Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 228.80 | 251.99 | 224.00 | 245.60 | 1,393 | +13.60(+5.86%) |
Jun 29, 2022 | 221.60 | 238.04 | 220.80 | 232.00 | 1,026 | +8.80(+3.94%) |
Jun 28, 2022 | 232.00 | 245.01 | 221.60 | 223.20 | 2,054 | -7.20(-3.13%) |
Jun 27, 2022 | 245.60 | 255.20 | 224.00 | 230.40 | 3,419 | -15.20(-6.19%) |
Jun 24, 2022 | 268.00 | 274.00 | 241.60 | 245.60 | 1,067 | -21.60(-8.08%) |
Jun 23, 2022 | 256.00 | 274.40 | 244.80 | 267.20 | 3,826 | +11.20(+4.37%) |
Jun 22, 2022 | 259.20 | 264.80 | 248.80 | 256.00 | 1,907 | -3.20(-1.23%) |
Jun 21, 2022 | 257.60 | 264.00 | 252.01 | 259.20 | 694 | +8.00(+3.18%) |
Jun 17, 2022 | 250.40 | 263.99 | 244.00 | 251.20 | 955 | +3.20(+1.29%) |
Jun 16, 2022 | 240.00 | 254.40 | 234.80 | 248.00 | 1,184 | -0.80(-0.32%) |
Jun 15, 2022 | 249.60 | 264.00 | 248.00 | 248.80 | 768 | +0.00(+0.00%) |
Jun 14, 2022 | 270.40 | 292.00 | 248.00 | 248.80 | 6,136 | -14.40(-5.47%) |
Jun 13, 2022 | 349.60 | 360.00 | 260.80 | 263.20 | 7,432 | -92.80(-26.07%) |
Jun 10, 2022 | 316.80 | 363.20 | 310.40 | 356.00 | 8,676 | +35.20(+10.97%) |
Jun 09, 2022 | 312.00 | 325.60 | 301.60 | 320.80 | 1,526 | +8.80(+2.82%) |
Jun 08, 2022 | 266.40 | 312.80 | 266.40 | 312.00 | 1,899 | +52.00(+20.00%) |
Jun 07, 2022 | 267.20 | 271.20 | 260.00 | 260.00 | 598 | -8.00(-2.99%) |
Jun 06, 2022 | 269.60 | 275.20 | 260.80 | 268.00 | 1,556 | +2.40(+0.90%) |
Jun 03, 2022 | 252.80 | 268.80 | 252.80 | 265.60 | 883 | +12.00(+4.73%) |
Jun 02, 2022 | 255.20 | 269.60 | 243.20 | 253.60 | 1,952 | -4.40(-1.71%) |
Jun 01, 2022 | 275.20 | 281.60 | 257.60 | 258.00 | 1,699 | -14.00(-5.15%) |
May 31, 2022 | 291.20 | 291.20 | 261.60 | 272.00 | 1,160 | -18.80(-6.46%) |
May 27, 2022 | 268.00 | 292.00 | 268.00 | 290.80 | 1,037 | +20.80(+7.70%) |
May 26, 2022 | 257.60 | 280.00 | 256.81 | 270.00 | 751 | +10.80(+4.17%) |
May 25, 2022 | 256.00 | 264.00 | 254.49 | 259.20 | 706 | +8.80(+3.51%) |
May 24, 2022 | 283.20 | 284.00 | 248.80 | 250.40 | 1,706 | -36.80(-12.81%) |
May 23, 2022 | 295.20 | 295.20 | 264.80 | 287.20 | 1,974 | +4.80(+1.70%) |
May 20, 2022 | 277.06 | 287.20 | 272.00 | 282.40 | 285 | +10.40(+3.82%) |
May 19, 2022 | 252.80 | 276.86 | 252.80 | 272.00 | 1,917 | +19.20(+7.59%) |
May 18, 2022 | 264.80 | 275.60 | 252.00 | 252.80 | 1,302 | -15.20(-5.67%) |
May 17, 2022 | 260.00 | 268.00 | 249.60 | 268.00 | 931 | +12.00(+4.69%) |
May 16, 2022 | 259.20 | 260.00 | 248.80 | 256.00 | 424 | -3.20(-1.23%) |
May 13, 2022 | 236.80 | 261.60 | 231.20 | 259.20 | 647 | +22.40(+9.46%) |
May 12, 2022 | 243.20 | 248.00 | 227.20 | 236.80 | 2,128 | -3.20(-1.33%) |
May 11, 2022 | 275.20 | 280.00 | 240.00 | 240.00 | 4,184 | -36.00(-13.04%) |
May 10, 2022 | 249.60 | 283.93 | 249.60 | 276.00 | 1,759 | +30.40(+12.38%) |
May 09, 2022 | 293.60 | 308.00 | 245.60 | 245.60 | 5,706 | -56.80(-18.78%) |
May 06, 2022 | 303.20 | 310.40 | 291.20 | 302.40 | 769 | -1.60(-0.53%) |
May 05, 2022 | 304.80 | 326.40 | 292.00 | 304.00 | 1,365 | -7.20(-2.31%) |
May 04, 2022 | 314.40 | 332.40 | 302.40 | 311.20 | 1,093 | -6.40(-2.02%) |
May 03, 2022 | 311.20 | 323.20 | 295.60 | 317.60 | 824 | +10.40(+3.39%) |
May 02, 2022 | 296.80 | 313.95 | 292.80 | 307.20 | 528 | +4.80(+1.59%) |
Apr 29, 2022 | 296.00 | 314.40 | 296.00 | 302.40 | 628 | +4.00(+1.34%) |
Apr 28, 2022 | 303.20 | 306.39 | 290.41 | 298.40 | 597 | +0.00(+0.00%) |
Apr 27, 2022 | 290.40 | 309.60 | 290.40 | 298.40 | 242 | +12.00(+4.19%) |
Apr 26, 2022 | 304.80 | 320.00 | 283.20 | 286.40 | 641 | -22.40(-7.25%) |
Apr 25, 2022 | 312.80 | 316.00 | 299.60 | 308.80 | 574 | -1.60(-0.52%) |
Apr 22, 2022 | 310.40 | 322.40 | 306.40 | 310.40 | 331 | -0.80(-0.26%) |
Apr 21, 2022 | 358.40 | 362.40 | 304.00 | 311.20 | 2,118 | -44.00(-12.39%) |
Apr 20, 2022 | 337.60 | 356.00 | 321.60 | 355.20 | 1,860 | +25.60(+7.77%) |
Apr 19, 2022 | 342.40 | 349.60 | 325.60 | 329.60 | 1,013 | -12.80(-3.74%) |
Apr 18, 2022 | 312.00 | 348.80 | 307.20 | 342.40 | 3,115 | +32.00(+10.31%) |
Apr 14, 2022 | 308.00 | 314.40 | 307.20 | 310.40 | 514 | +4.00(+1.31%) |
Apr 13, 2022 | 308.80 | 312.00 | 304.00 | 306.40 | 538 | -1.20(-0.39%) |
Apr 12, 2022 | 311.20 | 316.00 | 304.80 | 307.60 | 360 | -2.80(-0.90%) |
Apr 11, 2022 | 304.80 | 315.20 | 304.00 | 310.40 | 1,033 | +3.20(+1.04%) |
Apr 08, 2022 | 308.80 | 314.40 | 303.60 | 307.20 | 853 | +0.80(+0.26%) |
Apr 07, 2022 | 302.40 | 317.60 | 294.40 | 306.40 | 1,109 | +4.00(+1.32%) |
Apr 06, 2022 | 308.00 | 308.00 | 295.20 | 302.40 | 760 | -8.00(-2.58%) |
Apr 05, 2022 | 329.60 | 329.60 | 310.40 | 310.40 | 1,096 | -14.40(-4.43%) |
Apr 04, 2022 | 310.40 | 327.20 | 302.78 | 324.80 | 2,481 | +20.00(+6.56%) |