Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 300.00 | 302.20 | 279.20 | 291.60 | 449,991 | -10.00(-3.32%) |
May 27, 2022 | 280.00 | 323.20 | 278.00 | 301.60 | 235,552 | +21.60(+7.71%) |
May 26, 2022 | 270.80 | 282.80 | 267.60 | 280.00 | 127,993 | +8.40(+3.09%) |
May 25, 2022 | 254.00 | 275.00 | 253.26 | 271.60 | 204,139 | +15.20(+5.93%) |
May 24, 2022 | 264.40 | 267.40 | 240.80 | 256.40 | 202,247 | -12.40(-4.61%) |
May 23, 2022 | 270.80 | 276.80 | 260.20 | 268.80 | 100,406 | -1.20(-0.44%) |
May 20, 2022 | 281.20 | 281.60 | 250.00 | 270.00 | 170,773 | -8.00(-2.88%) |
May 19, 2022 | 258.80 | 286.80 | 258.40 | 278.00 | 134,266 | +15.60(+5.95%) |
May 18, 2022 | 268.00 | 287.80 | 257.00 | 262.40 | 167,632 | -17.20(-6.15%) |
May 17, 2022 | 268.00 | 280.80 | 265.79 | 279.60 | 151,542 | +18.80(+7.21%) |
May 16, 2022 | 270.40 | 280.20 | 259.60 | 260.80 | 154,945 | -9.60(-3.55%) |
May 13, 2022 | 230.40 | 279.80 | 230.00 | 270.40 | 334,732 | +45.20(+20.07%) |
May 12, 2022 | 204.40 | 237.20 | 190.40 | 225.20 | 251,732 | +21.20(+10.39%) |
May 11, 2022 | 220.00 | 228.20 | 194.80 | 204.00 | 257,013 | -21.60(-9.57%) |
May 10, 2022 | 255.20 | 259.75 | 214.40 | 225.60 | 211,903 | -23.20(-9.32%) |
May 09, 2022 | 258.00 | 264.00 | 246.00 | 248.80 | 167,637 | -18.00(-6.75%) |
May 06, 2022 | 258.00 | 271.60 | 252.40 | 266.80 | 153,730 | +8.40(+3.25%) |
May 05, 2022 | 280.40 | 283.60 | 253.80 | 258.40 | 189,972 | -23.60(-8.37%) |
May 04, 2022 | 285.60 | 285.60 | 262.80 | 282.00 | 147,651 | -3.60(-1.26%) |
May 03, 2022 | 262.80 | 286.00 | 261.41 | 285.60 | 102,289 | +21.60(+8.18%) |
May 02, 2022 | 278.80 | 280.40 | 254.80 | 264.00 | 172,359 | -16.40(-5.85%) |
Apr 29, 2022 | 283.20 | 290.20 | 272.00 | 280.40 | 104,737 | -6.80(-2.37%) |
Apr 28, 2022 | 277.20 | 287.60 | 268.80 | 287.20 | 158,975 | +10.00(+3.61%) |
Apr 27, 2022 | 263.60 | 286.00 | 260.40 | 277.20 | 202,681 | +13.60(+5.16%) |
Apr 26, 2022 | 282.40 | 282.40 | 254.60 | 263.60 | 194,431 | -14.00(-5.04%) |
Apr 25, 2022 | 265.20 | 279.20 | 258.40 | 277.60 | 98,263 | +8.00(+2.97%) |
Apr 22, 2022 | 263.60 | 273.40 | 257.60 | 269.60 | 91,144 | +8.00(+3.06%) |
Apr 21, 2022 | 262.00 | 281.80 | 260.80 | 261.60 | 105,756 | +2.40(+0.93%) |
Apr 20, 2022 | 256.40 | 263.20 | 247.60 | 259.20 | 81,803 | +2.80(+1.09%) |
Apr 19, 2022 | 250.40 | 268.00 | 239.80 | 256.40 | 115,659 | +19.20(+8.09%) |
Apr 18, 2022 | 264.00 | 266.80 | 229.80 | 237.20 | 90,723 | -29.20(-10.96%) |
Apr 14, 2022 | 271.20 | 272.80 | 256.40 | 266.40 | 45,899 | -4.40(-1.62%) |
Apr 13, 2022 | 256.00 | 272.00 | 249.20 | 270.80 | 52,086 | +18.80(+7.46%) |
Apr 12, 2022 | 252.00 | 259.52 | 251.20 | 252.00 | 50,782 | +2.00(+0.80%) |
Apr 11, 2022 | 243.60 | 251.80 | 238.00 | 250.00 | 58,132 | +4.00(+1.63%) |
Apr 08, 2022 | 248.00 | 248.40 | 236.00 | 246.00 | 44,297 | -3.20(-1.28%) |
Apr 07, 2022 | 260.40 | 262.00 | 245.00 | 249.20 | 62,760 | -13.60(-5.18%) |
Apr 06, 2022 | 270.00 | 273.60 | 259.35 | 262.80 | 47,383 | -8.80(-3.24%) |
Apr 05, 2022 | 289.60 | 292.00 | 270.80 | 271.60 | 38,330 | -15.20(-5.30%) |
Apr 04, 2022 | 277.60 | 294.00 | 274.40 | 286.80 | 71,885 | +10.00(+3.61%) |
Apr 01, 2022 | 277.60 | 283.20 | 268.80 | 276.80 | 49,445 | +4.00(+1.47%) |
Mar 31, 2022 | 271.60 | 278.40 | 268.00 | 272.80 | 51,445 | +0.40(+0.15%) |
Mar 30, 2022 | 280.40 | 284.00 | 269.20 | 272.40 | 83,659 | -9.20(-3.27%) |
Mar 29, 2022 | 279.20 | 295.60 | 275.80 | 281.60 | 85,174 | +4.40(+1.59%) |
Mar 28, 2022 | 272.00 | 280.40 | 264.40 | 277.20 | 75,519 | +5.20(+1.91%) |
Mar 25, 2022 | 278.00 | 282.40 | 268.80 | 272.00 | 93,973 | -8.00(-2.86%) |
Mar 24, 2022 | 266.80 | 297.12 | 265.20 | 280.00 | 146,951 | +25.20(+9.89%) |
Mar 23, 2022 | 255.20 | 258.40 | 245.00 | 254.80 | 43,501 | -5.20(-2.00%) |
Mar 22, 2022 | 252.00 | 265.60 | 250.80 | 260.00 | 70,417 | +8.80(+3.50%) |
Mar 21, 2022 | 256.00 | 259.80 | 244.40 | 251.20 | 54,932 | -6.40(-2.48%) |
Mar 18, 2022 | 250.00 | 269.20 | 246.40 | 257.60 | 107,773 | +4.80(+1.90%) |
Mar 17, 2022 | 217.20 | 255.00 | 216.80 | 252.80 | 97,661 | +28.80(+12.86%) |
Mar 16, 2022 | 208.40 | 230.40 | 208.00 | 224.00 | 102,461 | +16.80(+8.11%) |
Mar 15, 2022 | 195.60 | 210.20 | 195.20 | 207.20 | 81,935 | +13.60(+7.02%) |
Mar 14, 2022 | 204.00 | 216.00 | 193.20 | 193.60 | 83,625 | -8.80(-4.35%) |
Mar 11, 2022 | 210.80 | 223.80 | 198.40 | 202.40 | 183,040 | -7.60(-3.62%) |
Mar 10, 2022 | 202.80 | 214.40 | 210.00 | 87,951 | +2.00(+0.96%) | |
Mar 09, 2022 | 202.40 | 214.40 | 202.00 | 208.00 | 109,454 | +9.60(+4.84%) |
Mar 08, 2022 | 192.00 | 205.20 | 180.40 | 198.40 | 160,851 | +4.80(+2.48%) |
Mar 07, 2022 | 206.40 | 208.40 | 180.00 | 193.60 | 282,951 | +2.80(+1.47%) |
Mar 04, 2022 | 246.40 | 247.56 | 186.20 | 190.80 | 299,225 | -54.80(-22.31%) |
Mar 03, 2022 | 255.60 | 256.80 | 243.20 | 245.60 | 59,219 | -7.20(-2.85%) |
Mar 02, 2022 | 252.40 | 257.20 | 247.60 | 252.80 | 48,915 | +2.40(+0.96%) |