Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 170.40 | 170.40 | 158.40 | 165.58 | 1,006 | +2.40(+1.47%) |
May 27, 2022 | 165.60 | 165.60 | 157.20 | 163.18 | 1,206 | -0.02(-0.01%) |
May 26, 2022 | 163.34 | 165.60 | 154.82 | 163.20 | 1,328 | +2.42(+1.51%) |
May 25, 2022 | 151.20 | 165.60 | 151.20 | 160.78 | 894 | +9.10(+6.00%) |
May 24, 2022 | 156.05 | 157.20 | 151.20 | 151.68 | 1,264 | -9.12(-5.67%) |
May 23, 2022 | 167.76 | 167.76 | 156.00 | 160.80 | 846 | +0.00(+0.00%) |
May 20, 2022 | 165.26 | 170.40 | 154.80 | 160.80 | 1,297 | -4.80(-2.90%) |
May 19, 2022 | 165.38 | 172.80 | 158.42 | 165.60 | 1,580 | +2.88(+1.77%) |
May 18, 2022 | 169.37 | 169.37 | 158.40 | 162.72 | 946 | -5.28(-3.14%) |
May 17, 2022 | 163.20 | 177.60 | 163.20 | 168.00 | 2,742 | +2.71(+1.64%) |
May 16, 2022 | 162.96 | 177.58 | 160.80 | 165.29 | 2,522 | +4.49(+2.79%) |
May 13, 2022 | 153.60 | 163.20 | 153.60 | 160.80 | 2,225 | +11.50(+7.70%) |
May 12, 2022 | 148.80 | 162.00 | 144.82 | 149.30 | 1,509 | -6.22(-4.00%) |
May 11, 2022 | 158.40 | 163.46 | 148.80 | 155.52 | 2,106 | +7.61(+5.14%) |
May 10, 2022 | 158.40 | 158.40 | 144.00 | 147.91 | 2,043 | -1.87(-1.25%) |
May 09, 2022 | 172.80 | 172.39 | 149.33 | 149.78 | 4,846 | -20.74(-12.16%) |
May 06, 2022 | 171.00 | 172.80 | 165.60 | 170.52 | 1,692 | -2.28(-1.32%) |
May 05, 2022 | 177.60 | 178.03 | 165.60 | 172.80 | 1,908 | +0.00(+0.00%) |
May 04, 2022 | 182.14 | 182.40 | 168.48 | 172.80 | 2,581 | -9.60(-5.26%) |
May 03, 2022 | 175.20 | 185.04 | 168.00 | 182.40 | 3,492 | +10.78(+6.28%) |
May 02, 2022 | 175.20 | 177.60 | 163.44 | 171.62 | 1,676 | -3.41(-1.95%) |
Apr 29, 2022 | 170.40 | 180.00 | 169.20 | 175.03 | 2,611 | +4.39(+2.57%) |
Apr 28, 2022 | 187.20 | 190.78 | 166.80 | 170.64 | 4,304 | -11.76(-6.45%) |
Apr 27, 2022 | 182.40 | 189.12 | 177.60 | 182.40 | 3,079 | -4.78(-2.55%) |
Apr 26, 2022 | 192.00 | 195.17 | 181.20 | 187.18 | 1,744 | -4.82(-2.51%) |
Apr 25, 2022 | 192.00 | 192.00 | 180.24 | 192.00 | 2,621 | +0.00(+0.00%) |
Apr 22, 2022 | 192.00 | 199.20 | 189.31 | 192.00 | 2,787 | +4.18(+2.22%) |
Apr 21, 2022 | 225.60 | 228.00 | 187.22 | 187.82 | 6,629 | -34.80(-15.63%) |
Apr 20, 2022 | 230.40 | 230.40 | 218.40 | 222.62 | 1,096 | -10.18(-4.37%) |
Apr 19, 2022 | 232.80 | 235.92 | 226.85 | 232.80 | 2,334 | -2.40(-1.02%) |
Apr 18, 2022 | 232.80 | 242.40 | 225.60 | 235.20 | 4,352 | +6.70(+2.93%) |
Apr 14, 2022 | 230.40 | 232.80 | 223.49 | 228.50 | 1,290 | -1.39(-0.61%) |
Apr 13, 2022 | 222.00 | 232.80 | 222.00 | 229.90 | 1,251 | +4.32(+1.92%) |
Apr 12, 2022 | 232.80 | 237.60 | 223.44 | 225.58 | 1,233 | -4.82(-2.09%) |
Apr 11, 2022 | 228.00 | 232.80 | 228.00 | 230.40 | 1,846 | -4.68(-1.99%) |
Apr 08, 2022 | 239.98 | 239.98 | 228.07 | 235.08 | 1,068 | +4.70(+2.04%) |
Apr 07, 2022 | 244.80 | 244.80 | 228.00 | 230.38 | 1,536 | -8.90(-3.72%) |
Apr 06, 2022 | 240.00 | 244.80 | 230.54 | 239.28 | 1,637 | +3.98(+1.69%) |
Apr 05, 2022 | 249.60 | 249.60 | 235.20 | 235.30 | 3,460 | -9.50(-3.88%) |
Apr 04, 2022 | 247.20 | 252.00 | 244.80 | 244.80 | 1,167 | -2.40(-0.97%) |
Apr 01, 2022 | 247.20 | 254.40 | 244.80 | 247.20 | 1,190 | -2.40(-0.96%) |
Mar 31, 2022 | 256.80 | 259.20 | 247.20 | 249.60 | 1,443 | -7.20(-2.80%) |
Mar 30, 2022 | 256.80 | 261.60 | 252.00 | 256.80 | 1,914 | +2.40(+0.94%) |
Mar 29, 2022 | 247.20 | 256.80 | 244.80 | 254.40 | 1,888 | +7.20(+2.91%) |
Mar 28, 2022 | 256.80 | 256.80 | 242.40 | 247.20 | 2,365 | -9.60(-3.74%) |
Mar 25, 2022 | 252.00 | 256.80 | 244.80 | 256.80 | 2,069 | +4.80(+1.90%) |
Mar 24, 2022 | 256.80 | 261.60 | 249.60 | 252.00 | 2,221 | -7.20(-2.78%) |
Mar 23, 2022 | 266.40 | 266.40 | 252.00 | 259.20 | 2,252 | +2.40(+0.93%) |
Mar 22, 2022 | 256.80 | 261.60 | 248.40 | 256.80 | 4,553 | +2.40(+0.94%) |
Mar 21, 2022 | 261.60 | 271.20 | 249.60 | 254.40 | 3,144 | -9.60(-3.64%) |
Mar 18, 2022 | 266.40 | 271.20 | 254.40 | 264.00 | 2,382 | +2.40(+0.92%) |
Mar 17, 2022 | 244.80 | 266.40 | 244.80 | 261.60 | 4,037 | +19.20(+7.92%) |
Mar 16, 2022 | 242.40 | 249.60 | 240.00 | 242.40 | 2,267 | +2.40(+1.00%) |
Mar 15, 2022 | 240.00 | 247.20 | 220.80 | 240.00 | 3,269 | -7.20(-2.91%) |
Mar 14, 2022 | 273.60 | 283.20 | 228.24 | 247.20 | 8,614 | -9.60(-3.74%) |
Mar 11, 2022 | 283.20 | 285.60 | 252.00 | 256.80 | 4,586 | -26.40(-9.32%) |
Mar 10, 2022 | 285.60 | 285.60 | 268.80 | 283.20 | 3,265 | +4.80(+1.72%) |
Mar 09, 2022 | 288.00 | 290.40 | 259.63 | 278.40 | 7,884 | -19.20(-6.45%) |
Mar 08, 2022 | 372.00 | 381.60 | 295.20 | 297.60 | 20,049 | -60.00(-16.78%) |
Mar 07, 2022 | 297.60 | 393.60 | 283.20 | 357.60 | 47,275 | +86.40(+31.86%) |
Mar 04, 2022 | 261.60 | 271.56 | 242.40 | 271.20 | 9,269 | +12.00(+4.63%) |
Mar 03, 2022 | 276.00 | 276.00 | 252.26 | 259.20 | 3,917 | +2.40(+0.93%) |
Mar 02, 2022 | 273.60 | 288.00 | 248.40 | 256.80 | 5,432 | -9.60(-3.60%) |