Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.84 | 128.00 | 116.08 | 118.24 | 2,851,683 | -7.06(-5.63%) |
May 27, 2022 | 117.84 | 125.39 | 117.84 | 125.30 | 2,391,523 | +9.10(+7.83%) |
May 26, 2022 | 108.33 | 117.68 | 107.79 | 116.20 | 1,559,540 | +4.46(+3.99%) |
May 25, 2022 | 104.50 | 113.31 | 103.01 | 111.74 | 1,916,915 | +7.42(+7.11%) |
May 24, 2022 | 111.22 | 111.22 | 100.08 | 104.32 | 2,508,546 | -10.34(-9.02%) |
May 23, 2022 | 115.31 | 121.78 | 110.52 | 114.66 | 2,901,380 | -3.97(-3.35%) |
May 20, 2022 | 119.36 | 121.58 | 109.83 | 118.63 | 3,846,481 | +4.21(+3.68%) |
May 19, 2022 | 103.33 | 121.50 | 101.78 | 114.42 | 4,896,007 | +12.79(+12.58%) |
May 18, 2022 | 106.69 | 111.08 | 100.44 | 101.63 | 2,070,273 | -6.74(-6.22%) |
May 17, 2022 | 113.86 | 117.14 | 105.19 | 108.37 | 4,027,048 | -1.03(-0.94%) |
May 16, 2022 | 116.25 | 120.35 | 108.20 | 109.40 | 1,997,816 | -9.14(-7.71%) |
May 13, 2022 | 104.66 | 120.09 | 104.50 | 118.54 | 4,909,674 | +18.55(+18.55%) |
May 12, 2022 | 95.09 | 104.82 | 89.87 | 99.99 | 4,009,114 | +2.54(+2.61%) |
May 11, 2022 | 105.96 | 113.10 | 96.29 | 97.45 | 3,602,408 | -9.79(-9.13%) |
May 10, 2022 | 111.25 | 117.48 | 97.59 | 107.24 | 5,053,629 | -0.67(-0.62%) |
May 09, 2022 | 118.73 | 118.73 | 105.71 | 107.91 | 6,327,201 | -13.09(-10.82%) |
May 06, 2022 | 125.16 | 134.99 | 109.09 | 121.00 | 9,613,658 | -31.24(-20.52%) |
May 05, 2022 | 170.23 | 173.76 | 145.72 | 152.24 | 6,308,137 | -23.21(-13.23%) |
May 04, 2022 | 170.05 | 176.62 | 150.97 | 175.45 | 4,353,947 | +7.27(+4.32%) |
May 03, 2022 | 173.78 | 176.76 | 162.27 | 168.18 | 2,519,792 | -7.57(-4.31%) |
May 02, 2022 | 168.00 | 178.94 | 165.60 | 175.75 | 2,267,699 | +5.04(+2.95%) |
Apr 29, 2022 | 180.61 | 189.97 | 169.94 | 170.71 | 1,881,302 | -11.99(-6.56%) |
Apr 28, 2022 | 175.97 | 186.36 | 170.91 | 182.70 | 1,474,323 | +9.88(+5.72%) |
Apr 27, 2022 | 174.19 | 181.34 | 169.73 | 172.82 | 1,415,034 | -1.21(-0.70%) |
Apr 26, 2022 | 181.59 | 183.31 | 172.24 | 174.03 | 1,306,754 | -8.87(-4.85%) |
Apr 25, 2022 | 173.98 | 184.74 | 171.16 | 182.90 | 1,503,789 | +10.37(+6.01%) |
Apr 22, 2022 | 178.99 | 186.00 | 171.58 | 172.53 | 1,342,228 | -5.75(-3.23%) |
Apr 21, 2022 | 199.52 | 205.92 | 177.56 | 178.28 | 2,083,774 | -17.38(-8.88%) |
Apr 20, 2022 | 207.94 | 209.13 | 192.21 | 195.66 | 1,511,479 | -11.16(-5.40%) |
Apr 19, 2022 | 194.78 | 209.74 | 193.64 | 206.82 | 1,744,154 | +14.60(+7.60%) |
Apr 18, 2022 | 194.09 | 194.87 | 186.19 | 192.22 | 1,239,444 | -3.79(-1.93%) |
Apr 14, 2022 | 208.30 | 208.98 | 195.89 | 196.01 | 1,136,413 | -13.56(-6.47%) |
Apr 13, 2022 | 198.27 | 210.99 | 198.19 | 209.57 | 952,302 | +9.03(+4.50%) |
Apr 12, 2022 | 207.37 | 217.91 | 198.78 | 200.54 | 1,373,234 | -1.78(-0.88%) |
Apr 11, 2022 | 196.96 | 205.85 | 192.86 | 202.32 | 1,210,513 | +2.00(+1.00%) |
Apr 08, 2022 | 202.81 | 207.41 | 199.72 | 200.32 | 1,045,389 | -5.34(-2.60%) |
Apr 07, 2022 | 211.31 | 218.00 | 199.72 | 205.66 | 1,833,531 | -7.20(-3.38%) |
Apr 06, 2022 | 219.04 | 222.61 | 205.68 | 212.86 | 1,783,526 | -12.41(-5.51%) |
Apr 05, 2022 | 243.99 | 243.99 | 221.87 | 225.27 | 1,536,064 | -17.88(-7.35%) |
Apr 04, 2022 | 232.18 | 244.89 | 232.03 | 243.15 | 1,199,297 | +10.65(+4.58%) |
Apr 01, 2022 | 223.12 | 238.71 | 220.59 | 232.50 | 1,356,458 | +5.71(+2.52%) |
Mar 31, 2022 | 233.56 | 238.00 | 226.74 | 226.79 | 1,196,449 | -5.36(-2.31%) |
Mar 30, 2022 | 238.27 | 241.68 | 230.29 | 232.15 | 1,211,489 | -8.92(-3.70%) |
Mar 29, 2022 | 235.11 | 243.95 | 230.01 | 241.07 | 1,231,160 | +9.30(+4.01%) |
Mar 28, 2022 | 220.89 | 232.19 | 218.21 | 231.77 | 1,292,873 | +12.20(+5.56%) |
Mar 25, 2022 | 237.64 | 238.00 | 212.99 | 219.57 | 1,650,902 | -16.87(-7.14%) |
Mar 24, 2022 | 233.81 | 238.60 | 225.69 | 236.44 | 1,366,865 | +2.62(+1.12%) |
Mar 23, 2022 | 226.46 | 239.37 | 218.80 | 233.82 | 1,480,648 | +4.43(+1.93%) |
Mar 22, 2022 | 221.57 | 237.75 | 219.18 | 229.39 | 1,700,575 | +7.46(+3.36%) |
Mar 21, 2022 | 219.22 | 228.78 | 213.51 | 221.93 | 1,751,646 | -2.90(-1.29%) |
Mar 18, 2022 | 206.11 | 227.76 | 205.31 | 224.83 | 3,220,322 | +15.10(+7.20%) |
Mar 17, 2022 | 192.45 | 210.68 | 191.39 | 209.73 | 1,650,368 | +11.45(+5.77%) |
Mar 16, 2022 | 180.56 | 200.70 | 180.10 | 198.28 | 3,005,071 | +22.86(+13.03%) |
Mar 15, 2022 | 173.53 | 177.92 | 166.08 | 175.42 | 2,467,950 | +3.02(+1.75%) |
Mar 14, 2022 | 183.29 | 187.00 | 167.04 | 172.40 | 2,348,436 | -15.11(-8.06%) |
Mar 11, 2022 | 206.00 | 208.00 | 187.26 | 187.51 | 1,478,860 | -17.37(-8.48%) |
Mar 10, 2022 | 193.99 | 206.50 | 204.88 | 1,935,991 | +4.36(+2.17%) | |
Mar 09, 2022 | 192.58 | 203.48 | 191.39 | 200.52 | 1,920,858 | +16.33(+8.87%) |
Mar 08, 2022 | 182.76 | 194.50 | 176.83 | 184.19 | 2,642,120 | -1.47(-0.79%) |
Mar 07, 2022 | 209.41 | 212.98 | 184.71 | 185.66 | 2,513,465 | -19.60(-9.55%) |
Mar 04, 2022 | 222.11 | 222.49 | 199.44 | 205.26 | 2,052,141 | -13.32(-6.09%) |
Mar 03, 2022 | 233.88 | 234.77 | 214.28 | 218.58 | 2,368,132 | -15.83(-6.75%) |
Mar 02, 2022 | 233.86 | 235.79 | 221.70 | 234.41 | 1,450,856 | +4.20(+1.82%) |