Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.00 | 83.32 | 75.60 | 78.10 | 22,605,140 | +2.78(+3.69%) |
May 27, 2022 | 69.84 | 77.18 | 69.84 | 75.32 | 14,112,856 | +5.45(+7.80%) |
May 26, 2022 | 63.97 | 71.17 | 62.30 | 69.87 | 11,983,069 | +2.70(+4.02%) |
May 25, 2022 | 61.07 | 68.50 | 60.99 | 67.17 | 11,054,593 | +5.81(+9.47%) |
May 24, 2022 | 64.56 | 64.56 | 59.12 | 61.36 | 10,701,757 | -4.74(-7.17%) |
May 23, 2022 | 65.54 | 68.65 | 62.35 | 66.10 | 12,038,383 | -0.05(-0.08%) |
May 20, 2022 | 69.37 | 70.74 | 62.05 | 66.15 | 15,069,947 | -1.27(-1.88%) |
May 19, 2022 | 65.00 | 70.98 | 63.61 | 67.42 | 15,387,949 | +4.39(+6.96%) |
May 18, 2022 | 67.69 | 71.81 | 61.94 | 63.03 | 17,406,964 | -6.97(-9.96%) |
May 17, 2022 | 66.20 | 70.50 | 63.11 | 70.00 | 15,855,742 | +8.30(+13.45%) |
May 16, 2022 | 68.06 | 68.08 | 60.51 | 61.70 | 18,635,768 | -6.17(-9.09%) |
May 13, 2022 | 69.26 | 74.25 | 65.50 | 67.87 | 38,268,352 | +9.37(+16.02%) |
May 12, 2022 | 48.54 | 60.30 | 40.90 | 58.50 | 58,738,988 | +4.78(+8.90%) |
May 11, 2022 | 54.85 | 61.28 | 50.15 | 53.72 | 67,024,296 | -19.27(-26.40%) |
May 10, 2022 | 87.00 | 89.38 | 70.19 | 72.99 | 31,588,700 | -10.52(-12.60%) |
May 09, 2022 | 96.00 | 96.43 | 81.78 | 83.51 | 16,828,774 | -20.23(-19.50%) |
May 06, 2022 | 112.50 | 112.50 | 100.25 | 103.74 | 9,030,744 | -10.51(-9.20%) |
May 05, 2022 | 125.00 | 125.64 | 112.05 | 114.25 | 7,322,469 | -15.90(-12.22%) |
May 04, 2022 | 124.00 | 132.81 | 116.20 | 130.15 | 6,484,613 | +6.59(+5.33%) |
May 03, 2022 | 120.23 | 129.40 | 119.97 | 123.56 | 5,050,260 | +2.22(+1.83%) |
May 02, 2022 | 113.07 | 122.29 | 111.80 | 121.34 | 6,233,182 | +8.63(+7.66%) |
Apr 29, 2022 | 121.10 | 129.09 | 112.14 | 112.71 | 5,761,034 | -9.98(-8.13%) |
Apr 28, 2022 | 123.69 | 126.39 | 113.32 | 122.69 | 8,074,333 | +0.14(+0.11%) |
Apr 27, 2022 | 125.28 | 130.71 | 121.98 | 122.55 | 4,652,289 | -4.60(-3.62%) |
Apr 26, 2022 | 135.31 | 136.77 | 126.52 | 127.15 | 3,714,980 | -7.99(-5.91%) |
Apr 25, 2022 | 130.01 | 137.35 | 129.29 | 135.14 | 4,064,961 | +3.62(+2.75%) |
Apr 22, 2022 | 137.29 | 141.20 | 131.25 | 131.52 | 5,173,933 | -5.80(-4.22%) |
Apr 21, 2022 | 151.97 | 153.44 | 135.31 | 137.32 | 6,250,885 | -9.81(-6.67%) |
Apr 20, 2022 | 154.93 | 154.96 | 144.85 | 147.13 | 3,484,086 | -4.14(-2.74%) |
Apr 19, 2022 | 146.02 | 152.10 | 144.45 | 151.27 | 2,914,497 | +6.11(+4.21%) |
Apr 18, 2022 | 145.45 | 149.50 | 140.53 | 145.16 | 4,662,885 | -2.13(-1.45%) |
Apr 14, 2022 | 153.54 | 154.00 | 146.82 | 147.29 | 4,082,273 | -7.50(-4.85%) |
Apr 13, 2022 | 149.03 | 156.16 | 147.80 | 154.79 | 3,736,703 | +4.94(+3.30%) |
Apr 12, 2022 | 158.07 | 162.44 | 149.41 | 149.85 | 4,648,909 | -4.02(-2.61%) |
Apr 11, 2022 | 156.57 | 157.56 | 151.73 | 153.87 | 4,301,146 | -7.07(-4.39%) |
Apr 08, 2022 | 165.21 | 166.00 | 160.13 | 160.94 | 2,950,965 | -5.25(-3.16%) |
Apr 07, 2022 | 166.71 | 169.41 | 160.68 | 166.19 | 3,092,842 | -0.65(-0.39%) |
Apr 06, 2022 | 172.83 | 174.32 | 165.01 | 166.84 | 4,670,648 | -10.33(-5.83%) |
Apr 05, 2022 | 189.76 | 191.32 | 176.26 | 177.17 | 5,010,753 | -14.48(-7.56%) |
Apr 04, 2022 | 187.34 | 193.07 | 186.16 | 191.65 | 2,492,518 | +4.69(+2.51%) |
Apr 01, 2022 | 189.86 | 191.87 | 184.38 | 186.96 | 2,975,983 | -2.90(-1.53%) |
Mar 31, 2022 | 197.25 | 198.08 | 189.56 | 189.86 | 2,997,601 | -6.84(-3.48%) |
Mar 30, 2022 | 201.29 | 206.33 | 194.75 | 196.70 | 3,763,014 | -7.83(-3.83%) |
Mar 29, 2022 | 198.95 | 206.79 | 194.05 | 204.53 | 4,810,149 | +3.12(+1.55%) |
Mar 28, 2022 | 193.31 | 203.27 | 193.01 | 201.41 | 6,618,601 | +14.70(+7.87%) |
Mar 25, 2022 | 192.00 | 195.70 | 182.79 | 186.71 | 3,598,302 | -3.48(-1.83%) |
Mar 24, 2022 | 185.26 | 192.00 | 179.50 | 190.19 | 3,532,404 | +7.08(+3.87%) |
Mar 23, 2022 | 184.72 | 189.55 | 181.80 | 183.11 | 2,309,505 | -2.97(-1.60%) |
Mar 22, 2022 | 180.50 | 188.81 | 178.50 | 186.08 | 4,073,952 | +9.27(+5.24%) |
Mar 21, 2022 | 181.80 | 183.59 | 171.70 | 176.81 | 4,238,890 | -9.13(-4.91%) |
Mar 18, 2022 | 175.03 | 186.69 | 175.00 | 185.94 | 4,835,745 | +8.72(+4.92%) |
Mar 17, 2022 | 170.73 | 177.50 | 168.00 | 177.22 | 2,974,194 | +4.69(+2.72%) |
Mar 16, 2022 | 160.46 | 173.06 | 160.00 | 172.53 | 5,971,837 | +16.55(+10.61%) |
Mar 15, 2022 | 152.90 | 156.42 | 150.12 | 155.98 | 4,241,992 | +2.79(+1.82%) |
Mar 14, 2022 | 159.99 | 161.70 | 150.42 | 153.19 | 4,442,317 | -6.88(-4.30%) |
Mar 11, 2022 | 175.35 | 175.75 | 160.00 | 160.07 | 3,660,569 | -12.90(-7.46%) |
Mar 10, 2022 | 173.13 | 174.49 | 168.10 | 172.97 | 2,665,854 | -6.00(-3.35%) |
Mar 09, 2022 | 174.26 | 181.45 | 173.51 | 178.97 | 4,937,250 | +16.98(+10.48%) |
Mar 08, 2022 | 160.10 | 168.35 | 156.53 | 161.99 | 3,821,991 | +0.85(+0.53%) |
Mar 07, 2022 | 168.25 | 172.98 | 160.23 | 161.14 | 4,413,373 | -4.61(-2.78%) |
Mar 04, 2022 | 177.60 | 178.66 | 162.16 | 165.75 | 5,861,415 | -12.28(-6.90%) |
Mar 03, 2022 | 194.71 | 194.92 | 177.15 | 178.03 | 3,696,824 | -16.47(-8.47%) |
Mar 02, 2022 | 192.26 | 196.15 | 189.51 | 194.50 | 3,406,507 | -1.67(-0.85%) |