Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.96 | 173.76 | 149.31 | 153.57 | 1,243,573 | -16.65(-9.78%) |
May 27, 2022 | 169.39 | 170.97 | 163.35 | 170.22 | 505,255 | +0.92(+0.54%) |
May 26, 2022 | 160.47 | 172.06 | 159.99 | 169.30 | 1,004,645 | +9.05(+5.65%) |
May 25, 2022 | 158.72 | 162.22 | 151.07 | 160.25 | 434,699 | -0.02(-0.01%) |
May 24, 2022 | 156.60 | 163.30 | 153.82 | 160.27 | 641,739 | -0.09(-0.06%) |
May 23, 2022 | 146.85 | 162.28 | 146.12 | 160.37 | 1,172,289 | +16.32(+11.33%) |
May 20, 2022 | 146.13 | 148.17 | 136.72 | 144.05 | 796,178 | +0.38(+0.26%) |
May 19, 2022 | 141.75 | 150.21 | 141.25 | 143.67 | 1,093,609 | -1.35(-0.93%) |
May 18, 2022 | 149.02 | 150.62 | 139.62 | 145.01 | 886,296 | -2.39(-1.62%) |
May 17, 2022 | 138.62 | 148.84 | 131.03 | 147.41 | 1,774,738 | +3.61(+2.51%) |
May 16, 2022 | 155.72 | 160.79 | 138.63 | 143.80 | 1,022,846 | -7.91(-5.21%) |
May 13, 2022 | 148.21 | 156.43 | 147.18 | 151.71 | 712,164 | +6.43(+4.42%) |
May 12, 2022 | 145.20 | 148.21 | 137.96 | 145.28 | 610,490 | -3.91(-2.62%) |
May 11, 2022 | 140.02 | 155.71 | 140.02 | 149.19 | 628,612 | +10.67(+7.70%) |
May 10, 2022 | 141.95 | 144.44 | 132.96 | 138.52 | 790,897 | +0.99(+0.72%) |
May 09, 2022 | 155.72 | 157.28 | 135.77 | 137.53 | 1,043,113 | -26.18(-15.99%) |
May 06, 2022 | 163.03 | 169.67 | 155.83 | 163.71 | 800,620 | +3.69(+2.31%) |
May 05, 2022 | 166.64 | 167.07 | 148.76 | 160.02 | 1,039,294 | +5.27(+3.41%) |
May 04, 2022 | 156.14 | 159.43 | 147.65 | 154.75 | 857,575 | +1.90(+1.24%) |
May 03, 2022 | 140.33 | 153.53 | 138.97 | 152.85 | 575,536 | +12.11(+8.60%) |
May 02, 2022 | 144.32 | 147.43 | 136.69 | 140.74 | 467,199 | -6.18(-4.21%) |
Apr 29, 2022 | 151.45 | 153.77 | 145.31 | 146.92 | 415,538 | -2.85(-1.90%) |
Apr 28, 2022 | 146.22 | 152.31 | 134.86 | 149.77 | 782,818 | +3.43(+2.34%) |
Apr 27, 2022 | 131.68 | 147.38 | 131.68 | 146.34 | 705,966 | +17.51(+13.59%) |
Apr 26, 2022 | 121.87 | 134.41 | 119.97 | 128.84 | 787,388 | +9.09(+7.59%) |
Apr 25, 2022 | 118.86 | 123.41 | 114.04 | 119.75 | 823,207 | -2.96(-2.41%) |
Apr 22, 2022 | 131.61 | 136.26 | 121.87 | 122.71 | 684,952 | -10.09(-7.60%) |
Apr 21, 2022 | 150.02 | 150.02 | 131.40 | 132.80 | 847,955 | -16.44(-11.02%) |
Apr 20, 2022 | 148.59 | 151.34 | 141.04 | 149.25 | 386,066 | -1.03(-0.69%) |
Apr 19, 2022 | 149.86 | 151.41 | 143.29 | 150.28 | 516,934 | -2.87(-1.87%) |
Apr 18, 2022 | 151.45 | 156.37 | 149.11 | 153.15 | 601,443 | +4.41(+2.96%) |
Apr 14, 2022 | 143.39 | 151.29 | 142.17 | 148.75 | 698,188 | +6.43(+4.52%) |
Apr 13, 2022 | 137.68 | 143.55 | 130.47 | 142.32 | 718,971 | +7.42(+5.50%) |
Apr 12, 2022 | 124.50 | 138.43 | 124.50 | 134.90 | 1,135,759 | +12.38(+10.11%) |
Apr 11, 2022 | 124.77 | 126.76 | 119.01 | 122.52 | 430,880 | -3.21(-2.55%) |
Apr 08, 2022 | 123.58 | 126.78 | 119.12 | 125.73 | 355,076 | +4.12(+3.39%) |
Apr 07, 2022 | 113.81 | 123.14 | 113.29 | 121.61 | 446,204 | +7.86(+6.91%) |
Apr 06, 2022 | 114.36 | 119.01 | 111.52 | 113.75 | 421,721 | +0.27(+0.23%) |
Apr 05, 2022 | 121.08 | 122.59 | 112.59 | 113.48 | 580,330 | -1.80(-1.56%) |
Apr 04, 2022 | 128.18 | 131.74 | 111.90 | 115.29 | 769,839 | -12.74(-9.95%) |
Apr 01, 2022 | 126.72 | 132.26 | 125.54 | 128.03 | 334,437 | +2.73(+2.18%) |
Mar 31, 2022 | 120.31 | 129.36 | 117.05 | 125.29 | 572,365 | +5.24(+4.37%) |
Mar 30, 2022 | 126.68 | 132.32 | 115.95 | 120.05 | 859,826 | -3.80(-3.07%) |
Mar 29, 2022 | 117.39 | 124.00 | 113.51 | 123.85 | 593,040 | -1.16(-0.93%) |
Mar 28, 2022 | 124.38 | 125.09 | 117.27 | 125.01 | 362,887 | -0.38(-0.30%) |
Mar 25, 2022 | 124.08 | 126.87 | 123.27 | 125.39 | 255,191 | +1.16(+0.93%) |
Mar 24, 2022 | 126.76 | 129.37 | 121.09 | 124.23 | 353,890 | -1.27(-1.01%) |
Mar 23, 2022 | 119.98 | 127.31 | 119.17 | 125.50 | 359,654 | +7.57(+6.42%) |
Mar 22, 2022 | 120.25 | 124.28 | 115.30 | 117.94 | 328,739 | -1.78(-1.49%) |
Mar 21, 2022 | 118.45 | 122.95 | 116.00 | 119.72 | 427,987 | +5.17(+4.52%) |
Mar 18, 2022 | 110.14 | 115.69 | 107.64 | 114.55 | 1,247,936 | +5.16(+4.71%) |
Mar 17, 2022 | 107.62 | 109.83 | 104.03 | 109.39 | 582,595 | +4.70(+4.49%) |
Mar 16, 2022 | 108.97 | 110.27 | 101.02 | 104.69 | 662,936 | -3.02(-2.80%) |
Mar 15, 2022 | 100.17 | 112.84 | 99.15 | 107.71 | 939,971 | +0.09(+0.08%) |
Mar 14, 2022 | 123.27 | 123.27 | 105.21 | 107.62 | 1,065,130 | -18.40(-14.60%) |
Mar 11, 2022 | 129.73 | 130.08 | 120.76 | 126.02 | 762,386 | -3.73(-2.88%) |
Mar 10, 2022 | 119.55 | 130.04 | 129.76 | 1,027,052 | +14.26(+12.35%) | |
Mar 09, 2022 | 117.12 | 118.58 | 110.61 | 115.50 | 912,092 | -4.52(-3.77%) |
Mar 08, 2022 | 111.86 | 126.00 | 111.20 | 120.01 | 741,247 | +9.27(+8.37%) |
Mar 07, 2022 | 114.37 | 125.62 | 107.36 | 110.75 | 1,075,315 | +0.47(+0.42%) |
Mar 04, 2022 | 109.19 | 111.20 | 103.71 | 110.28 | 598,909 | +1.44(+1.33%) |
Mar 03, 2022 | 101.29 | 111.08 | 98.61 | 108.84 | 645,446 | +7.58(+7.48%) |
Mar 02, 2022 | 94.77 | 101.58 | 94.04 | 101.26 | 512,407 | +9.03(+9.79%) |