Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 159.34 | 159.77 | 154.50 | 154.50 | 4,131 | +9.44(+6.51%) |
May 27, 2022 | 145.17 | 145.17 | 142.93 | 145.06 | 520 | -0.66(-0.45%) |
May 26, 2022 | 142.96 | 145.72 | 141.38 | 145.72 | 1,330 | +3.02(+2.12%) |
May 25, 2022 | 143.20 | 143.62 | 141.70 | 142.70 | 3,423 | +3.88(+2.79%) |
May 24, 2022 | 139.50 | 139.50 | 136.99 | 138.82 | 2,260 | -5.46(-3.78%) |
May 23, 2022 | 143.49 | 146.27 | 143.49 | 144.28 | 1,648 | -6.24(-4.15%) |
May 20, 2022 | 147.53 | 150.53 | 145.62 | 150.52 | 958 | +7.67(+5.37%) |
May 19, 2022 | 141.48 | 142.85 | 138.97 | 142.85 | 1,509 | +0.94(+0.66%) |
May 18, 2022 | 143.57 | 143.62 | 139.53 | 141.91 | 6,670 | +0.04(+0.03%) |
May 17, 2022 | 144.26 | 145.13 | 140.98 | 141.87 | 5,930 | +15.12(+11.93%) |
May 16, 2022 | 125.52 | 128.53 | 125.52 | 126.75 | 1,087 | +2.41(+1.94%) |
May 13, 2022 | 120.72 | 125.59 | 119.68 | 124.34 | 791 | +3.61(+2.99%) |
May 12, 2022 | 117.06 | 121.86 | 117.06 | 120.73 | 560 | -5.25(-4.17%) |
May 11, 2022 | 123.97 | 130.59 | 123.97 | 125.98 | 3,662 | +0.93(+0.74%) |
May 10, 2022 | 120.14 | 125.48 | 120.14 | 125.05 | 3,673 | +2.50(+2.04%) |
May 09, 2022 | 127.01 | 127.01 | 118.83 | 122.55 | 3,323 | -3.94(-3.12%) |
May 06, 2022 | 129.84 | 129.84 | 125.93 | 126.49 | 2,285 | -7.07(-5.29%) |
May 05, 2022 | 133.89 | 138.98 | 132.50 | 133.56 | 5,217 | -12.74(-8.71%) |
May 04, 2022 | 147.57 | 147.57 | 138.34 | 146.30 | 1,648 | +0.82(+0.56%) |
May 03, 2022 | 145.11 | 146.10 | 144.72 | 145.48 | 630 | +0.95(+0.66%) |
May 02, 2022 | 141.14 | 146.10 | 141.14 | 144.53 | 967 | -1.14(-0.78%) |
Apr 29, 2022 | 142.08 | 148.64 | 142.08 | 145.67 | 6,123 | +6.66(+4.79%) |
Apr 28, 2022 | 139.20 | 139.78 | 137.77 | 139.01 | 1,882 | -1.89(-1.34%) |
Apr 27, 2022 | 144.38 | 144.38 | 139.64 | 140.90 | 566 | +8.03(+6.04%) |
Apr 26, 2022 | 139.93 | 139.93 | 132.87 | 132.87 | 1,613 | +0.73(+0.55%) |
Apr 25, 2022 | 130.11 | 132.74 | 130.11 | 132.14 | 1,479 | -5.08(-3.70%) |
Apr 22, 2022 | 132.89 | 138.27 | 132.89 | 137.22 | 489 | +6.09(+4.64%) |
Apr 21, 2022 | 134.31 | 134.62 | 130.80 | 131.13 | 1,552 | -1.80(-1.35%) |
Apr 20, 2022 | 133.00 | 135.32 | 131.73 | 132.93 | 2,987 | -0.07(-0.06%) |
Apr 19, 2022 | 137.44 | 137.44 | 131.70 | 133.00 | 3,623 | -4.60(-3.34%) |
Apr 18, 2022 | 142.69 | 142.69 | 133.64 | 137.60 | 1,615 | -5.34(-3.74%) |
Apr 14, 2022 | 133.55 | 144.48 | 133.35 | 142.94 | 663 | +3.28(+2.35%) |
Apr 13, 2022 | 133.35 | 141.20 | 133.35 | 139.66 | 694 | +0.05(+0.04%) |
Apr 12, 2022 | 136.80 | 144.24 | 136.80 | 139.61 | 3,155 | +2.81(+2.05%) |
Apr 11, 2022 | 133.35 | 141.89 | 133.35 | 136.80 | 2,141 | -11.44(-7.72%) |
Apr 08, 2022 | 145.18 | 148.84 | 145.18 | 148.24 | 1,038 | +3.05(+2.10%) |
Apr 07, 2022 | 146.44 | 147.54 | 145.18 | 145.19 | 3,798 | -2.89(-1.95%) |
Apr 06, 2022 | 153.93 | 153.93 | 147.23 | 148.08 | 9,712 | -13.92(-8.59%) |
Apr 05, 2022 | 163.00 | 165.69 | 161.40 | 162.00 | 8,185 | -0.76(-0.47%) |
Apr 04, 2022 | 156.90 | 163.28 | 156.90 | 162.76 | 2,280 | +1.71(+1.06%) |
Apr 01, 2022 | 160.43 | 161.05 | 157.00 | 161.05 | 5,713 | +2.49(+1.57%) |
Mar 31, 2022 | 160.00 | 161.38 | 158.56 | 158.56 | 2,022 | -0.91(-0.57%) |
Mar 30, 2022 | 160.17 | 164.81 | 159.39 | 159.47 | 1,353 | -1.42(-0.88%) |
Mar 29, 2022 | 160.88 | 162.00 | 158.39 | 160.89 | 3,467 | -0.34(-0.21%) |
Mar 28, 2022 | 160.00 | 161.60 | 159.95 | 161.23 | 6,431 | +4.32(+2.75%) |
Mar 25, 2022 | 163.13 | 163.13 | 156.90 | 156.91 | 1,330 | -6.41(-3.93%) |
Mar 24, 2022 | 165.39 | 170.62 | 162.51 | 163.32 | 4,558 | -15.02(-8.42%) |
Mar 23, 2022 | 182.68 | 182.68 | 176.97 | 178.34 | 3,087 | -6.33(-3.43%) |
Mar 22, 2022 | 179.96 | 185.33 | 178.71 | 184.67 | 3,334 | +7.19(+4.05%) |
Mar 21, 2022 | 180.00 | 182.59 | 173.32 | 177.48 | 1,636 | -4.79(-2.63%) |
Mar 18, 2022 | 171.99 | 183.19 | 171.99 | 182.27 | 5,568 | +3.88(+2.18%) |
Mar 17, 2022 | 198.50 | 198.50 | 175.79 | 178.39 | 7,437 | -8.11(-4.35%) |
Mar 16, 2022 | 182.00 | 192.21 | 177.04 | 186.50 | 5,894 | +29.19(+18.56%) |
Mar 15, 2022 | 151.00 | 160.83 | 151.00 | 157.31 | 9,899 | +4.59(+3.00%) |
Mar 14, 2022 | 162.27 | 162.27 | 152.46 | 152.72 | 6,327 | -14.28(-8.55%) |
Mar 11, 2022 | 171.26 | 176.30 | 167.00 | 167.00 | 6,246 | -9.50(-5.38%) |
Mar 10, 2022 | 179.00 | 182.62 | 175.00 | 176.50 | 1,981 | -14.79(-7.73%) |
Mar 09, 2022 | 190.50 | 191.39 | 181.17 | 191.29 | 1,627 | +0.34(+0.18%) |
Mar 08, 2022 | 190.00 | 194.00 | 182.26 | 190.95 | 3,229 | -4.05(-2.08%) |
Mar 07, 2022 | 195.77 | 203.72 | 193.13 | 195.00 | 4,618 | -4.20(-2.11%) |
Mar 04, 2022 | 204.67 | 204.67 | 198.00 | 199.20 | 2,972 | -5.98(-2.91%) |
Mar 03, 2022 | 205.07 | 215.02 | 205.07 | 205.18 | 2,917 | -8.41(-3.94%) |
Mar 02, 2022 | 225.01 | 225.01 | 211.74 | 213.59 | 2,574 | -17.25(-7.47%) |