Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 235.17 | 272.88 | 228.52 | 264.69 | 1,551,476 | +45.30(+20.65%) |
May 27, 2022 | 220.28 | 233.87 | 212.80 | 219.39 | 970,587 | +3.29(+1.52%) |
May 26, 2022 | 180.22 | 220.71 | 176.10 | 216.10 | 965,659 | +17.98(+9.08%) |
May 25, 2022 | 190.73 | 203.43 | 190.29 | 198.12 | 538,917 | +5.11(+2.65%) |
May 24, 2022 | 200.60 | 201.33 | 184.40 | 193.01 | 806,456 | -11.36(-5.56%) |
May 23, 2022 | 211.64 | 215.00 | 198.30 | 204.37 | 897,300 | +1.62(+0.80%) |
May 20, 2022 | 214.52 | 219.49 | 189.00 | 202.75 | 912,379 | -8.02(-3.81%) |
May 19, 2022 | 204.79 | 220.32 | 198.05 | 210.77 | 801,036 | +13.33(+6.75%) |
May 18, 2022 | 216.88 | 223.88 | 195.54 | 197.44 | 992,737 | -27.43(-12.20%) |
May 17, 2022 | 210.00 | 225.96 | 205.04 | 224.87 | 1,016,406 | +23.36(+11.59%) |
May 16, 2022 | 200.00 | 208.41 | 193.01 | 201.51 | 1,008,094 | -3.06(-1.50%) |
May 13, 2022 | 202.06 | 220.00 | 193.29 | 204.57 | 2,526,957 | +33.39(+19.51%) |
May 12, 2022 | 153.19 | 205.26 | 134.09 | 171.18 | 4,691,084 | +2.98(+1.77%) |
May 11, 2022 | 200.00 | 217.76 | 165.00 | 168.20 | 3,628,595 | -57.32(-25.42%) |
May 10, 2022 | 239.59 | 249.52 | 208.37 | 225.52 | 1,703,744 | +6.47(+2.95%) |
May 09, 2022 | 271.25 | 271.25 | 214.12 | 219.05 | 1,924,211 | -75.19(-25.55%) |
May 06, 2022 | 309.06 | 310.00 | 282.55 | 294.24 | 1,208,384 | -20.28(-6.45%) |
May 05, 2022 | 356.62 | 357.33 | 305.61 | 314.52 | 859,149 | -51.92(-14.17%) |
May 04, 2022 | 350.01 | 368.62 | 325.25 | 366.44 | 810,161 | +23.04(+6.71%) |
May 03, 2022 | 364.00 | 368.94 | 340.09 | 343.40 | 474,850 | -22.51(-6.15%) |
May 02, 2022 | 356.01 | 369.53 | 343.71 | 365.91 | 515,944 | +11.74(+3.31%) |
Apr 29, 2022 | 393.00 | 410.00 | 353.00 | 354.17 | 547,978 | -46.32(-11.57%) |
Apr 28, 2022 | 393.00 | 404.06 | 369.65 | 400.49 | 403,223 | +14.71(+3.81%) |
Apr 27, 2022 | 393.20 | 405.96 | 383.65 | 385.78 | 306,963 | -5.23(-1.34%) |
Apr 26, 2022 | 426.00 | 427.44 | 390.34 | 391.01 | 374,396 | -36.99(-8.64%) |
Apr 25, 2022 | 405.08 | 428.00 | 403.98 | 428.00 | 329,281 | +18.92(+4.63%) |
Apr 22, 2022 | 424.92 | 436.98 | 408.00 | 409.08 | 354,271 | -18.78(-4.39%) |
Apr 21, 2022 | 461.02 | 471.87 | 425.81 | 427.86 | 421,007 | -21.17(-4.71%) |
Apr 20, 2022 | 476.60 | 477.28 | 446.45 | 449.03 | 281,900 | -22.11(-4.69%) |
Apr 19, 2022 | 450.00 | 471.17 | 443.00 | 471.14 | 284,371 | +25.25(+5.66%) |
Apr 18, 2022 | 447.80 | 452.16 | 431.31 | 445.89 | 252,155 | -3.30(-0.73%) |
Apr 14, 2022 | 464.02 | 469.75 | 446.43 | 449.19 | 256,701 | -14.39(-3.10%) |
Apr 13, 2022 | 441.25 | 466.59 | 441.25 | 463.58 | 260,926 | +20.13(+4.54%) |
Apr 12, 2022 | 448.00 | 476.03 | 437.49 | 443.45 | 492,057 | +7.06(+1.62%) |
Apr 11, 2022 | 441.22 | 447.50 | 425.03 | 436.39 | 356,448 | -16.85(-3.72%) |
Apr 08, 2022 | 459.08 | 470.60 | 452.81 | 453.24 | 274,854 | -10.37(-2.24%) |
Apr 07, 2022 | 455.50 | 467.70 | 446.00 | 463.61 | 342,646 | +8.50(+1.87%) |
Apr 06, 2022 | 472.92 | 476.85 | 447.60 | 455.11 | 430,446 | -32.17(-6.60%) |
Apr 05, 2022 | 508.57 | 508.57 | 471.22 | 487.28 | 453,208 | -13.98(-2.79%) |
Apr 04, 2022 | 491.72 | 503.30 | 488.55 | 501.26 | 266,685 | +10.28(+2.09%) |
Apr 01, 2022 | 489.56 | 498.00 | 478.80 | 490.98 | 276,074 | +4.66(+0.96%) |
Mar 31, 2022 | 504.93 | 506.55 | 485.61 | 486.32 | 332,256 | -14.37(-2.87%) |
Mar 30, 2022 | 506.20 | 516.00 | 497.04 | 500.69 | 277,825 | -19.31(-3.71%) |
Mar 29, 2022 | 510.00 | 522.80 | 495.37 | 520.00 | 379,272 | +10.00(+1.96%) |
Mar 28, 2022 | 496.04 | 512.33 | 488.00 | 510.00 | 425,379 | +37.58(+7.95%) |
Mar 25, 2022 | 493.70 | 493.93 | 460.94 | 472.42 | 412,675 | -11.50(-2.38%) |
Mar 24, 2022 | 459.66 | 484.74 | 451.00 | 483.92 | 438,707 | +33.23(+7.37%) |
Mar 23, 2022 | 455.16 | 470.31 | 447.00 | 450.69 | 253,019 | -9.26(-2.01%) |
Mar 22, 2022 | 450.16 | 467.70 | 448.83 | 459.95 | 434,276 | +23.47(+5.38%) |
Mar 21, 2022 | 451.07 | 454.50 | 430.29 | 436.48 | 350,002 | -17.80(-3.92%) |
Mar 18, 2022 | 435.82 | 456.90 | 431.92 | 454.28 | 710,376 | +20.19(+4.65%) |
Mar 17, 2022 | 427.98 | 442.10 | 425.00 | 434.09 | 339,728 | +5.31(+1.24%) |
Mar 16, 2022 | 400.17 | 429.49 | 398.75 | 428.78 | 568,455 | +32.64(+8.24%) |
Mar 15, 2022 | 369.07 | 396.15 | 363.20 | 396.14 | 377,591 | +26.21(+7.09%) |
Mar 14, 2022 | 389.95 | 392.88 | 363.91 | 369.93 | 492,503 | -20.89(-5.35%) |
Mar 11, 2022 | 427.00 | 429.18 | 390.49 | 390.82 | 353,877 | -30.31(-7.20%) |
Mar 10, 2022 | 415.00 | 422.98 | 406.47 | 421.13 | 291,934 | -15.62(-3.58%) |
Mar 09, 2022 | 442.00 | 454.45 | 434.24 | 436.75 | 457,635 | +26.39(+6.43%) |
Mar 08, 2022 | 394.98 | 425.00 | 393.61 | 410.36 | 443,163 | +21.45(+5.52%) |
Mar 07, 2022 | 415.10 | 425.00 | 388.43 | 388.91 | 471,160 | -21.45(-5.23%) |
Mar 04, 2022 | 425.00 | 433.62 | 407.06 | 410.36 | 341,062 | -18.34(-4.28%) |
Mar 03, 2022 | 455.10 | 460.15 | 426.12 | 428.70 | 318,152 | -30.59(-6.66%) |
Mar 02, 2022 | 454.82 | 469.69 | 450.93 | 459.29 | 402,293 | -5.44(-1.17%) |