Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.00 | 129.20 | 117.40 | 123.20 | 717,207 | -5.20(-4.05%) |
May 27, 2022 | 120.00 | 129.00 | 118.40 | 128.40 | 522,161 | +10.00(+8.45%) |
May 26, 2022 | 114.00 | 119.40 | 112.80 | 118.40 | 647,528 | +3.20(+2.78%) |
May 25, 2022 | 102.40 | 115.20 | 102.40 | 115.20 | 566,910 | +12.00(+11.63%) |
May 24, 2022 | 104.00 | 109.60 | 100.40 | 103.20 | 373,073 | -4.00(-3.73%) |
May 23, 2022 | 106.40 | 108.80 | 99.60 | 107.20 | 348,166 | +2.80(+2.68%) |
May 20, 2022 | 105.20 | 107.20 | 94.80 | 104.40 | 626,974 | +3.60(+3.57%) |
May 19, 2022 | 98.80 | 106.40 | 95.23 | 100.80 | 658,584 | +3.60(+3.70%) |
May 18, 2022 | 103.60 | 108.80 | 97.20 | 97.20 | 744,527 | -12.40(-11.31%) |
May 17, 2022 | 102.00 | 113.60 | 96.80 | 109.60 | 898,173 | +12.40(+12.76%) |
May 16, 2022 | 106.00 | 108.80 | 96.80 | 97.20 | 547,228 | -9.20(-8.65%) |
May 13, 2022 | 100.40 | 110.40 | 98.00 | 106.40 | 843,580 | +11.20(+11.76%) |
May 12, 2022 | 85.60 | 99.60 | 83.60 | 95.20 | 666,972 | +7.20(+8.18%) |
May 11, 2022 | 94.40 | 106.00 | 87.20 | 88.00 | 731,076 | -8.40(-8.71%) |
May 10, 2022 | 102.00 | 106.80 | 87.60 | 96.40 | 744,628 | +1.20(+1.26%) |
May 09, 2022 | 105.60 | 112.00 | 92.80 | 95.20 | 741,068 | -13.20(-12.18%) |
May 06, 2022 | 118.00 | 118.00 | 106.00 | 108.40 | 556,527 | -8.80(-7.51%) |
May 05, 2022 | 127.60 | 131.00 | 116.00 | 117.20 | 476,981 | -14.40(-10.94%) |
May 04, 2022 | 129.20 | 135.60 | 122.00 | 131.60 | 575,990 | +2.80(+2.17%) |
May 03, 2022 | 125.60 | 129.20 | 122.20 | 128.80 | 353,866 | +3.60(+2.88%) |
May 02, 2022 | 116.00 | 126.00 | 111.67 | 125.20 | 568,810 | +9.20(+7.93%) |
Apr 29, 2022 | 124.80 | 129.00 | 115.60 | 116.00 | 451,707 | -8.80(-7.05%) |
Apr 28, 2022 | 138.40 | 139.20 | 120.00 | 124.80 | 584,449 | -12.40(-9.04%) |
Apr 27, 2022 | 149.60 | 153.20 | 136.80 | 137.20 | 343,649 | -10.40(-7.05%) |
Apr 26, 2022 | 153.20 | 155.60 | 144.40 | 147.60 | 367,668 | -7.60(-4.90%) |
Apr 25, 2022 | 132.40 | 156.80 | 132.40 | 155.20 | 586,918 | +19.20(+14.12%) |
Apr 22, 2022 | 139.20 | 146.40 | 135.40 | 136.00 | 489,993 | -2.00(-1.45%) |
Apr 21, 2022 | 152.00 | 156.00 | 134.00 | 138.00 | 459,704 | -7.60(-5.22%) |
Apr 20, 2022 | 152.00 | 152.40 | 144.40 | 145.60 | 392,540 | -7.20(-4.71%) |
Apr 19, 2022 | 144.00 | 158.80 | 143.60 | 152.80 | 346,496 | +7.60(+5.23%) |
Apr 18, 2022 | 150.00 | 153.20 | 140.20 | 145.20 | 360,901 | -8.40(-5.47%) |
Apr 14, 2022 | 153.20 | 159.40 | 149.20 | 153.60 | 514,987 | +0.40(+0.26%) |
Apr 13, 2022 | 136.80 | 155.20 | 136.80 | 153.20 | 525,283 | +15.20(+11.01%) |
Apr 12, 2022 | 136.80 | 144.80 | 134.80 | 138.00 | 405,499 | +4.00(+2.99%) |
Apr 11, 2022 | 138.00 | 141.80 | 129.80 | 134.00 | 402,398 | -7.20(-5.10%) |
Apr 08, 2022 | 136.00 | 143.20 | 132.60 | 141.20 | 540,511 | +4.80(+3.52%) |
Apr 07, 2022 | 140.00 | 142.40 | 130.00 | 136.40 | 537,187 | -4.80(-3.40%) |
Apr 06, 2022 | 140.80 | 144.00 | 133.60 | 141.20 | 552,439 | -3.20(-2.22%) |
Apr 05, 2022 | 161.60 | 163.60 | 140.80 | 144.40 | 887,056 | -20.80(-12.59%) |
Apr 04, 2022 | 169.20 | 176.40 | 162.60 | 165.20 | 568,868 | -2.80(-1.67%) |
Apr 01, 2022 | 163.60 | 174.00 | 158.00 | 168.00 | 584,346 | +6.80(+4.22%) |
Mar 31, 2022 | 169.20 | 170.80 | 160.80 | 161.20 | 800,277 | -7.60(-4.50%) |
Mar 30, 2022 | 180.80 | 186.00 | 166.80 | 168.80 | 858,812 | -14.80(-8.06%) |
Mar 29, 2022 | 165.20 | 185.20 | 164.80 | 183.60 | 1,554,236 | +34.00(+22.73%) |
Mar 28, 2022 | 148.00 | 155.46 | 143.80 | 149.60 | 686,879 | +3.20(+2.19%) |
Mar 25, 2022 | 147.20 | 147.20 | 137.60 | 146.40 | 660,719 | -2.40(-1.61%) |
Mar 24, 2022 | 142.40 | 152.00 | 136.80 | 148.80 | 648,829 | +8.00(+5.68%) |
Mar 23, 2022 | 126.80 | 142.80 | 124.40 | 140.80 | 930,530 | +13.20(+10.34%) |
Mar 22, 2022 | 118.80 | 133.80 | 116.80 | 127.60 | 590,905 | +8.80(+7.41%) |
Mar 21, 2022 | 122.00 | 123.96 | 113.60 | 118.80 | 311,038 | -3.20(-2.62%) |
Mar 18, 2022 | 121.60 | 126.40 | 116.80 | 122.00 | 957,820 | +3.20(+2.69%) |
Mar 17, 2022 | 116.80 | 120.00 | 112.00 | 118.80 | 372,708 | -0.80(-0.67%) |
Mar 16, 2022 | 119.20 | 123.20 | 108.80 | 119.60 | 817,523 | +3.20(+2.75%) |
Mar 15, 2022 | 112.80 | 126.40 | 104.80 | 116.40 | 480,806 | +3.20(+2.83%) |
Mar 14, 2022 | 122.00 | 123.60 | 111.60 | 113.20 | 336,544 | -8.80(-7.21%) |
Mar 11, 2022 | 132.40 | 138.40 | 121.60 | 122.00 | 240,475 | -12.80(-9.50%) |
Mar 10, 2022 | 134.40 | 137.40 | 125.60 | 134.80 | 235,395 | -4.00(-2.88%) |
Mar 09, 2022 | 144.80 | 145.20 | 132.80 | 138.80 | 279,639 | -0.40(-0.29%) |
Mar 08, 2022 | 137.20 | 144.80 | 130.00 | 139.20 | 316,600 | +1.20(+0.87%) |
Mar 07, 2022 | 140.00 | 142.40 | 133.60 | 138.00 | 425,350 | +0.80(+0.58%) |
Mar 04, 2022 | 152.40 | 154.20 | 135.60 | 137.20 | 330,783 | -17.20(-11.14%) |
Mar 03, 2022 | 170.40 | 171.20 | 152.40 | 154.40 | 318,439 | -15.60(-9.18%) |
Mar 02, 2022 | 177.20 | 177.60 | 165.00 | 170.00 | 146,805 | -1.60(-0.93%) |