Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 279.95 | 279.95 | 279.75 | 279.75 | 10 | +4.25(+1.54%) |
May 27, 2022 | 263.00 | 275.50 | 263.00 | 275.50 | 158 | +13.50(+5.15%) |
May 26, 2022 | 261.00 | 262.00 | 261.00 | 262.00 | 67 | +2.00(+0.77%) |
May 25, 2022 | 258.80 | 263.00 | 258.80 | 260.00 | 313 | +2.00(+0.78%) |
May 24, 2022 | 255.00 | 258.00 | 254.80 | 258.00 | 474 | +7.00(+2.79%) |
May 23, 2022 | 251.00 | 251.00 | 251.00 | 251.00 | 70 | +1.00(+0.40%) |
May 20, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 10 | -1.20(-0.48%) |
May 19, 2022 | 251.00 | 251.20 | 251.00 | 251.20 | 168 | +1.20(+0.48%) |
May 18, 2022 | 245.00 | 250.00 | 241.25 | 250.00 | 477 | +5.00(+2.04%) |
May 17, 2022 | 250.00 | 250.00 | 245.00 | 245.00 | 82 | -3.20(-1.29%) |
May 16, 2022 | 249.00 | 250.00 | 247.50 | 248.20 | 109 | -6.80(-2.67%) |
May 13, 2022 | 242.00 | 255.00 | 242.00 | 255.00 | 258 | +14.99(+6.25%) |
May 11, 2022 | 240.01 | 0 | -4.99(-2.04%) | |||
May 10, 2022 | 245.00 | 245.00 | 245.00 | 245.00 | 121 | +3.00(+1.24%) |
May 09, 2022 | 245.00 | 245.00 | 242.00 | 242.00 | 184 | -6.00(-2.42%) |
May 06, 2022 | 248.00 | 248.00 | 248.00 | 248.00 | 100 | -2.00(-0.80%) |
May 05, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 5 | +5.00(+2.04%) |
May 04, 2022 | 244.80 | 245.00 | 244.80 | 245.00 | 104 | +5.00(+2.08%) |
May 02, 2022 | 240.00 | 0 | -5.00(-2.04%) | |||
Apr 28, 2022 | 245.00 | 0 | +4.75(+1.98%) | |||
Apr 25, 2022 | 240.25 | 0 | -4.75(-1.94%) | |||
Apr 22, 2022 | 235.00 | 245.00 | 233.00 | 245.00 | 102 | +0.00(+0.00%) |
Apr 21, 2022 | 233.00 | 246.00 | 231.00 | 245.00 | 453 | -10.00(-3.92%) |
Apr 19, 2022 | 255.00 | 0 | -4.00(-1.54%) | |||
Apr 18, 2022 | 259.00 | 259.00 | 259.00 | 259.00 | 6 | +0.00(+0.00%) |
Apr 14, 2022 | 259.00 | 259.00 | 259.00 | 259.00 | 100 | +0.00(+0.00%) |
Apr 12, 2022 | 259.00 | 0 | +4.00(+1.57%) | |||
Apr 08, 2022 | 255.00 | 0 | +15.00(+6.25%) | |||
Apr 07, 2022 | 260.00 | 260.00 | 231.26 | 240.00 | 486 | -10.00(-4.00%) |
Apr 06, 2022 | 255.00 | 255.00 | 250.00 | 250.00 | 52 | -5.00(-1.96%) |
Apr 04, 2022 | 255.00 | 0 | -3.80(-1.47%) | |||
Mar 31, 2022 | 258.80 | 0 | -0.20(-0.08%) | |||
Mar 28, 2022 | 259.00 | 0 | -1.00(-0.38%) | |||
Mar 25, 2022 | 259.80 | 260.00 | 259.80 | 260.00 | 306 | +0.00(+0.00%) |
Mar 24, 2022 | 252.00 | 260.00 | 252.00 | 260.00 | 3 | +6.00(+2.36%) |
Mar 23, 2022 | 254.00 | 254.00 | 254.00 | 254.00 | 5 | -6.00(-2.31%) |
Mar 22, 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 10 | +0.20(+0.08%) |
Mar 21, 2022 | 260.00 | 260.00 | 259.80 | 259.80 | 140 | -0.20(-0.08%) |
Mar 18, 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 100 | +0.20(+0.08%) |
Mar 17, 2022 | 259.95 | 260.00 | 259.75 | 259.80 | 29 | +0.02(+0.01%) |
Mar 16, 2022 | 255.00 | 260.00 | 255.00 | 259.78 | 122 | +4.78(+1.87%) |
Mar 11, 2022 | 255.00 | 0 | +13.00(+5.37%) | |||
Mar 10, 2022 | 242.00 | 242.00 | 242.00 | 242.00 | 26 | +2.00(+0.83%) |
Mar 09, 2022 | 235.50 | 240.00 | 235.50 | 240.00 | 19 | +4.80(+2.04%) |
Mar 08, 2022 | 235.00 | 250.00 | 235.00 | 235.20 | 50 | -19.80(-7.76%) |
Mar 07, 2022 | 260.20 | 260.20 | 250.00 | 255.00 | 269 | +20.00(+8.51%) |
Mar 04, 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 100 | +0.00(+0.00%) |
Mar 03, 2022 | 250.00 | 250.00 | 235.00 | 235.00 | 166 | -15.00(-6.00%) |
Mar 02, 2022 | 239.80 | 250.00 | 239.80 | 250.00 | 600 | +10.00(+4.17%) |
Mar 01, 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 80 | +0.00(+0.00%) |
Feb 28, 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 35 | +10.00(+4.35%) |
Feb 25, 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 100 | +4.00(+1.77%) |
Feb 23, 2022 | 226.00 | 0 | +1.00(+0.44%) | |||
Feb 18, 2022 | 225.00 | 0 | +5.00(+2.27%) | |||
Feb 17, 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 10 | -5.00(-2.22%) |
Feb 16, 2022 | 220.00 | 225.00 | 220.00 | 225.00 | 512 | +5.00(+2.27%) |
Feb 15, 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 18 | +0.00(+0.00%) |
Feb 14, 2022 | 220.00 | 220.20 | 220.00 | 220.00 | 85 | +1.52(+0.70%) |
Feb 11, 2022 | 218.48 | 218.48 | 218.48 | 218.48 | 100 | +0.00(+0.00%) |
Feb 10, 2022 | 218.48 | 218.48 | 218.48 | 218.48 | 4 | +0.20(+0.09%) |
Feb 09, 2022 | 218.00 | 218.48 | 217.80 | 218.28 | 170 | +0.98(+0.45%) |
Feb 04, 2022 | 217.30 | 0 | +0.00(+0.00%) | |||
Feb 03, 2022 | 217.50 | 217.50 | 217.30 | 217.30 | 2 | -1.20(-0.55%) |
Feb 02, 2022 | 218.50 | 218.50 | 218.50 | 218.50 | 3 | +8.50(+4.05%) |
Feb 01, 2022 | 219.99 | 219.99 | 210.00 | 210.00 | 104 | -0.50(-0.24%) |
Jan 31, 2022 | 210.56 | 210.56 | 210.50 | 210.50 | 248 | -0.50(-0.24%) |
Jan 27, 2022 | 211.00 | 0 | -9.00(-4.09%) | |||
Jan 24, 2022 | 220.00 | 0 | +5.00(+2.33%) | |||
Jan 20, 2022 | 215.00 | 0 | -4.95(-2.25%) | |||
Jan 19, 2022 | 220.00 | 220.00 | 219.95 | 219.95 | 18 | -0.05(-0.02%) |
Jan 18, 2022 | 210.00 | 220.00 | 209.80 | 220.00 | 429 | +10.00(+4.76%) |
Jan 14, 2022 | 210.00 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 210.00 | 210.00 | 209.80 | 210.00 | 125 | +0.00(+0.00%) |
Jan 11, 2022 | 210.00 | 0 | +0.00(+0.00%) | |||
Jan 10, 2022 | 215.00 | 215.00 | 205.50 | 210.00 | 920 | -5.00(-2.33%) |
Jan 06, 2022 | 215.00 | 215.00 | 215.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 215.00 | 215.00 | 215.00 | 0 | +5.00(+2.38%) | |
Dec 28, 2021 | 210.00 | 210.00 | 210.00 | 0 | -5.00(-2.33%) | |
Dec 27, 2021 | 215.00 | 215.00 | 213.80 | 215.00 | 208 | +0.00(+0.00%) |
Dec 23, 2021 | 215.00 | 215.00 | 215.00 | 215.00 | 200 | +0.00(+0.00%) |
Dec 21, 2021 | 215.00 | 215.00 | 215.00 | 0 | +0.00(+0.00%) | |
Dec 17, 2021 | 215.00 | 215.00 | 215.00 | 0 | +2.50(+1.18%) | |
Dec 16, 2021 | 212.50 | 212.50 | 212.50 | 212.50 | 10 | -2.50(-1.16%) |
Dec 14, 2021 | 215.00 | 215.00 | 215.00 | 0 | +5.00(+2.38%) | |
Dec 09, 2021 | 210.00 | 210.00 | 210.00 | 0 | -5.00(-2.33%) | |
Dec 08, 2021 | 205.00 | 215.00 | 205.00 | 215.00 | 1,247 | +5.00(+2.38%) |
Dec 07, 2021 | 210.00 | 210.00 | 209.00 | 210.00 | 101 | +0.00(+0.00%) |
Dec 06, 2021 | 202.80 | 210.00 | 202.80 | 210.00 | 24 | +10.00(+5.00%) |
Dec 03, 2021 | 201.20 | 201.20 | 200.00 | 200.00 | 100 | -8.00(-3.85%) |
Dec 02, 2021 | 203.00 | 208.00 | 203.00 | 208.00 | 154 | +5.00(+2.46%) |
Dec 01, 2021 | 203.00 | 203.00 | 203.00 | 203.00 | 36 | -2.00(-0.98%) |
Nov 30, 2021 | 205.00 | 205.00 | 205.00 | 205.00 | 50 | -2.00(-0.97%) |
Nov 29, 2021 | 207.00 | 209.00 | 207.00 | 207.00 | 200 | +3.00(+1.47%) |
Nov 26, 2021 | 204.00 | 205.00 | 204.00 | 204.00 | 100 | -3.00(-1.45%) |
Nov 24, 2021 | 200.00 | 207.00 | 200.00 | 207.00 | 411 | +7.00(+3.50%) |
Nov 23, 2021 | 197.00 | 200.00 | 197.00 | 200.00 | 295 | +5.00(+2.56%) |
Nov 19, 2021 | 195.00 | 195.00 | 195.00 | 0 | -5.00(-2.50%) | |
Nov 16, 2021 | 200.00 | 200.00 | 200.00 | 0 | +0.00(+0.00%) | |
Nov 15, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 5 | +0.00(+0.00%) |
Nov 12, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 100 | -1.00(-0.50%) |
Nov 11, 2021 | 201.20 | 201.20 | 201.00 | 201.00 | 2 | +5.00(+2.55%) |
Nov 04, 2021 | 196.00 | 196.00 | 196.00 | 0 | -5.00(-2.49%) | |
Nov 03, 2021 | 205.00 | 205.00 | 201.00 | 201.00 | 55 | +1.00(+0.50%) |
Oct 29, 2021 | 200.00 | 200.00 | 200.00 | 0 | -5.00(-2.44%) | |
Oct 26, 2021 | 205.00 | 205.00 | 205.00 | 205.00 | 100 | +0.00(+0.00%) |
Oct 25, 2021 | 204.80 | 205.00 | 204.80 | 205.00 | 11 | +0.00(+0.00%) |
Oct 22, 2021 | 205.00 | 205.00 | 200.00 | 205.00 | 100 | +0.00(+0.00%) |
Oct 21, 2021 | 205.00 | 205.00 | 205.00 | 205.00 | 25 | -0.91(-0.44%) |
Oct 20, 2021 | 196.00 | 205.91 | 195.00 | 205.91 | 126 | +5.91(+2.95%) |
Oct 19, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 130 | +4.00(+2.04%) |
Oct 18, 2021 | 196.00 | 196.00 | 196.00 | 196.00 | 5 | -4.00(-2.00%) |
Oct 15, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 100 | +0.04(+0.02%) |
Oct 14, 2021 | 199.96 | 199.96 | 199.76 | 199.96 | 275 | +0.20(+0.10%) |
Oct 12, 2021 | 199.76 | 199.76 | 199.76 | 0 | +3.76(+1.92%) | |
Oct 08, 2021 | 196.00 | 196.00 | 196.00 | 0 | +4.00(+2.08%) | |
Oct 07, 2021 | 192.00 | 192.00 | 192.00 | 192.00 | 100 | +2.00(+1.05%) |
Oct 06, 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 210 | -2.00(-1.04%) |
Oct 05, 2021 | 192.20 | 192.20 | 192.00 | 192.00 | 111 | +2.00(+1.05%) |
Oct 04, 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 157 | +0.00(+0.00%) |
Oct 01, 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 100 | +0.00(+0.00%) |
Sep 29, 2021 | 190.00 | 190.00 | 190.00 | 0 | +0.20(+0.11%) | |
Sep 28, 2021 | 190.00 | 190.00 | 189.80 | 189.80 | 70 | +0.00(+0.00%) |
Sep 27, 2021 | 189.80 | 190.00 | 189.80 | 189.80 | 186 | +0.00(+0.00%) |
Sep 23, 2021 | 189.80 | 189.80 | 189.80 | 0 | -0.20(-0.11%) | |
Sep 22, 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 192 | +0.00(+0.00%) |
Sep 21, 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 8 | -4.98(-2.55%) |
Sep 20, 2021 | 195.00 | 195.50 | 194.98 | 194.98 | 296 | +4.98(+2.62%) |
Sep 16, 2021 | 190.00 | 190.00 | 190.00 | 0 | +0.00(+0.00%) | |
Sep 15, 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 5 | +0.00(+0.00%) |
Sep 10, 2021 | 190.00 | 190.00 | 190.00 | 0 | +5.00(+2.70%) | |
Sep 08, 2021 | 185.00 | 185.00 | 185.00 | 0 | +0.00(+0.00%) | |
Sep 03, 2021 | 185.00 | 185.00 | 185.00 | 0 | -10.00(-5.13%) | |
Sep 02, 2021 | 190.00 | 195.00 | 190.00 | 195.00 | 150 | +9.00(+4.84%) |
Aug 27, 2021 | 186.00 | 186.00 | 186.00 | 0 | -8.98(-4.61%) | |
Aug 25, 2021 | 194.98 | 194.98 | 194.98 | 0 | -0.02(-0.01%) | |
Aug 19, 2021 | 195.00 | 195.00 | 195.00 | 0 | +0.00(+0.00%) | |
Aug 17, 2021 | 195.00 | 195.00 | 195.00 | 0 | -1.00(-0.51%) | |
Aug 16, 2021 | 196.00 | 196.00 | 196.00 | 196.00 | 235 | +0.00(+0.00%) |
Aug 13, 2021 | 196.00 | 196.00 | 196.00 | 196.00 | 100 | +0.00(+0.00%) |
Aug 12, 2021 | 196.00 | 196.00 | 196.00 | 196.00 | 100 | +0.00(+0.00%) |
Aug 11, 2021 | 196.00 | 196.00 | 196.00 | 196.00 | 200 | +0.00(+0.00%) |
Aug 09, 2021 | 196.00 | 196.00 | 196.00 | 0 | +0.00(+0.00%) | |
Aug 06, 2021 | 195.80 | 196.00 | 195.80 | 196.00 | 199 | +0.00(+0.00%) |
Aug 05, 2021 | 196.00 | 196.00 | 196.00 | 196.00 | 50 | +0.00(+0.00%) |
Aug 04, 2021 | 196.00 | 196.00 | 196.00 | 196.00 | 3 | +0.00(+0.00%) |
Aug 03, 2021 | 196.00 | 196.00 | 196.00 | 196.00 | 82 | -1.00(-0.51%) |
Aug 02, 2021 | 197.00 | 197.00 | 197.00 | 197.00 | 124 | +1.00(+0.51%) |
Jul 29, 2021 | 196.00 | 196.00 | 196.00 | 0 | +1.00(+0.51%) | |
Jul 28, 2021 | 194.99 | 195.20 | 194.99 | 195.00 | 324 | +5.00(+2.63%) |
Jul 27, 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 1 | +0.00(+0.00%) |
Jul 26, 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 101 | +2.00(+1.06%) |
Jul 23, 2021 | 184.25 | 190.00 | 184.25 | 188.00 | 320 | +1.00(+0.53%) |
Jul 21, 2021 | 187.00 | 187.00 | 187.00 | 0 | -3.00(-1.58%) | |
Jul 20, 2021 | 189.75 | 190.00 | 189.00 | 190.00 | 623 | +2.00(+1.06%) |
Jul 19, 2021 | 188.00 | 188.00 | 188.00 | 188.00 | 100 | -2.00(-1.05%) |
Jul 16, 2021 | 187.00 | 190.00 | 187.00 | 190.00 | 250 | +2.00(+1.06%) |
Jul 15, 2021 | 190.00 | 190.00 | 188.00 | 188.00 | 190 | -1.00(-0.53%) |
Jul 14, 2021 | 188.00 | 189.00 | 188.00 | 189.00 | 257 | +0.00(+0.00%) |
Jul 13, 2021 | 196.00 | 196.00 | 189.00 | 189.00 | 215 | +0.20(+0.11%) |
Jul 12, 2021 | 180.00 | 189.00 | 180.00 | 188.80 | 486 | +8.35(+4.63%) |
Jul 09, 2021 | 180.00 | 180.45 | 180.00 | 180.45 | 100 | +0.45(+0.25%) |
Jul 08, 2021 | 180.00 | 180.00 | 180.00 | 180.00 | 44 | -5.00(-2.70%) |
Jul 07, 2021 | 185.00 | 185.00 | 185.00 | 185.00 | 100 | +1.00(+0.54%) |
Jul 06, 2021 | 184.00 | 184.00 | 184.00 | 184.00 | 48 | -2.00(-1.08%) |
Jul 01, 2021 | 186.00 | 186.00 | 186.00 | 0 | -2.00(-1.06%) | |
Jun 25, 2021 | 188.00 | 188.00 | 188.00 | 0 | -1.00(-0.53%) | |
Jun 24, 2021 | 189.00 | 189.00 | 189.00 | 189.00 | 10 | -1.00(-0.53%) |
Jun 23, 2021 | 196.00 | 196.00 | 190.00 | 190.00 | 112 | -5.00(-2.56%) |
Jun 15, 2021 | 195.00 | 195.00 | 195.00 | 0 | -5.00(-2.50%) | |
Jun 10, 2021 | 200.00 | 200.00 | 200.00 | 0 | +0.00(+0.00%) | |
Jun 08, 2021 | 200.00 | 200.00 | 200.00 | 0 | +0.00(+0.00%) | |
Jun 04, 2021 | 200.00 | 200.00 | 200.00 | 0 | +0.00(+0.00%) | |
Jun 03, 2021 | 199.80 | 200.00 | 199.80 | 200.00 | 12 | +0.00(+0.00%) |
Jun 02, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 22 | +0.00(+0.00%) |