00 | 166.25 | 177.00 | 1,472 | +5.50(+3.21%) |
Mar 25, 2022 | 165.50 | 173.75 | 162.00 | 171.50 | 1,565 | +7.75(+4.73%) |
Mar 24, 2022 | 164.75 | 165.00 | 161.75 | 163.75 | 1,088 | +1.25(+0.77%) |
Mar 23, 2022 | 161.25 | 166.75 | 160.00 | 162.50 | 1,549 | -1.50(-0.91%) |
Mar 22, 2022 | 164.00 | 169.25 | 150.00 | 164.00 | 3,350 | +0.00(+0.00%) |
Mar 21, 2022 | 166.50 | 171.25 | 159.75 | 164.00 | 1,913 | -1.50(-0.91%) |
Mar 18, 2022 | 165.00 | 170.54 | 163.25 | 165.50 | 1,212 | -0.75(-0.45%) |
Mar 17, 2022 | 164.50 | 167.32 | 161.25 | 166.25 | 1,267 | +3.50(+2.15%) |
Mar 16, 2022 | 161.25 | 165.25 | 157.80 | 162.75 | 2,031 | +5.00(+3.17%) |
Mar 15, 2022 | 161.22 | 172.71 | 150.25 | 157.75 | 3,018 | -2.00(-1.25%) |
Mar 14, 2022 | 167.50 | 174.41 | 158.25 | 159.75 | 2,618 | -9.00(-5.33%) |
Mar 11, 2022 | 170.75 | 174.00 | 165.25 | 168.75 | 1,327 | -5.00(-2.88%) |
Mar 10, 2022 | 173.25 | 177.75 | 169.50 | 173.75 | 1,194 | +1.75(+1.02%) |
Mar 09, 2022 | 179.50 | 179.50 | 169.00 | 172.00 | 1,529 | -2.75(-1.57%) |
Mar 08, 2022 | 164.75 | 175.00 | 160.57 | 174.75 | 925 | +12.00(+7.37%) |
Mar 07, 2022 | 167.75 | 174.25 | 159.38 | 162.75 | 3,102 | -3.25(-1.96%) |
Mar 04, 2022 | 164.50 | 168.50 | 164.50 | 166.00 | 1,335 | -2.00(-1.19%) |
Mar 03, 2022 | 176.00 | 176.00 | 165.00 | 168.00 | 2,402 | -7.75(-4.41%) |
Mar 02, 2022 | 178.50 | 178.50 | 170.00 | 175.75 | 1,551 | -0.50(-0.28%) |