Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.93 | 173.73 | 149.28 | 153.54 | 1,243,799 | -16.65(-9.78%) |
May 27, 2022 | 169.36 | 170.94 | 163.32 | 170.19 | 505,347 | +0.92(+0.54%) |
May 26, 2022 | 160.44 | 172.02 | 159.96 | 169.27 | 1,004,827 | +9.05(+5.65%) |
May 25, 2022 | 158.69 | 162.19 | 151.04 | 160.22 | 434,778 | -0.02(-0.01%) |
May 24, 2022 | 156.57 | 163.27 | 153.79 | 160.24 | 641,856 | -0.09(-0.06%) |
May 23, 2022 | 146.82 | 162.25 | 146.09 | 160.34 | 1,172,502 | +16.32(+11.33%) |
May 20, 2022 | 146.11 | 148.14 | 136.70 | 144.02 | 796,322 | +0.38(+0.26%) |
May 19, 2022 | 141.72 | 150.18 | 141.23 | 143.64 | 1,093,808 | -1.35(-0.93%) |
May 18, 2022 | 148.99 | 150.60 | 139.60 | 144.99 | 886,457 | -2.39(-1.62%) |
May 17, 2022 | 138.60 | 148.81 | 131.00 | 147.38 | 1,775,060 | +3.61(+2.51%) |
May 16, 2022 | 155.69 | 160.76 | 138.61 | 143.77 | 1,023,032 | -7.91(-5.21%) |
May 13, 2022 | 148.19 | 156.40 | 147.15 | 151.68 | 712,294 | +6.43(+4.42%) |
May 12, 2022 | 145.18 | 148.18 | 137.93 | 145.25 | 610,601 | -3.91(-2.62%) |
May 11, 2022 | 139.99 | 155.68 | 139.99 | 149.16 | 628,726 | +10.67(+7.71%) |
May 10, 2022 | 141.92 | 144.42 | 132.93 | 138.49 | 791,041 | +0.99(+0.72%) |
May 09, 2022 | 155.69 | 157.25 | 135.74 | 137.51 | 1,043,303 | -26.17(-15.99%) |
May 06, 2022 | 163.01 | 169.64 | 155.80 | 163.68 | 800,766 | +3.69(+2.31%) |
May 05, 2022 | 166.61 | 167.04 | 148.74 | 159.99 | 1,039,483 | +5.27(+3.41%) |
May 04, 2022 | 156.11 | 159.40 | 147.62 | 154.72 | 857,730 | +1.90(+1.24%) |
May 03, 2022 | 140.31 | 153.50 | 138.94 | 152.82 | 575,640 | +12.10(+8.60%) |
May 02, 2022 | 144.29 | 147.40 | 136.66 | 140.72 | 467,283 | -6.18(-4.21%) |
Apr 29, 2022 | 151.42 | 153.74 | 145.28 | 146.90 | 415,613 | -2.85(-1.90%) |
Apr 28, 2022 | 146.19 | 152.28 | 134.84 | 149.74 | 782,960 | +3.43(+2.34%) |
Apr 27, 2022 | 131.66 | 147.35 | 131.66 | 146.32 | 706,095 | +17.51(+13.59%) |
Apr 26, 2022 | 121.84 | 134.38 | 119.95 | 128.81 | 787,531 | +9.08(+7.59%) |
Apr 25, 2022 | 118.83 | 123.39 | 114.02 | 119.73 | 823,357 | -2.96(-2.41%) |
Apr 22, 2022 | 131.58 | 136.24 | 121.84 | 122.69 | 685,076 | -10.09(-7.60%) |
Apr 21, 2022 | 149.99 | 149.99 | 131.38 | 132.78 | 848,109 | -16.44(-11.02%) |
Apr 20, 2022 | 148.57 | 151.31 | 141.01 | 149.22 | 386,136 | -1.03(-0.69%) |
Apr 19, 2022 | 149.83 | 151.39 | 143.26 | 150.26 | 517,028 | -2.87(-1.87%) |
Apr 18, 2022 | 151.42 | 156.34 | 149.08 | 153.12 | 601,552 | +4.41(+2.96%) |
Apr 14, 2022 | 143.36 | 151.26 | 142.14 | 148.72 | 698,315 | +6.43(+4.52%) |
Apr 13, 2022 | 137.65 | 143.53 | 130.44 | 142.29 | 719,102 | +7.41(+5.50%) |
Apr 12, 2022 | 124.47 | 138.40 | 124.47 | 134.88 | 1,135,965 | +12.38(+10.11%) |
Apr 11, 2022 | 124.75 | 126.73 | 118.99 | 122.50 | 430,958 | -3.21(-2.55%) |
Apr 08, 2022 | 123.56 | 126.75 | 119.10 | 125.71 | 355,141 | +4.12(+3.39%) |
Apr 07, 2022 | 113.78 | 123.12 | 113.27 | 121.59 | 446,285 | +7.86(+6.91%) |
Apr 06, 2022 | 114.34 | 118.98 | 111.50 | 113.73 | 421,798 | +0.27(+0.23%) |
Apr 05, 2022 | 121.06 | 122.56 | 112.57 | 113.46 | 580,435 | -1.80(-1.57%) |
Apr 04, 2022 | 128.16 | 131.72 | 111.88 | 115.27 | 769,979 | -12.74(-9.95%) |
Apr 01, 2022 | 126.69 | 132.24 | 125.52 | 128.00 | 334,498 | +2.73(+2.18%) |
Mar 31, 2022 | 120.29 | 129.33 | 117.03 | 125.27 | 572,469 | +5.24(+4.37%) |
Mar 30, 2022 | 126.66 | 132.29 | 115.93 | 120.03 | 859,983 | -3.80(-3.07%) |
Mar 29, 2022 | 117.37 | 123.98 | 113.49 | 123.83 | 593,148 | -1.16(-0.93%) |
Mar 28, 2022 | 124.36 | 125.07 | 117.25 | 124.99 | 362,953 | -0.38(-0.30%) |
Mar 25, 2022 | 124.06 | 126.85 | 123.24 | 125.37 | 255,237 | +1.16(+0.93%) |
Mar 24, 2022 | 126.73 | 129.35 | 121.06 | 124.21 | 353,955 | -1.27(-1.01%) |
Mar 23, 2022 | 119.95 | 127.28 | 119.15 | 125.48 | 359,720 | +7.57(+6.42%) |
Mar 22, 2022 | 120.23 | 124.25 | 115.27 | 117.91 | 328,798 | -1.78(-1.49%) |
Mar 21, 2022 | 118.43 | 122.93 | 115.98 | 119.70 | 428,064 | +5.17(+4.52%) |
Mar 18, 2022 | 110.12 | 115.66 | 107.62 | 114.52 | 1,248,163 | +5.15(+4.71%) |
Mar 17, 2022 | 107.60 | 109.81 | 104.01 | 109.37 | 582,701 | +4.70(+4.49%) |
Mar 16, 2022 | 108.95 | 110.25 | 101.00 | 104.67 | 663,057 | -3.02(-2.80%) |
Mar 15, 2022 | 100.15 | 112.82 | 99.14 | 107.69 | 940,142 | +0.08(+0.08%) |
Mar 14, 2022 | 123.25 | 123.25 | 105.19 | 107.60 | 1,065,324 | -18.40(-14.60%) |
Mar 11, 2022 | 129.70 | 130.06 | 120.74 | 126.00 | 762,524 | -3.73(-2.88%) |
Mar 10, 2022 | 119.53 | 130.02 | 129.73 | 1,027,238 | +14.26(+12.35%) | |
Mar 09, 2022 | 117.10 | 118.56 | 110.58 | 115.47 | 912,257 | -4.52(-3.77%) |
Mar 08, 2022 | 111.84 | 125.97 | 111.18 | 119.99 | 741,381 | +9.27(+8.37%) |
Mar 07, 2022 | 114.35 | 125.59 | 107.34 | 110.73 | 1,075,510 | +0.47(+0.42%) |
Mar 04, 2022 | 109.17 | 111.18 | 103.69 | 110.26 | 599,017 | +1.44(+1.33%) |
Mar 03, 2022 | 101.27 | 111.06 | 98.59 | 108.82 | 645,563 | +7.58(+7.48%) |
Mar 02, 2022 | 94.75 | 101.56 | 94.02 | 101.24 | 512,500 | +9.03(+9.79%) |