Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 275.70 | 275.70 | 272.85 | 272.85 | 8 | -0.65(-0.24%) |
May 27, 2022 | 281.50 | 283.50 | 273.50 | 273.50 | 100 | -3.40(-1.23%) |
May 26, 2022 | 258.74 | 276.90 | 254.20 | 276.90 | 181 | +7.90(+2.94%) |
May 25, 2022 | 262.00 | 269.00 | 262.00 | 269.00 | 25 | +1.25(+0.47%) |
May 24, 2022 | 264.00 | 272.50 | 263.00 | 267.75 | 28 | -5.75(-2.10%) |
May 23, 2022 | 266.50 | 273.50 | 266.50 | 273.50 | 9 | +16.35(+6.36%) |
May 20, 2022 | 269.54 | 269.54 | 257.15 | 257.15 | 24 | +4.64(+1.84%) |
May 19, 2022 | 252.50 | 252.51 | 252.50 | 252.51 | 6 | -12.29(-4.64%) |
May 18, 2022 | 257.50 | 267.25 | 255.50 | 264.80 | 188 | +7.55(+2.93%) |
May 17, 2022 | 265.77 | 268.30 | 257.25 | 257.25 | 2,028 | -9.40(-3.53%) |
May 16, 2022 | 266.05 | 266.65 | 250.45 | 266.65 | 27 | -0.65(-0.24%) |
May 13, 2022 | 263.76 | 267.50 | 260.00 | 267.30 | 2,950 | +10.85(+4.23%) |
May 12, 2022 | 256.45 | 259.91 | 256.45 | 256.45 | 246 | -7.05(-2.68%) |
May 11, 2022 | 257.50 | 263.50 | 257.50 | 263.50 | 591 | +4.50(+1.74%) |
May 10, 2022 | 270.00 | 270.00 | 259.00 | 259.00 | 246 | +4.16(+1.63%) |
May 09, 2022 | 264.05 | 264.05 | 254.85 | 254.85 | 349 | -20.15(-7.33%) |
May 06, 2022 | 277.95 | 283.00 | 275.00 | 275.00 | 142 | -8.94(-3.15%) |
May 05, 2022 | 299.05 | 299.05 | 283.94 | 283.94 | 6 | -17.07(-5.67%) |
May 04, 2022 | 301.01 | 301.01 | 301.01 | 301.01 | 1 | -2.49(-0.82%) |
May 03, 2022 | 298.75 | 303.50 | 293.00 | 303.50 | 21 | +11.00(+3.76%) |
May 02, 2022 | 302.93 | 306.99 | 292.50 | 292.50 | 36 | -14.40(-4.69%) |
Apr 29, 2022 | 313.00 | 313.00 | 305.20 | 306.90 | 157 | -7.10(-2.26%) |
Apr 28, 2022 | 307.00 | 314.00 | 301.50 | 314.00 | 57 | +12.00(+3.97%) |
Apr 27, 2022 | 308.00 | 308.50 | 302.00 | 302.00 | 485 | -1.70(-0.56%) |
Apr 26, 2022 | 303.70 | 311.20 | 303.70 | 303.70 | 8 | -13.80(-4.35%) |
Apr 25, 2022 | 318.00 | 318.00 | 310.00 | 317.50 | 269 | -15.00(-4.51%) |
Apr 21, 2022 | 332.50 | 0 | +7.00(+2.15%) | |||
Apr 20, 2022 | 325.50 | 325.50 | 325.50 | 325.50 | 24 | +0.30(+0.09%) |
Apr 18, 2022 | 325.20 | 0 | -18.20(-5.30%) | |||
Apr 14, 2022 | 339.45 | 343.40 | 339.45 | 343.40 | 371 | +14.40(+4.38%) |
Apr 13, 2022 | 337.93 | 340.00 | 328.00 | 329.00 | 53 | -8.00(-2.37%) |
Apr 12, 2022 | 322.91 | 337.99 | 321.50 | 337.00 | 79 | +16.50(+5.15%) |
Apr 11, 2022 | 320.00 | 332.50 | 320.00 | 320.50 | 69 | -1.50(-0.47%) |
Apr 08, 2022 | 327.72 | 332.00 | 322.00 | 322.00 | 836 | -0.50(-0.16%) |
Apr 07, 2022 | 336.64 | 336.64 | 322.50 | 322.50 | 12 | -12.74(-3.80%) |
Apr 06, 2022 | 323.83 | 336.63 | 321.50 | 335.24 | 21 | +4.74(+1.43%) |
Apr 04, 2022 | 330.50 | 0 | -5.20(-1.55%) | |||
Apr 01, 2022 | 340.04 | 340.04 | 321.50 | 335.70 | 100 | -5.93(-1.74%) |
Mar 31, 2022 | 332.38 | 341.63 | 332.38 | 341.63 | 120 | +10.63(+3.21%) |
Mar 30, 2022 | 337.00 | 337.00 | 331.00 | 331.00 | 10 | +19.00(+6.09%) |
Mar 28, 2022 | 312.00 | 0 | -7.04(-2.21%) | |||
Mar 25, 2022 | 327.88 | 327.88 | 319.04 | 319.04 | 140 | -13.23(-3.98%) |
Mar 24, 2022 | 332.27 | 332.27 | 332.27 | 332.27 | 855 | -1.96(-0.59%) |
Mar 23, 2022 | 325.87 | 334.23 | 325.87 | 334.23 | 397 | +3.43(+1.04%) |
Mar 22, 2022 | 331.55 | 331.75 | 327.00 | 330.80 | 976 | +11.65(+3.65%) |
Mar 21, 2022 | 319.15 | 328.71 | 319.15 | 319.15 | 16 | -2.59(-0.80%) |
Mar 18, 2022 | 332.30 | 332.30 | 321.74 | 321.74 | 322 | -18.41(-5.41%) |
Mar 17, 2022 | 335.43 | 340.15 | 332.24 | 340.15 | 169 | +31.45(+10.19%) |
Mar 16, 2022 | 318.75 | 330.07 | 308.70 | 308.70 | 250 | +1.20(+0.39%) |
Mar 15, 2022 | 307.50 | 313.92 | 307.50 | 307.50 | 14 | -2.50(-0.81%) |
Mar 14, 2022 | 299.50 | 317.81 | 299.50 | 310.00 | 488 | -3.15(-1.01%) |
Mar 11, 2022 | 315.44 | 315.44 | 313.04 | 313.15 | 1,294 | +16.20(+5.46%) |
Mar 10, 2022 | 296.90 | 307.85 | 296.90 | 296.95 | 18 | +3.13(+1.07%) |
Mar 09, 2022 | 294.00 | 312.30 | 293.82 | 293.82 | 25 | -4.43(-1.49%) |
Mar 08, 2022 | 298.25 | 305.51 | 298.25 | 298.25 | 567 | -16.59(-5.27%) |
Mar 07, 2022 | 305.20 | 314.84 | 302.00 | 314.84 | 38 | -3.96(-1.24%) |
Mar 04, 2022 | 318.00 | 319.00 | 314.50 | 318.80 | 100 | -27.51(-7.94%) |
Mar 03, 2022 | 344.70 | 346.31 | 332.90 | 346.31 | 296 | +9.32(+2.77%) |
Mar 02, 2022 | 329.92 | 336.99 | 329.87 | 336.99 | 13 | +10.57(+3.24%) |