Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 190.60 | 218.40 | 190.00 | 211.80 | 13,024 | +21.40(+11.24%) |
May 27, 2022 | 178.20 | 198.40 | 177.80 | 190.40 | 3,749 | +9.80(+5.43%) |
May 26, 2022 | 182.80 | 185.90 | 176.40 | 180.60 | 2,816 | -2.60(-1.42%) |
May 25, 2022 | 184.00 | 189.80 | 182.00 | 183.20 | 4,093 | -0.40(-0.22%) |
May 24, 2022 | 193.80 | 193.80 | 183.60 | 183.60 | 2,905 | -9.80(-5.07%) |
May 23, 2022 | 195.60 | 204.00 | 186.80 | 193.40 | 9,147 | -2.20(-1.12%) |
May 20, 2022 | 194.20 | 202.40 | 193.00 | 195.60 | 5,273 | +0.60(+0.31%) |
May 19, 2022 | 184.80 | 198.10 | 184.00 | 195.00 | 3,881 | +13.00(+7.14%) |
May 18, 2022 | 204.00 | 204.00 | 179.40 | 182.00 | 6,846 | -14.40(-7.33%) |
May 17, 2022 | 197.60 | 211.60 | 191.50 | 196.40 | 5,982 | -3.40(-1.70%) |
May 16, 2022 | 216.20 | 222.60 | 199.80 | 199.80 | 4,782 | -16.40(-7.59%) |
May 13, 2022 | 180.00 | 221.40 | 180.00 | 216.20 | 26,920 | +13.60(+6.71%) |
May 12, 2022 | 185.40 | 204.80 | 177.80 | 202.60 | 17,814 | +10.00(+5.19%) |
May 11, 2022 | 181.80 | 197.40 | 178.00 | 192.60 | 6,107 | +9.20(+5.02%) |
May 10, 2022 | 202.40 | 202.40 | 177.80 | 183.40 | 4,827 | -4.80(-2.55%) |
May 09, 2022 | 183.60 | 197.05 | 178.20 | 188.20 | 4,836 | +1.00(+0.53%) |
May 06, 2022 | 196.20 | 198.40 | 185.60 | 187.20 | 2,277 | -13.00(-6.49%) |
May 05, 2022 | 198.20 | 205.00 | 195.80 | 200.20 | 2,544 | +3.60(+1.83%) |
May 04, 2022 | 224.40 | 229.00 | 193.00 | 196.60 | 4,589 | -24.80(-11.20%) |
May 03, 2022 | 227.40 | 229.60 | 220.00 | 221.40 | 4,213 | -5.40(-2.38%) |
May 02, 2022 | 227.60 | 228.80 | 211.70 | 226.80 | 4,188 | +0.60(+0.27%) |
Apr 29, 2022 | 225.60 | 228.80 | 221.40 | 226.20 | 4,616 | +0.60(+0.27%) |
Apr 28, 2022 | 217.60 | 225.60 | 216.20 | 225.60 | 6,759 | +6.60(+3.01%) |
Apr 27, 2022 | 211.80 | 220.60 | 199.60 | 219.00 | 9,089 | +7.20(+3.40%) |
Apr 26, 2022 | 206.00 | 215.80 | 203.30 | 211.80 | 11,903 | +7.40(+3.62%) |
Apr 25, 2022 | 203.00 | 206.60 | 197.60 | 204.40 | 4,646 | -0.60(-0.29%) |
Apr 22, 2022 | 197.40 | 205.40 | 197.00 | 205.00 | 3,913 | +8.00(+4.06%) |
Apr 21, 2022 | 202.00 | 203.80 | 194.40 | 197.00 | 1,706 | -4.60(-2.28%) |
Apr 20, 2022 | 198.00 | 204.40 | 195.00 | 201.60 | 4,611 | +2.00(+1.00%) |
Apr 19, 2022 | 185.40 | 204.40 | 184.80 | 199.60 | 5,917 | +12.20(+6.51%) |
Apr 18, 2022 | 202.40 | 202.40 | 181.40 | 187.40 | 2,862 | -12.80(-6.39%) |
Apr 14, 2022 | 196.00 | 204.60 | 196.00 | 200.20 | 6,513 | +2.60(+1.32%) |
Apr 13, 2022 | 203.00 | 203.40 | 183.00 | 197.60 | 7,237 | -2.20(-1.10%) |
Apr 12, 2022 | 189.80 | 201.30 | 189.80 | 199.80 | 6,414 | +8.00(+4.17%) |
Apr 11, 2022 | 180.00 | 193.00 | 172.71 | 191.80 | 6,575 | +5.80(+3.12%) |
Apr 08, 2022 | 168.60 | 188.00 | 167.00 | 186.00 | 8,574 | +19.00(+11.38%) |
Apr 07, 2022 | 169.60 | 172.80 | 165.40 | 167.00 | 4,171 | -2.60(-1.53%) |
Apr 06, 2022 | 167.20 | 171.00 | 162.90 | 169.60 | 5,268 | -0.80(-0.47%) |
Apr 05, 2022 | 168.60 | 172.40 | 161.60 | 170.40 | 6,387 | +1.40(+0.83%) |
Apr 04, 2022 | 171.40 | 174.40 | 166.00 | 169.00 | 8,706 | -3.80(-2.20%) |
Apr 01, 2022 | 164.60 | 177.20 | 164.60 | 172.80 | 7,018 | +7.20(+4.35%) |
Mar 31, 2022 | 156.20 | 167.00 | 151.00 | 165.60 | 5,054 | +9.60(+6.15%) |
Mar 30, 2022 | 152.80 | 165.56 | 148.60 | 156.00 | 11,347 | +0.20(+0.13%) |
Mar 29, 2022 | 156.80 | 162.20 | 153.00 | 155.80 | 10,509 | -4.20(-2.62%) |
Mar 28, 2022 | 161.20 | 180.40 | 152.20 | 160.00 | 18,529 | -4.00(-2.44%) |
Mar 25, 2022 | 187.20 | 190.78 | 161.00 | 164.00 | 32,218 | -19.00(-10.38%) |
Mar 24, 2022 | 163.60 | 231.60 | 151.40 | 183.00 | 71,166 | +19.60(+12.00%) |
Mar 23, 2022 | 187.00 | 197.20 | 160.60 | 163.40 | 18,030 | -24.80(-13.18%) |
Mar 22, 2022 | 201.80 | 201.80 | 183.00 | 188.20 | 6,810 | +2.60(+1.40%) |
Mar 21, 2022 | 178.20 | 200.00 | 177.00 | 185.60 | 11,931 | +4.80(+2.65%) |
Mar 18, 2022 | 178.60 | 201.00 | 169.20 | 180.80 | 68,142 | +7.60(+4.39%) |
Mar 17, 2022 | 167.20 | 178.80 | 154.33 | 173.20 | 10,743 | +6.20(+3.71%) |
Mar 16, 2022 | 135.60 | 175.00 | 135.60 | 167.00 | 9,570 | +24.00(+16.78%) |
Mar 15, 2022 | 133.00 | 144.80 | 132.80 | 143.00 | 4,798 | +9.80(+7.36%) |
Mar 14, 2022 | 128.00 | 136.00 | 125.00 | 133.20 | 3,508 | +5.40(+4.23%) |
Mar 11, 2022 | 126.40 | 142.20 | 121.60 | 127.80 | 4,226 | +0.60(+0.47%) |
Mar 10, 2022 | 131.80 | 134.20 | 125.40 | 127.20 | 3,261 | -6.40(-4.79%) |
Mar 09, 2022 | 124.00 | 139.60 | 120.80 | 133.60 | 4,996 | +11.80(+9.69%) |
Mar 08, 2022 | 113.80 | 125.80 | 112.87 | 121.80 | 3,650 | +7.80(+6.84%) |
Mar 07, 2022 | 120.80 | 129.20 | 105.40 | 114.00 | 20,380 | -6.40(-5.32%) |
Mar 04, 2022 | 127.00 | 129.40 | 117.60 | 120.40 | 5,568 | -10.40(-7.95%) |
Mar 03, 2022 | 148.20 | 148.20 | 126.40 | 130.80 | 3,289 | -7.40(-5.35%) |
Mar 02, 2022 | 143.80 | 146.00 | 135.20 | 138.20 | 3,648 | -6.40(-4.43%) |