Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 135.10 | 156.00 | 124.80 | 134.57 | 3,895 | +7.34(+5.77%) |
May 27, 2022 | 125.81 | 129.60 | 119.54 | 127.22 | 2,192 | +3.58(+2.89%) |
May 26, 2022 | 123.79 | 132.00 | 121.20 | 123.65 | 1,770 | -2.33(-1.85%) |
May 25, 2022 | 112.85 | 131.52 | 112.80 | 125.98 | 2,196 | +9.89(+8.52%) |
May 24, 2022 | 127.08 | 127.68 | 109.20 | 116.09 | 10,539 | -12.55(-9.76%) |
May 23, 2022 | 136.80 | 136.10 | 123.24 | 128.64 | 1,144 | +2.26(+1.79%) |
May 20, 2022 | 129.60 | 144.00 | 126.24 | 126.38 | 3,860 | -6.50(-4.89%) |
May 19, 2022 | 136.80 | 136.80 | 129.62 | 132.89 | 1,625 | -0.02(-0.02%) |
May 18, 2022 | 138.00 | 138.00 | 132.79 | 132.91 | 3,486 | -10.13(-7.08%) |
May 17, 2022 | 156.22 | 164.40 | 137.47 | 143.04 | 13,377 | -10.92(-7.09%) |
May 16, 2022 | 160.80 | 160.80 | 151.92 | 153.96 | 1,933 | -7.25(-4.50%) |
May 13, 2022 | 159.34 | 172.56 | 158.40 | 161.21 | 2,210 | +2.81(+1.77%) |
May 12, 2022 | 153.60 | 172.78 | 153.60 | 158.40 | 2,117 | +4.80(+3.13%) |
May 11, 2022 | 187.20 | 187.20 | 149.52 | 153.60 | 3,105 | -27.31(-15.10%) |
May 10, 2022 | 181.10 | 183.41 | 177.62 | 180.91 | 1,275 | +2.52(+1.41%) |
May 09, 2022 | 198.67 | 198.67 | 170.88 | 178.39 | 4,802 | -25.61(-12.55%) |
May 06, 2022 | 225.60 | 230.16 | 199.73 | 204.00 | 4,371 | -24.84(-10.85%) |
May 05, 2022 | 242.40 | 244.80 | 220.80 | 228.84 | 5,401 | -15.96(-6.52%) |
May 04, 2022 | 268.80 | 268.90 | 242.40 | 244.80 | 5,667 | -26.40(-9.73%) |
May 03, 2022 | 307.20 | 307.20 | 268.80 | 271.20 | 3,840 | -33.60(-11.02%) |
May 02, 2022 | 273.60 | 304.80 | 261.60 | 304.80 | 4,532 | +40.80(+15.45%) |
Apr 29, 2022 | 264.00 | 273.60 | 256.80 | 264.00 | 2,132 | +0.00(+0.00%) |
Apr 28, 2022 | 244.80 | 270.00 | 240.00 | 264.00 | 3,183 | +16.80(+6.80%) |
Apr 27, 2022 | 249.60 | 250.80 | 240.00 | 247.20 | 1,576 | -2.40(-0.96%) |
Apr 26, 2022 | 256.80 | 256.80 | 240.00 | 249.60 | 2,325 | +0.00(+0.00%) |
Apr 25, 2022 | 254.40 | 256.80 | 244.80 | 249.60 | 1,829 | -4.80(-1.89%) |
Apr 22, 2022 | 256.80 | 259.20 | 249.60 | 254.40 | 1,670 | -9.60(-3.64%) |
Apr 21, 2022 | 252.00 | 268.78 | 249.60 | 264.00 | 3,588 | +14.40(+5.77%) |
Apr 20, 2022 | 256.80 | 256.80 | 247.20 | 249.60 | 1,603 | -7.20(-2.80%) |
Apr 19, 2022 | 247.20 | 278.40 | 237.79 | 256.80 | 6,222 | +2.40(+0.94%) |
Apr 18, 2022 | 252.00 | 268.80 | 242.40 | 254.40 | 3,103 | -2.40(-0.93%) |
Apr 14, 2022 | 276.00 | 276.00 | 254.40 | 256.80 | 2,996 | -24.00(-8.55%) |
Apr 13, 2022 | 259.20 | 295.20 | 254.40 | 280.80 | 5,300 | +21.60(+8.33%) |
Apr 12, 2022 | 266.40 | 271.20 | 252.00 | 259.20 | 4,559 | -21.60(-7.69%) |
Apr 11, 2022 | 264.00 | 307.20 | 249.60 | 280.80 | 8,696 | +9.60(+3.54%) |
Apr 08, 2022 | 336.00 | 338.38 | 267.60 | 271.20 | 14,285 | -67.20(-19.86%) |
Apr 07, 2022 | 343.20 | 355.20 | 301.20 | 338.40 | 13,695 | -7.20(-2.08%) |
Apr 06, 2022 | 343.20 | 396.00 | 273.60 | 345.60 | 47,756 | +26.40(+8.27%) |
Apr 05, 2022 | 273.60 | 331.20 | 264.00 | 319.20 | 10,726 | +50.40(+18.75%) |
Apr 04, 2022 | 266.40 | 280.80 | 259.20 | 268.80 | 1,920 | +7.20(+2.75%) |
Apr 01, 2022 | 259.20 | 266.52 | 254.40 | 261.60 | 1,841 | -12.00(-4.39%) |
Mar 31, 2022 | 264.00 | 288.00 | 256.80 | 273.60 | 2,031 | +14.40(+5.56%) |
Mar 30, 2022 | 252.00 | 268.80 | 252.00 | 259.20 | 1,060 | +0.00(+0.00%) |
Mar 29, 2022 | 264.00 | 264.07 | 252.00 | 259.20 | 1,359 | +0.00(+0.00%) |
Mar 28, 2022 | 276.00 | 276.00 | 254.40 | 259.20 | 1,836 | -12.00(-4.42%) |
Mar 25, 2022 | 288.00 | 288.00 | 256.80 | 271.20 | 1,918 | -14.40(-5.04%) |
Mar 24, 2022 | 292.80 | 292.80 | 278.40 | 285.60 | 1,088 | +2.40(+0.85%) |
Mar 23, 2022 | 290.40 | 297.60 | 280.80 | 283.20 | 1,303 | -7.20(-2.48%) |
Mar 22, 2022 | 276.00 | 309.60 | 270.17 | 290.40 | 4,179 | +24.00(+9.01%) |
Mar 21, 2022 | 300.00 | 300.00 | 254.40 | 266.40 | 1,528 | -28.80(-9.76%) |
Mar 18, 2022 | 273.60 | 304.80 | 272.40 | 295.20 | 2,303 | +31.20(+11.82%) |
Mar 17, 2022 | 259.20 | 280.30 | 252.00 | 264.00 | 1,422 | +4.80(+1.85%) |
Mar 16, 2022 | 256.80 | 276.00 | 255.96 | 259.20 | 823 | +0.00(+0.00%) |
Mar 15, 2022 | 249.60 | 266.40 | 247.20 | 259.20 | 522 | +7.20(+2.86%) |
Mar 14, 2022 | 261.60 | 270.26 | 249.62 | 252.00 | 399 | -12.00(-4.55%) |
Mar 11, 2022 | 271.20 | 273.60 | 261.60 | 264.00 | 1,146 | -1.54(-0.58%) |
Mar 10, 2022 | 254.40 | 266.40 | 244.80 | 265.54 | 1,232 | +7.54(+2.92%) |
Mar 09, 2022 | 235.20 | 259.20 | 235.20 | 258.00 | 990 | +20.62(+8.68%) |
Mar 08, 2022 | 240.00 | 249.60 | 230.40 | 237.38 | 1,107 | +6.98(+3.03%) |
Mar 07, 2022 | 254.40 | 256.80 | 225.74 | 230.40 | 1,628 | -26.40(-10.28%) |
Mar 04, 2022 | 266.40 | 278.40 | 256.80 | 256.80 | 1,043 | -14.40(-5.31%) |
Mar 03, 2022 | 290.40 | 295.20 | 268.80 | 271.20 | 1,522 | -9.60(-3.42%) |
Mar 02, 2022 | 312.00 | 324.00 | 276.00 | 280.80 | 2,134 | -21.60(-7.14%) |