Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 122.25 | 135.50 | 120.00 | 128.75 | 9,628 | +6.50(+5.32%) |
May 27, 2022 | 122.00 | 135.00 | 121.25 | 122.25 | 11,417 | -0.75(-0.61%) |
May 26, 2022 | 118.50 | 131.25 | 115.50 | 123.00 | 7,788 | +4.50(+3.80%) |
May 25, 2022 | 121.25 | 131.25 | 115.28 | 118.50 | 6,057 | -1.50(-1.25%) |
May 24, 2022 | 116.84 | 129.50 | 116.84 | 120.00 | 5,039 | +0.75(+0.63%) |
May 23, 2022 | 129.50 | 131.58 | 118.75 | 119.25 | 3,406 | -7.00(-5.54%) |
May 20, 2022 | 132.25 | 132.25 | 125.50 | 126.25 | 3,239 | -1.50(-1.17%) |
May 19, 2022 | 131.50 | 140.25 | 125.33 | 127.75 | 6,249 | -6.00(-4.49%) |
May 18, 2022 | 144.00 | 151.00 | 132.75 | 133.75 | 5,883 | -9.25(-6.47%) |
May 17, 2022 | 145.25 | 155.00 | 142.25 | 143.00 | 23,290 | +1.50(+1.06%) |
May 16, 2022 | 147.75 | 153.25 | 138.03 | 141.50 | 16,211 | -3.75(-2.58%) |
May 13, 2022 | 142.75 | 153.75 | 137.53 | 145.25 | 16,377 | +0.50(+0.35%) |
May 12, 2022 | 151.75 | 159.75 | 141.50 | 144.75 | 19,520 | -7.00(-4.61%) |
May 11, 2022 | 143.25 | 157.75 | 141.25 | 151.75 | 21,216 | +5.75(+3.94%) |
May 10, 2022 | 165.00 | 174.81 | 140.00 | 146.00 | 14,516 | -17.50(-10.70%) |
May 09, 2022 | 183.25 | 199.50 | 163.50 | 163.50 | 32,811 | -23.25(-12.45%) |
May 06, 2022 | 153.25 | 211.00 | 153.25 | 186.75 | 272,963 | +36.00(+23.88%) |
May 05, 2022 | 183.75 | 186.50 | 141.78 | 150.75 | 25,162 | -36.00(-19.28%) |
May 04, 2022 | 184.25 | 195.61 | 175.25 | 186.75 | 10,491 | +5.75(+3.18%) |
May 03, 2022 | 211.00 | 215.50 | 176.25 | 181.00 | 17,650 | -37.50(-17.16%) |
May 02, 2022 | 206.25 | 232.50 | 201.00 | 218.50 | 39,953 | +3.75(+1.75%) |
Apr 29, 2022 | 248.25 | 250.25 | 202.53 | 214.75 | 51,636 | -37.50(-14.87%) |
Apr 28, 2022 | 169.75 | 285.00 | 169.75 | 252.25 | 1,120,977 | +84.25(+50.15%) |
Apr 27, 2022 | 155.25 | 181.25 | 152.00 | 168.00 | 25,276 | +8.75(+5.49%) |
Apr 26, 2022 | 187.50 | 200.00 | 153.50 | 159.25 | 41,813 | -32.50(-16.95%) |
Apr 25, 2022 | 161.00 | 235.12 | 144.78 | 191.75 | 253,811 | +30.00(+18.55%) |
Apr 22, 2022 | 149.25 | 168.25 | 132.25 | 161.75 | 129,435 | +4.25(+2.70%) |
Apr 21, 2022 | 123.75 | 245.00 | 113.25 | 157.50 | 867,160 | +51.00(+47.89%) |
Apr 20, 2022 | 106.25 | 119.75 | 104.25 | 106.50 | 11,517 | +0.25(+0.24%) |
Apr 19, 2022 | 111.50 | 111.50 | 105.00 | 106.25 | 4,209 | -1.75(-1.62%) |
Apr 18, 2022 | 112.50 | 113.75 | 107.25 | 108.00 | 4,335 | -3.00(-2.70%) |
Apr 14, 2022 | 119.00 | 120.00 | 110.00 | 111.00 | 11,252 | -8.25(-6.92%) |
Apr 13, 2022 | 131.50 | 136.25 | 109.00 | 119.25 | 22,476 | -11.50(-8.80%) |
Apr 12, 2022 | 161.75 | 161.75 | 126.50 | 130.75 | 13,903 | -33.50(-20.40%) |
Apr 11, 2022 | 190.00 | 190.00 | 137.50 | 164.25 | 10,186 | +1.75(+1.08%) |
Apr 08, 2022 | 182.75 | 188.60 | 156.00 | 162.50 | 6,534 | -11.25(-6.47%) |
Apr 07, 2022 | 174.50 | 185.93 | 167.00 | 173.75 | 4,967 | +1.25(+0.72%) |
Apr 06, 2022 | 211.75 | 229.00 | 170.75 | 172.50 | 11,662 | -43.50(-20.14%) |
Apr 05, 2022 | 250.00 | 261.25 | 212.00 | 216.00 | 7,713 | -14.50(-6.29%) |
Apr 04, 2022 | 268.75 | 268.75 | 210.38 | 230.50 | 13,649 | -19.50(-7.80%) |