Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 604.25 | 607.07 | 604.25 | 607.07 | 39 | +3.37(+0.56%) |
May 27, 2022 | 594.00 | 603.70 | 594.00 | 603.70 | 161 | +37.87(+6.69%) |
May 26, 2022 | 565.83 | 565.83 | 565.83 | 565.83 | 10 | -12.17(-2.11%) |
May 24, 2022 | 578.00 | 23 | +10.00(+1.76%) | |||
May 23, 2022 | 579.70 | 579.70 | 568.00 | 568.00 | 165 | +17.46(+3.17%) |
May 20, 2022 | 550.54 | 550.54 | 550.54 | 550.54 | 165 | +14.54(+2.71%) |
May 19, 2022 | 552.25 | 554.04 | 536.00 | 536.00 | 14 | -7.00(-1.29%) |
May 18, 2022 | 534.18 | 550.88 | 527.88 | 543.00 | 178 | -0.10(-0.02%) |
May 17, 2022 | 567.86 | 567.86 | 543.10 | 543.10 | 102 | +11.81(+2.22%) |
May 16, 2022 | 558.38 | 558.38 | 531.29 | 531.29 | 14 | -24.76(-4.45%) |
May 13, 2022 | 551.12 | 556.05 | 545.86 | 556.05 | 100 | +30.18(+5.74%) |
May 12, 2022 | 521.50 | 526.92 | 517.00 | 525.87 | 112 | +2.13(+0.41%) |
May 11, 2022 | 529.60 | 533.90 | 523.74 | 523.74 | 2,444 | +2.74(+0.53%) |
May 10, 2022 | 536.27 | 536.27 | 521.00 | 521.00 | 121 | +3.10(+0.60%) |
May 09, 2022 | 536.96 | 540.00 | 517.90 | 517.90 | 545 | -45.90(-8.14%) |
May 06, 2022 | 567.01 | 567.01 | 563.80 | 563.80 | 100 | -3.21(-0.57%) |
May 05, 2022 | 573.21 | 576.90 | 567.01 | 567.01 | 26 | -28.69(-4.82%) |
May 04, 2022 | 595.70 | 595.70 | 595.70 | 595.70 | 4 | +5.00(+0.85%) |
May 03, 2022 | 566.58 | 590.70 | 566.58 | 590.70 | 752 | -3.30(-0.56%) |
May 02, 2022 | 586.47 | 594.00 | 572.40 | 594.00 | 14 | -6.00(-1.00%) |
Apr 29, 2022 | 599.24 | 600.00 | 588.00 | 600.00 | 100 | +3.00(+0.50%) |
Apr 28, 2022 | 595.24 | 597.10 | 595.24 | 597.00 | 36 | +1.00(+0.17%) |
Apr 27, 2022 | 591.26 | 596.00 | 587.04 | 596.00 | 606 | -15.80(-2.58%) |
Apr 26, 2022 | 616.92 | 616.92 | 611.80 | 611.80 | 336 | -12.38(-1.98%) |
Apr 25, 2022 | 626.92 | 626.92 | 619.23 | 624.18 | 1,102 | -28.74(-4.40%) |
Apr 22, 2022 | 652.92 | 652.92 | 650.00 | 652.92 | 375 | -8.22(-1.24%) |
Apr 21, 2022 | 665.70 | 665.70 | 658.95 | 661.14 | 7 | -8.90(-1.33%) |
Apr 20, 2022 | 674.16 | 674.16 | 670.04 | 670.04 | 27 | +1.04(+0.16%) |
Apr 19, 2022 | 669.00 | 669.35 | 669.00 | 669.00 | 6 | -39.22(-5.54%) |
Apr 14, 2022 | 708.22 | 0 | +0.22(+0.03%) | |||
Apr 13, 2022 | 700.80 | 717.90 | 699.00 | 708.00 | 287 | +6.00(+0.85%) |
Apr 12, 2022 | 702.08 | 728.10 | 702.00 | 702.00 | 237 | -21.00(-2.90%) |
Apr 11, 2022 | 704.50 | 731.83 | 704.50 | 723.00 | 46 | +1.00(+0.14%) |
Apr 08, 2022 | 720.25 | 723.50 | 720.25 | 722.00 | 777 | +4.37(+0.61%) |
Apr 07, 2022 | 717.63 | 718.47 | 717.63 | 717.63 | 4 | +7.63(+1.07%) |
Apr 06, 2022 | 732.50 | 732.50 | 710.00 | 710.00 | 11 | -25.00(-3.40%) |
Apr 04, 2022 | 735.00 | 0 | -3.74(-0.51%) | |||
Apr 01, 2022 | 738.74 | 738.74 | 722.00 | 738.74 | 277 | +14.74(+2.04%) |
Mar 31, 2022 | 728.55 | 737.83 | 717.62 | 724.00 | 62 | +2.35(+0.33%) |
Mar 30, 2022 | 740.14 | 740.14 | 721.65 | 721.65 | 44 | +0.41(+0.06%) |
Mar 29, 2022 | 709.85 | 722.50 | 709.85 | 721.24 | 301 | +29.88(+4.32%) |
Mar 28, 2022 | 718.60 | 718.60 | 691.36 | 691.36 | 43 | -18.64(-2.63%) |
Mar 25, 2022 | 695.00 | 720.70 | 695.00 | 710.00 | 100 | +20.00(+2.90%) |
Mar 24, 2022 | 690.00 | 690.00 | 690.00 | 690.00 | 303 | -38.15(-5.24%) |
Mar 23, 2022 | 721.43 | 728.15 | 689.43 | 728.15 | 187 | +11.00(+1.53%) |
Mar 22, 2022 | 708.02 | 717.15 | 707.48 | 717.15 | 396 | -0.85(-0.12%) |
Mar 21, 2022 | 708.36 | 718.00 | 707.40 | 718.00 | 223 | +8.00(+1.13%) |
Mar 17, 2022 | 710.00 | 0 | +26.16(+3.83%) | |||
Mar 16, 2022 | 680.00 | 705.18 | 679.00 | 683.84 | 222 | +41.91(+6.53%) |
Mar 15, 2022 | 681.50 | 681.50 | 641.93 | 641.93 | 26 | -38.58(-5.67%) |
Mar 14, 2022 | 644.08 | 680.51 | 644.08 | 680.51 | 300 | +15.73(+2.37%) |
Mar 11, 2022 | 635.89 | 664.78 | 635.89 | 664.78 | 100 | +18.88(+2.92%) |
Mar 10, 2022 | 655.90 | 655.90 | 645.90 | 645.90 | 12 | +3.82(+0.59%) |
Mar 09, 2022 | 660.57 | 662.85 | 642.00 | 642.08 | 40 | +15.37(+2.45%) |
Mar 08, 2022 | 634.57 | 635.00 | 621.29 | 626.71 | 45 | -25.99(-3.98%) |
Mar 07, 2022 | 653.71 | 685.47 | 652.70 | 652.70 | 79 | -12.53(-1.88%) |
Mar 04, 2022 | 674.31 | 675.47 | 660.50 | 665.23 | 178 | -13.98(-2.06%) |
Mar 03, 2022 | 704.92 | 704.92 | 676.39 | 679.22 | 26 | -27.18(-3.85%) |
Mar 02, 2022 | 702.26 | 706.40 | 696.40 | 706.40 | 15 | +2.73(+0.39%) |