Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 274.50 | 351.00 | 263.25 | 315.00 | 1,386,511 | +97.60(+44.90%) |
May 27, 2022 | 225.00 | 231.75 | 213.75 | 217.40 | 166,028 | -3.10(-1.41%) |
May 26, 2022 | 225.00 | 236.25 | 220.50 | 220.50 | 145,568 | -9.00(-3.92%) |
May 25, 2022 | 222.75 | 234.00 | 222.75 | 229.50 | 119,503 | +4.50(+2.00%) |
May 24, 2022 | 229.50 | 234.00 | 214.81 | 225.00 | 136,839 | -11.25(-4.76%) |
May 23, 2022 | 240.75 | 240.75 | 225.00 | 236.25 | 136,768 | -11.25(-4.55%) |
May 20, 2022 | 231.75 | 247.50 | 220.50 | 247.50 | 222,535 | +18.00(+7.84%) |
May 19, 2022 | 227.25 | 245.25 | 221.18 | 229.50 | 189,521 | -6.75(-2.86%) |
May 18, 2022 | 240.75 | 256.50 | 231.75 | 236.25 | 179,910 | -20.25(-7.89%) |
May 17, 2022 | 270.00 | 281.25 | 243.00 | 256.50 | 249,832 | -6.75(-2.56%) |
May 16, 2022 | 231.75 | 265.50 | 222.71 | 263.25 | 293,051 | +40.68(+18.28%) |
May 13, 2022 | 229.50 | 243.00 | 207.68 | 222.57 | 509,250 | +27.67(+14.20%) |
May 12, 2022 | 175.50 | 216.00 | 170.32 | 194.90 | 314,791 | +14.94(+8.30%) |
May 11, 2022 | 202.50 | 209.25 | 178.20 | 179.96 | 273,149 | -34.33(-16.02%) |
May 10, 2022 | 256.50 | 256.50 | 211.52 | 214.29 | 258,982 | -28.71(-11.81%) |
May 09, 2022 | 256.50 | 261.00 | 231.75 | 243.00 | 187,690 | -27.00(-10.00%) |
May 06, 2022 | 288.00 | 290.14 | 263.25 | 270.00 | 230,118 | -24.75(-8.40%) |
May 05, 2022 | 290.25 | 335.25 | 276.75 | 294.75 | 416,905 | +4.50(+1.55%) |
May 04, 2022 | 294.75 | 294.75 | 272.25 | 290.25 | 187,878 | -9.00(-3.01%) |
May 03, 2022 | 290.25 | 303.75 | 281.32 | 299.25 | 193,451 | +9.00(+3.10%) |
May 02, 2022 | 303.75 | 308.25 | 270.00 | 290.25 | 190,641 | -6.75(-2.27%) |
Apr 29, 2022 | 301.50 | 326.25 | 288.00 | 297.00 | 153,984 | -9.00(-2.94%) |
Apr 28, 2022 | 308.25 | 312.75 | 292.50 | 306.00 | 135,940 | +2.25(+0.74%) |
Apr 27, 2022 | 283.50 | 319.50 | 283.50 | 303.75 | 178,094 | +13.50(+4.65%) |
Apr 26, 2022 | 315.00 | 321.75 | 281.25 | 290.25 | 223,912 | -22.50(-7.19%) |
Apr 25, 2022 | 310.50 | 346.50 | 306.00 | 312.75 | 283,384 | -20.25(-6.08%) |
Apr 22, 2022 | 306.00 | 348.75 | 299.25 | 333.00 | 287,262 | +18.00(+5.71%) |
Apr 21, 2022 | 369.00 | 371.25 | 299.25 | 315.00 | 547,831 | -2.25(-0.71%) |
Apr 20, 2022 | 373.50 | 375.75 | 301.50 | 317.25 | 516,531 | -63.00(-16.57%) |
Apr 19, 2022 | 398.25 | 407.25 | 378.00 | 380.25 | 316,653 | -33.75(-8.15%) |
Apr 18, 2022 | 488.25 | 488.25 | 396.00 | 414.00 | 483,266 | -72.00(-14.81%) |
Apr 14, 2022 | 524.25 | 533.25 | 474.77 | 486.00 | 243,836 | -54.00(-10.00%) |
Apr 13, 2022 | 544.50 | 569.25 | 524.25 | 540.00 | 184,400 | -15.75(-2.83%) |
Apr 12, 2022 | 603.00 | 609.75 | 544.50 | 555.75 | 236,273 | -42.75(-7.14%) |
Apr 11, 2022 | 564.75 | 641.25 | 558.00 | 598.50 | 371,886 | +33.75(+5.98%) |
Apr 08, 2022 | 495.00 | 623.25 | 483.75 | 564.75 | 634,984 | +29.25(+5.46%) |
Apr 07, 2022 | 567.00 | 589.50 | 510.75 | 535.50 | 355,907 | -60.75(-10.19%) |
Apr 06, 2022 | 594.00 | 623.25 | 551.25 | 596.25 | 388,209 | -15.75(-2.57%) |
Apr 05, 2022 | 623.25 | 650.25 | 600.75 | 612.00 | 337,737 | -31.50(-4.90%) |
Apr 04, 2022 | 679.50 | 702.00 | 641.25 | 643.50 | 407,768 | -2.25(-0.35%) |
Apr 01, 2022 | 625.50 | 663.75 | 591.75 | 645.75 | 514,021 | -24.75(-3.69%) |
Mar 31, 2022 | 722.25 | 776.25 | 645.75 | 670.50 | 1,155,907 | -11.25(-1.65%) |
Mar 30, 2022 | 510.75 | 708.75 | 495.00 | 681.75 | 1,494,677 | +153.00(+28.94%) |
Mar 29, 2022 | 573.75 | 578.25 | 501.75 | 528.75 | 332,606 | -22.50(-4.08%) |
Mar 28, 2022 | 555.75 | 625.50 | 540.00 | 551.25 | 659,107 | +22.50(+4.26%) |
Mar 25, 2022 | 632.25 | 652.50 | 508.50 | 528.75 | 816,004 | -146.25(-21.67%) |
Mar 24, 2022 | 711.00 | 738.00 | 659.25 | 675.00 | 563,933 | -24.75(-3.54%) |
Mar 23, 2022 | 726.75 | 785.25 | 690.75 | 699.75 | 705,985 | -45.00(-6.04%) |
Mar 22, 2022 | 672.75 | 810.00 | 636.75 | 744.75 | 1,161,944 | +22.50(+3.12%) |
Mar 21, 2022 | 785.25 | 940.48 | 634.50 | 722.25 | 2,443,080 | +69.75(+10.69%) |
Mar 18, 2022 | 506.25 | 720.00 | 492.75 | 652.50 | 2,015,331 | +103.50(+18.85%) |
Mar 17, 2022 | 474.75 | 601.88 | 447.75 | 549.00 | 2,272,063 | +155.25(+39.43%) |
Mar 16, 2022 | 369.00 | 400.50 | 342.00 | 393.75 | 685,931 | +33.75(+9.38%) |
Mar 15, 2022 | 373.50 | 441.00 | 353.25 | 360.00 | 1,017,652 | -38.25(-9.60%) |
Mar 14, 2022 | 407.25 | 470.25 | 346.50 | 398.25 | 2,359,595 | +94.50(+31.11%) |
Mar 11, 2022 | 227.25 | 337.50 | 211.50 | 303.75 | 1,117,836 | +63.00(+26.17%) |
Mar 10, 2022 | 256.50 | 258.75 | 225.00 | 240.75 | 373,140 | -18.00(-6.96%) |
Mar 09, 2022 | 281.25 | 297.00 | 249.75 | 258.75 | 487,985 | -20.25(-7.26%) |
Mar 08, 2022 | 272.25 | 324.00 | 229.50 | 279.00 | 947,824 | +40.50(+16.98%) |
Mar 07, 2022 | 173.25 | 274.50 | 170.57 | 238.50 | 1,135,830 | +61.74(+34.93%) |
Mar 04, 2022 | 206.48 | 214.25 | 164.25 | 176.76 | 697,290 | -23.72(-11.83%) |
Mar 03, 2022 | 217.69 | 229.50 | 195.75 | 200.47 | 637,616 | -19.71(-8.95%) |
Mar 02, 2022 | 252.00 | 264.38 | 204.75 | 220.19 | 847,591 | -11.56(-4.99%) |