Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 172.80 | 175.42 | 162.73 | 164.30 | 777,006 | -15.39(-8.56%) |
Jun 29, 2022 | 180.30 | 184.23 | 172.51 | 179.69 | 761,769 | -6.43(-3.45%) |
Jun 28, 2022 | 197.64 | 203.70 | 184.71 | 186.12 | 633,252 | -10.61(-5.39%) |
Jun 27, 2022 | 202.51 | 206.12 | 184.99 | 196.73 | 767,919 | -8.71(-4.24%) |
Jun 24, 2022 | 195.00 | 207.99 | 194.00 | 205.44 | 996,505 | +17.13(+9.10%) |
Jun 23, 2022 | 177.00 | 189.03 | 168.93 | 188.31 | 666,862 | +17.40(+10.18%) |
Jun 22, 2022 | 177.25 | 187.00 | 168.28 | 170.91 | 750,828 | -8.05(-4.50%) |
Jun 21, 2022 | 170.94 | 194.82 | 169.98 | 178.96 | 1,133,772 | +11.36(+6.78%) |
Jun 17, 2022 | 158.03 | 168.56 | 157.51 | 167.60 | 1,232,928 | +6.26(+3.88%) |
Jun 16, 2022 | 160.87 | 167.03 | 154.46 | 161.34 | 1,136,457 | -10.00(-5.84%) |
Jun 15, 2022 | 160.25 | 176.88 | 156.10 | 171.34 | 1,875,425 | +14.47(+9.22%) |
Jun 14, 2022 | 149.01 | 168.68 | 145.30 | 156.87 | 1,890,112 | +4.72(+3.10%) |
Jun 13, 2022 | 149.31 | 167.98 | 143.90 | 152.15 | 3,668,140 | -51.21(-25.18%) |
Jun 10, 2022 | 211.89 | 213.86 | 197.80 | 203.36 | 784,991 | -14.40(-6.61%) |
Jun 09, 2022 | 231.33 | 233.53 | 216.36 | 217.76 | 523,996 | -15.13(-6.50%) |
Jun 08, 2022 | 236.88 | 246.99 | 232.19 | 232.89 | 310,545 | -7.11(-2.96%) |
Jun 07, 2022 | 221.70 | 242.49 | 218.08 | 240.00 | 665,479 | +4.56(+1.94%) |
Jun 06, 2022 | 243.95 | 248.77 | 232.36 | 235.44 | 585,106 | +8.22(+3.62%) |
Jun 03, 2022 | 239.38 | 239.38 | 223.55 | 227.22 | 499,226 | -17.24(-7.05%) |
Jun 02, 2022 | 232.82 | 250.80 | 231.82 | 244.46 | 595,598 | +6.32(+2.65%) |
Jun 01, 2022 | 261.35 | 267.00 | 233.00 | 238.14 | 868,770 | -26.55(-10.03%) |
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%) |