Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 250.75 | 255.32 | 235.00 | 237.15 | 2,231,052 | -12.91(-5.16%) |
May 27, 2022 | 241.51 | 252.79 | 239.00 | 250.06 | 1,908,945 | +17.00(+7.29%) |
May 26, 2022 | 215.22 | 241.47 | 213.39 | 233.06 | 2,406,136 | +2.27(+0.98%) |
May 25, 2022 | 222.10 | 233.21 | 219.00 | 230.79 | 1,238,497 | +7.18(+3.21%) |
May 24, 2022 | 236.64 | 237.43 | 217.82 | 223.61 | 1,737,534 | -20.44(-8.38%) |
May 23, 2022 | 248.01 | 253.09 | 236.48 | 244.05 | 1,233,879 | -4.05(-1.63%) |
May 20, 2022 | 254.05 | 265.51 | 235.25 | 248.10 | 2,217,298 | +2.77(+1.13%) |
May 19, 2022 | 230.53 | 257.00 | 226.94 | 245.33 | 2,512,879 | +15.36(+6.68%) |
May 18, 2022 | 243.90 | 249.66 | 219.73 | 229.97 | 2,479,139 | -17.31(-7.00%) |
May 17, 2022 | 260.91 | 267.94 | 234.01 | 247.28 | 2,702,728 | -4.72(-1.87%) |
May 16, 2022 | 279.27 | 289.62 | 251.50 | 252.00 | 1,875,220 | -34.03(-11.90%) |
May 13, 2022 | 257.68 | 290.81 | 257.08 | 286.03 | 2,541,427 | +40.40(+16.45%) |
May 12, 2022 | 233.86 | 262.21 | 227.60 | 245.63 | 2,486,879 | +3.38(+1.40%) |
May 11, 2022 | 245.49 | 270.85 | 240.10 | 242.25 | 2,743,087 | -8.24(-3.29%) |
May 10, 2022 | 263.80 | 272.42 | 239.15 | 250.49 | 2,582,206 | -2.23(-0.88%) |
May 09, 2022 | 290.62 | 293.13 | 249.01 | 252.72 | 2,706,465 | -46.99(-15.68%) |
May 06, 2022 | 310.94 | 310.94 | 276.51 | 299.71 | 2,281,386 | -16.22(-5.13%) |
May 05, 2022 | 349.43 | 349.69 | 310.63 | 315.93 | 1,821,365 | -44.63(-12.38%) |
May 04, 2022 | 349.00 | 361.29 | 323.38 | 360.56 | 1,268,810 | +16.84(+4.90%) |
May 03, 2022 | 354.96 | 366.90 | 334.74 | 343.72 | 1,281,500 | -15.87(-4.41%) |
May 02, 2022 | 350.30 | 360.07 | 339.29 | 359.59 | 1,006,267 | +4.66(+1.31%) |
Apr 29, 2022 | 374.96 | 387.94 | 353.78 | 354.93 | 801,719 | -22.72(-6.02%) |
Apr 28, 2022 | 370.24 | 382.03 | 354.00 | 377.65 | 845,704 | +17.67(+4.91%) |
Apr 27, 2022 | 357.22 | 375.46 | 353.91 | 359.98 | 1,053,082 | +7.23(+2.05%) |
Apr 26, 2022 | 380.76 | 380.76 | 352.64 | 352.75 | 1,035,736 | -28.99(-7.59%) |
Apr 25, 2022 | 369.04 | 387.29 | 365.87 | 381.74 | 943,065 | +10.70(+2.88%) |
Apr 22, 2022 | 379.49 | 386.44 | 368.75 | 371.04 | 792,168 | -6.83(-1.81%) |
Apr 21, 2022 | 411.05 | 420.96 | 374.54 | 377.87 | 1,223,742 | -29.14(-7.16%) |
Apr 20, 2022 | 420.57 | 420.95 | 401.43 | 407.01 | 641,917 | -8.99(-2.16%) |
Apr 19, 2022 | 403.02 | 419.07 | 393.15 | 416.00 | 673,920 | +14.85(+3.70%) |
Apr 18, 2022 | 412.00 | 414.26 | 393.97 | 401.15 | 662,295 | -15.35(-3.69%) |
Apr 14, 2022 | 432.44 | 436.99 | 416.39 | 416.50 | 553,032 | -18.74(-4.31%) |
Apr 13, 2022 | 413.44 | 435.90 | 411.66 | 435.24 | 844,051 | +21.17(+5.11%) |
Apr 12, 2022 | 418.00 | 438.94 | 412.08 | 414.07 | 910,855 | +3.97(+0.97%) |
Apr 11, 2022 | 408.61 | 418.02 | 402.78 | 410.10 | 761,185 | -6.78(-1.63%) |
Apr 08, 2022 | 423.09 | 430.99 | 414.18 | 416.88 | 801,522 | -11.61(-2.71%) |
Apr 07, 2022 | 417.42 | 437.69 | 416.55 | 428.49 | 1,234,741 | +6.60(+1.56%) |
Apr 06, 2022 | 423.75 | 425.00 | 400.56 | 421.89 | 1,578,548 | -13.23(-3.04%) |
Apr 05, 2022 | 455.00 | 457.99 | 429.25 | 435.12 | 1,183,085 | -23.48(-5.12%) |
Apr 04, 2022 | 443.78 | 464.03 | 440.30 | 458.60 | 1,343,234 | +4.15(+0.91%) |
Apr 01, 2022 | 443.06 | 471.96 | 441.55 | 454.45 | 2,001,205 | +10.86(+2.45%) |
Mar 31, 2022 | 430.00 | 455.68 | 425.21 | 443.59 | 1,606,098 | +13.37(+3.11%) |
Mar 30, 2022 | 429.30 | 443.28 | 423.00 | 430.22 | 1,150,528 | -5.67(-1.30%) |
Mar 29, 2022 | 428.98 | 440.89 | 423.11 | 435.89 | 832,416 | +14.97(+3.56%) |
Mar 28, 2022 | 407.50 | 421.62 | 403.06 | 420.92 | 896,550 | +14.88(+3.66%) |
Mar 25, 2022 | 421.27 | 422.01 | 400.26 | 406.04 | 700,788 | -14.30(-3.40%) |
Mar 24, 2022 | 408.27 | 421.48 | 396.53 | 420.34 | 1,250,520 | +15.49(+3.83%) |
Mar 23, 2022 | 398.62 | 418.60 | 394.55 | 404.85 | 820,263 | -0.92(-0.23%) |
Mar 22, 2022 | 387.06 | 414.98 | 387.06 | 405.77 | 1,229,674 | +15.27(+3.91%) |
Mar 21, 2022 | 392.33 | 400.19 | 381.00 | 390.50 | 1,474,581 | -7.60(-1.91%) |
Mar 18, 2022 | 381.46 | 402.12 | 375.01 | 398.10 | 2,233,597 | +25.67(+6.89%) |
Mar 17, 2022 | 341.71 | 374.86 | 335.81 | 372.43 | 1,983,810 | +28.61(+8.32%) |
Mar 16, 2022 | 311.99 | 344.56 | 311.60 | 343.82 | 2,352,783 | +45.56(+15.28%) |
Mar 15, 2022 | 292.01 | 300.76 | 284.81 | 298.26 | 1,545,971 | +8.10(+2.79%) |
Mar 14, 2022 | 314.80 | 324.00 | 283.13 | 290.16 | 2,135,921 | -26.33(-8.32%) |
Mar 11, 2022 | 342.98 | 344.02 | 316.00 | 316.49 | 1,215,713 | -22.02(-6.50%) |
Mar 10, 2022 | 327.93 | 342.82 | 324.30 | 338.51 | 1,548,820 | +4.42(+1.32%) |
Mar 09, 2022 | 318.38 | 339.79 | 315.00 | 334.09 | 3,952,496 | +52.35(+18.58%) |
Mar 08, 2022 | 280.04 | 289.67 | 272.50 | 281.74 | 2,668,724 | +1.76(+0.63%) |
Mar 07, 2022 | 309.50 | 313.97 | 279.00 | 279.98 | 1,819,157 | -26.13(-8.54%) |
Mar 04, 2022 | 327.06 | 332.43 | 303.38 | 306.11 | 2,075,386 | -21.12(-6.45%) |
Mar 03, 2022 | 359.40 | 364.96 | 322.23 | 327.23 | 3,165,887 | -54.44(-14.26%) |
Mar 02, 2022 | 382.84 | 387.71 | 366.00 | 381.67 | 803,948 | -0.14(-0.04%) |