Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 700.38 | 722.58 | 637.04 | 647.10 | 156,448 | -16.54(-2.49%) |
May 27, 2022 | 623.34 | 667.00 | 616.19 | 663.64 | 75,668 | +35.66(+5.68%) |
May 26, 2022 | 619.87 | 638.27 | 616.16 | 627.98 | 118,581 | +23.13(+3.82%) |
May 25, 2022 | 571.43 | 608.08 | 571.43 | 604.85 | 121,087 | +38.31(+6.76%) |
May 24, 2022 | 540.00 | 575.00 | 528.18 | 566.54 | 134,967 | +3.16(+0.56%) |
May 23, 2022 | 545.87 | 568.62 | 532.53 | 563.38 | 130,349 | +37.14(+7.06%) |
May 20, 2022 | 545.10 | 561.08 | 495.00 | 526.24 | 156,612 | -0.23(-0.04%) |
May 19, 2022 | 495.75 | 553.38 | 495.40 | 526.47 | 148,560 | -6.53(-1.23%) |
May 18, 2022 | 590.80 | 595.95 | 515.00 | 533.00 | 136,955 | -50.00(-8.58%) |
May 17, 2022 | 587.53 | 591.00 | 567.60 | 583.00 | 129,343 | +16.63(+2.94%) |
May 16, 2022 | 524.66 | 577.88 | 524.66 | 566.37 | 155,143 | +46.37(+8.92%) |
May 13, 2022 | 491.86 | 526.00 | 486.77 | 520.00 | 184,284 | +55.00(+11.83%) |
May 12, 2022 | 460.76 | 469.12 | 422.00 | 465.00 | 151,504 | +4.96(+1.08%) |
May 11, 2022 | 470.82 | 506.55 | 458.17 | 460.04 | 173,940 | +11.38(+2.54%) |
May 10, 2022 | 453.66 | 482.89 | 417.00 | 448.66 | 229,323 | +16.16(+3.74%) |
May 09, 2022 | 537.46 | 545.08 | 422.84 | 432.50 | 298,922 | -149.50(-25.69%) |
May 06, 2022 | 550.75 | 582.00 | 514.96 | 582.00 | 196,725 | +57.00(+10.86%) |
May 05, 2022 | 551.85 | 559.94 | 490.00 | 525.00 | 177,647 | -15.96(-2.95%) |
May 04, 2022 | 500.00 | 540.99 | 485.68 | 540.96 | 196,435 | +64.02(+13.42%) |
May 03, 2022 | 433.00 | 478.41 | 433.00 | 476.94 | 152,260 | +45.94(+10.66%) |
May 02, 2022 | 393.43 | 431.00 | 392.00 | 431.00 | 135,978 | +24.31(+5.98%) |
Apr 29, 2022 | 440.71 | 445.44 | 400.00 | 406.69 | 74,673 | -30.81(-7.04%) |
Apr 28, 2022 | 400.00 | 443.59 | 376.73 | 437.50 | 98,636 | +42.81(+10.85%) |
Apr 27, 2022 | 375.00 | 402.52 | 354.94 | 394.69 | 84,023 | +24.69(+6.67%) |
Apr 26, 2022 | 372.93 | 399.00 | 365.79 | 370.00 | 107,829 | +6.00(+1.65%) |
Apr 25, 2022 | 363.54 | 370.86 | 318.02 | 364.00 | 254,176 | -37.72(-9.39%) |
Apr 22, 2022 | 441.60 | 450.86 | 401.72 | 401.72 | 160,274 | -42.61(-9.59%) |
Apr 21, 2022 | 499.39 | 510.93 | 435.15 | 444.33 | 194,925 | -49.42(-10.01%) |
Apr 20, 2022 | 487.76 | 496.91 | 478.94 | 493.75 | 86,967 | +14.79(+3.09%) |
Apr 19, 2022 | 479.92 | 500.00 | 472.32 | 478.96 | 90,908 | -16.39(-3.31%) |
Apr 18, 2022 | 471.50 | 497.07 | 465.00 | 495.35 | 100,171 | +35.65(+7.76%) |
Apr 14, 2022 | 456.00 | 472.00 | 454.01 | 459.70 | 84,035 | -1.17(-0.25%) |
Apr 13, 2022 | 459.00 | 465.00 | 436.62 | 460.87 | 103,936 | +17.91(+4.04%) |
Apr 12, 2022 | 445.16 | 466.96 | 438.69 | 442.96 | 139,304 | +20.62(+4.88%) |
Apr 11, 2022 | 452.00 | 452.00 | 418.62 | 422.34 | 182,478 | -49.47(-10.49%) |
Apr 08, 2022 | 437.00 | 473.00 | 437.00 | 471.81 | 170,965 | +38.31(+8.84%) |
Apr 07, 2022 | 428.20 | 435.40 | 395.00 | 433.50 | 119,766 | +16.67(+4.00%) |
Apr 06, 2022 | 428.94 | 436.26 | 409.15 | 416.83 | 121,964 | +3.01(+0.73%) |
Apr 05, 2022 | 436.00 | 455.75 | 411.12 | 413.82 | 125,153 | -23.16(-5.30%) |
Apr 04, 2022 | 443.11 | 445.85 | 420.95 | 436.98 | 76,100 | +2.98(+0.69%) |
Apr 01, 2022 | 425.79 | 444.42 | 422.09 | 434.00 | 101,688 | +5.46(+1.27%) |
Mar 31, 2022 | 427.43 | 458.80 | 425.00 | 428.54 | 145,334 | -10.97(-2.50%) |
Mar 30, 2022 | 434.00 | 448.42 | 430.03 | 439.51 | 127,586 | +21.01(+5.02%) |
Mar 29, 2022 | 392.42 | 419.15 | 378.98 | 418.50 | 267,392 | -0.50(-0.12%) |
Mar 28, 2022 | 421.79 | 427.00 | 410.76 | 419.00 | 168,439 | -29.81(-6.64%) |
Mar 25, 2022 | 417.11 | 452.70 | 414.02 | 448.81 | 119,985 | +25.73(+6.08%) |
Mar 24, 2022 | 427.13 | 434.00 | 418.00 | 423.08 | 76,712 | -5.80(-1.35%) |
Mar 23, 2022 | 432.10 | 444.00 | 426.77 | 428.88 | 137,844 | +19.48(+4.76%) |
Mar 22, 2022 | 414.98 | 421.17 | 392.00 | 409.40 | 128,849 | -12.60(-2.99%) |
Mar 21, 2022 | 394.04 | 425.00 | 394.04 | 422.00 | 214,011 | +48.26(+12.91%) |
Mar 18, 2022 | 373.74 | 379.98 | 364.65 | 373.74 | 86,690 | +0.25(+0.07%) |
Mar 17, 2022 | 355.23 | 376.51 | 351.12 | 373.49 | 154,085 | +42.45(+12.82%) |
Mar 16, 2022 | 340.00 | 347.00 | 326.63 | 331.04 | 116,473 | -2.05(-0.62%) |
Mar 15, 2022 | 329.05 | 344.88 | 314.00 | 333.09 | 216,423 | -36.91(-9.98%) |
Mar 14, 2022 | 380.00 | 381.97 | 346.21 | 370.00 | 210,034 | -25.81(-6.52%) |
Mar 11, 2022 | 385.01 | 410.81 | 385.01 | 395.81 | 181,827 | -4.40(-1.10%) |
Mar 10, 2022 | 384.93 | 407.46 | 400.21 | 285,311 | +29.29(+7.90%) | |
Mar 09, 2022 | 353.14 | 395.05 | 335.74 | 370.92 | 351,042 | -25.97(-6.54%) |
Mar 08, 2022 | 406.78 | 438.80 | 360.00 | 396.89 | 534,116 | +12.89(+3.36%) |
Mar 07, 2022 | 410.97 | 413.00 | 357.62 | 384.00 | 374,683 | -8.49(-2.16%) |
Mar 04, 2022 | 357.11 | 392.49 | 353.54 | 392.49 | 258,045 | +39.39(+11.16%) |
Mar 03, 2022 | 350.00 | 365.43 | 343.00 | 353.10 | 167,708 | -3.54(-0.99%) |
Mar 02, 2022 | 354.34 | 366.73 | 341.50 | 356.64 | 209,984 | +18.65(+5.52%) |