Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 219.94 | 244.86 | 210.00 | 219.80 | 3,024 | +2.24(+1.03%) |
May 27, 2022 | 226.52 | 230.02 | 203.70 | 217.56 | 843 | -12.74(-5.53%) |
May 26, 2022 | 207.20 | 231.00 | 207.20 | 230.30 | 1,251 | +21.70(+10.40%) |
May 25, 2022 | 203.00 | 217.00 | 203.00 | 208.60 | 1,174 | +12.60(+6.43%) |
May 24, 2022 | 211.54 | 211.54 | 193.20 | 196.00 | 586 | -4.90(-2.44%) |
May 23, 2022 | 196.28 | 217.00 | 196.28 | 200.90 | 1,282 | -2.66(-1.31%) |
May 20, 2022 | 210.00 | 224.84 | 198.10 | 203.56 | 1,541 | -10.08(-4.72%) |
May 19, 2022 | 210.00 | 217.00 | 201.74 | 213.64 | 1,634 | +10.36(+5.10%) |
May 18, 2022 | 223.30 | 224.00 | 201.74 | 203.28 | 965 | -10.08(-4.72%) |
May 17, 2022 | 224.00 | 224.00 | 210.00 | 213.36 | 552 | -3.50(-1.61%) |
May 16, 2022 | 219.94 | 238.00 | 212.10 | 216.86 | 1,364 | +4.76(+2.24%) |
May 13, 2022 | 190.40 | 224.00 | 190.40 | 212.10 | 1,310 | +16.10(+8.21%) |
May 12, 2022 | 180.88 | 196.42 | 175.00 | 196.00 | 1,701 | +3.92(+2.04%) |
May 11, 2022 | 210.00 | 214.20 | 182.14 | 192.08 | 1,696 | -20.58(-9.68%) |
May 10, 2022 | 220.64 | 227.50 | 210.00 | 212.66 | 515 | -5.74(-2.63%) |
May 09, 2022 | 231.14 | 238.00 | 210.00 | 218.40 | 1,287 | -23.94(-9.88%) |
May 06, 2022 | 238.00 | 248.22 | 234.50 | 242.34 | 508 | -2.66(-1.09%) |
May 05, 2022 | 252.00 | 260.82 | 238.00 | 245.00 | 1,330 | -8.82(-3.47%) |
May 04, 2022 | 256.90 | 257.04 | 242.90 | 253.82 | 1,038 | -3.08(-1.20%) |
May 03, 2022 | 243.46 | 258.16 | 238.14 | 256.90 | 943 | +15.68(+6.50%) |
May 02, 2022 | 235.20 | 241.92 | 231.00 | 241.22 | 1,605 | +3.36(+1.41%) |
Apr 29, 2022 | 235.34 | 245.00 | 232.26 | 237.86 | 1,530 | -0.14(-0.06%) |
Apr 28, 2022 | 238.00 | 238.14 | 225.54 | 238.00 | 1,101 | +4.90(+2.10%) |
Apr 27, 2022 | 242.20 | 245.00 | 231.00 | 233.10 | 1,175 | -11.90(-4.86%) |
Apr 26, 2022 | 247.80 | 256.20 | 240.80 | 245.00 | 946 | +0.00(+0.00%) |
Apr 25, 2022 | 249.06 | 264.32 | 239.40 | 245.00 | 701 | -7.00(-2.78%) |
Apr 22, 2022 | 252.00 | 252.00 | 238.84 | 252.00 | 1,331 | +0.14(+0.06%) |
Apr 21, 2022 | 273.14 | 274.96 | 250.74 | 251.86 | 1,403 | -15.54(-5.81%) |
Apr 20, 2022 | 280.00 | 280.00 | 259.70 | 267.40 | 698 | -11.34(-4.07%) |
Apr 19, 2022 | 252.00 | 279.58 | 247.80 | 278.74 | 1,795 | +26.74(+10.61%) |
Apr 18, 2022 | 280.00 | 277.06 | 250.18 | 252.00 | 1,982 | -23.66(-8.58%) |
Apr 14, 2022 | 269.92 | 290.92 | 266.00 | 275.66 | 2,141 | +1.54(+0.56%) |
Apr 13, 2022 | 273.00 | 286.44 | 269.50 | 274.12 | 2,223 | +2.10(+0.77%) |
Apr 12, 2022 | 264.46 | 280.00 | 264.46 | 272.02 | 1,540 | +5.18(+1.94%) |
Apr 11, 2022 | 268.80 | 273.00 | 263.20 | 266.84 | 2,400 | -13.16(-4.70%) |
Apr 08, 2022 | 282.24 | 287.14 | 273.00 | 280.00 | 1,362 | -0.14(-0.05%) |
Apr 07, 2022 | 308.00 | 308.28 | 269.92 | 280.14 | 1,785 | -6.86(-2.39%) |
Apr 06, 2022 | 286.58 | 287.00 | 269.64 | 287.00 | 3,537 | +1.40(+0.49%) |
Apr 05, 2022 | 298.48 | 301.98 | 285.60 | 285.60 | 2,072 | -14.00(-4.67%) |
Apr 04, 2022 | 306.04 | 306.04 | 284.48 | 299.60 | 2,762 | -3.22(-1.06%) |
Apr 01, 2022 | 320.60 | 320.60 | 294.00 | 302.82 | 2,518 | -8.54(-2.74%) |
Mar 31, 2022 | 322.00 | 336.00 | 294.84 | 311.36 | 1,602 | -17.64(-5.36%) |
Mar 30, 2022 | 308.00 | 343.00 | 308.00 | 329.00 | 3,414 | +11.20(+3.52%) |
Mar 29, 2022 | 298.90 | 336.00 | 298.20 | 317.80 | 4,555 | +23.80(+8.10%) |
Mar 28, 2022 | 331.80 | 343.00 | 278.04 | 294.00 | 11,781 | -33.74(-10.29%) |
Mar 25, 2022 | 434.00 | 437.50 | 288.12 | 327.74 | 22,830 | -64.26(-16.39%) |
Mar 24, 2022 | 398.16 | 411.88 | 384.86 | 392.00 | 11,312 | +1.82(+0.47%) |
Mar 23, 2022 | 392.00 | 406.00 | 384.72 | 390.18 | 1,219 | +8.68(+2.28%) |
Mar 22, 2022 | 370.58 | 385.00 | 364.00 | 381.50 | 939 | +11.76(+3.18%) |
Mar 21, 2022 | 378.14 | 378.14 | 366.80 | 369.74 | 2,067 | +82.60(+28.77%) |
Mar 18, 2022 | 420.00 | 438.20 | 287.14 | 287.14 | 2,103 | -132.86(-31.63%) |
Mar 17, 2022 | 412.16 | 422.94 | 404.88 | 420.00 | 1,146 | +11.76(+2.88%) |
Mar 16, 2022 | 395.22 | 410.20 | 378.00 | 408.24 | 939 | +13.02(+3.29%) |
Mar 15, 2022 | 392.14 | 403.34 | 387.80 | 395.22 | 773 | +3.22(+0.82%) |
Mar 14, 2022 | 406.00 | 429.38 | 385.00 | 392.00 | 1,047 | -25.90(-6.20%) |
Mar 11, 2022 | 410.20 | 433.02 | 410.20 | 417.90 | 834 | -1.26(-0.30%) |
Mar 10, 2022 | 448.00 | 462.00 | 406.70 | 419.16 | 1,150 | -37.38(-8.19%) |
Mar 09, 2022 | 447.72 | 462.00 | 439.18 | 456.54 | 805 | +22.54(+5.19%) |
Mar 08, 2022 | 476.00 | 488.32 | 428.40 | 434.00 | 1,302 | -39.90(-8.42%) |
Mar 07, 2022 | 519.54 | 519.54 | 473.20 | 473.90 | 258 | -16.24(-3.31%) |
Mar 04, 2022 | 532.00 | 545.72 | 483.70 | 490.14 | 346 | -35.14(-6.69%) |
Mar 03, 2022 | 517.58 | 559.86 | 517.58 | 525.28 | 528 | +0.28(+0.05%) |
Mar 02, 2022 | 589.40 | 589.40 | 516.46 | 525.00 | 801 | -39.90(-7.06%) |