Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 285.06 | 306.86 | 266.07 | 306.25 | 447 | +23.03(+8.13%) |
Jun 29, 2022 | 269.50 | 292.04 | 263.38 | 283.22 | 355 | +18.62(+7.04%) |
Jun 28, 2022 | 269.50 | 284.81 | 257.25 | 264.60 | 382 | -4.90(-1.82%) |
Jun 27, 2022 | 265.82 | 285.30 | 250.88 | 269.50 | 316 | +0.00(+0.00%) |
Jun 24, 2022 | 269.50 | 281.75 | 257.25 | 269.50 | 452 | +11.88(+4.61%) |
Jun 23, 2022 | 248.68 | 278.93 | 240.84 | 257.62 | 651 | +16.78(+6.97%) |
Jun 22, 2022 | 242.43 | 257.25 | 239.00 | 240.84 | 307 | +0.12(+0.05%) |
Jun 21, 2022 | 257.25 | 257.25 | 235.20 | 240.71 | 265 | -4.29(-1.75%) |
Jun 17, 2022 | 257.25 | 257.25 | 245.00 | 245.00 | 199 | +0.74(+0.30%) |
Jun 16, 2022 | 257.25 | 268.27 | 234.22 | 244.26 | 241 | -9.19(-3.62%) |
Jun 15, 2022 | 245.98 | 269.50 | 245.61 | 253.45 | 127 | -0.12(-0.05%) |
Jun 14, 2022 | 257.25 | 257.25 | 245.00 | 253.57 | 255 | -11.51(-4.34%) |
Jun 13, 2022 | 251.37 | 278.93 | 232.75 | 265.09 | 529 | -6.86(-2.52%) |
Jun 10, 2022 | 284.57 | 302.45 | 266.07 | 271.95 | 270 | -9.92(-3.52%) |
Jun 09, 2022 | 281.75 | 300.12 | 269.50 | 281.87 | 917 | +3.92(+1.41%) |
Jun 08, 2022 | 253.70 | 293.63 | 253.70 | 277.95 | 580 | +16.41(+6.28%) |
Jun 07, 2022 | 257.25 | 271.21 | 246.96 | 261.54 | 719 | +2.70(+1.04%) |
Jun 06, 2022 | 269.50 | 288.61 | 257.25 | 258.84 | 614 | -11.88(-4.39%) |
Jun 03, 2022 | 294.00 | 300.12 | 251.12 | 270.73 | 1,269 | -17.15(-5.96%) |
Jun 02, 2022 | 269.50 | 428.75 | 257.25 | 287.88 | 6,442 | +12.86(+4.68%) |
Jun 01, 2022 | 269.50 | 275.62 | 244.88 | 275.01 | 629 | +27.32(+11.03%) |
May 31, 2022 | 243.16 | 269.50 | 237.77 | 247.69 | 726 | +11.88(+5.04%) |
May 27, 2022 | 243.78 | 250.76 | 220.75 | 235.81 | 405 | +1.84(+0.79%) |
May 26, 2022 | 232.75 | 256.02 | 232.75 | 233.97 | 131 | +1.22(+0.53%) |
May 25, 2022 | 239.98 | 239.98 | 226.87 | 232.75 | 103 | -5.76(-2.41%) |
May 24, 2022 | 245.00 | 253.45 | 230.30 | 238.51 | 116 | -6.49(-2.65%) |
May 23, 2022 | 245.00 | 251.12 | 239.37 | 245.00 | 237 | +1.22(+0.50%) |
May 20, 2022 | 245.00 | 279.91 | 243.04 | 243.78 | 675 | -11.03(-4.33%) |
May 19, 2022 | 231.65 | 256.88 | 230.30 | 254.80 | 191 | +19.60(+8.33%) |
May 18, 2022 | 244.51 | 251.25 | 232.87 | 235.20 | 370 | -9.92(-4.05%) |
May 17, 2022 | 255.90 | 265.82 | 232.75 | 245.12 | 516 | +7.35(+3.09%) |
May 16, 2022 | 232.75 | 256.02 | 226.75 | 237.77 | 701 | +2.57(+1.09%) |
May 13, 2022 | 220.50 | 273.18 | 210.70 | 235.20 | 776 | +11.64(+5.21%) |
May 12, 2022 | 237.04 | 238.75 | 209.60 | 223.56 | 622 | -0.61(-0.27%) |
May 11, 2022 | 237.90 | 261.66 | 222.95 | 224.18 | 370 | -21.07(-8.59%) |
May 10, 2022 | 257.25 | 257.25 | 232.75 | 245.25 | 360 | -1.59(-0.64%) |
May 09, 2022 | 269.50 | 279.91 | 232.75 | 246.84 | 597 | -32.34(-11.58%) |
May 06, 2022 | 269.50 | 287.88 | 269.50 | 279.18 | 151 | +2.20(+0.80%) |
May 05, 2022 | 281.87 | 291.55 | 269.50 | 276.97 | 326 | -6.49(-2.29%) |
May 04, 2022 | 289.59 | 300.12 | 270.73 | 283.46 | 217 | +0.12(+0.04%) |
May 03, 2022 | 294.00 | 302.57 | 282.98 | 283.34 | 212 | -4.04(-1.41%) |
May 02, 2022 | 306.25 | 306.25 | 282.00 | 287.38 | 133 | -6.12(-2.09%) |
Apr 29, 2022 | 301.35 | 301.35 | 286.53 | 293.51 | 88 | +4.16(+1.44%) |
Apr 28, 2022 | 282.00 | 302.94 | 269.50 | 289.35 | 504 | -4.65(-1.58%) |
Apr 27, 2022 | 291.80 | 303.19 | 284.20 | 294.00 | 508 | +2.45(+0.84%) |
Apr 26, 2022 | 306.25 | 315.31 | 290.57 | 291.55 | 423 | -6.25(-2.10%) |
Apr 25, 2022 | 306.25 | 318.38 | 295.23 | 297.80 | 400 | -15.31(-4.89%) |
Apr 22, 2022 | 321.93 | 328.06 | 300.86 | 313.11 | 188 | -5.27(-1.65%) |
Apr 21, 2022 | 308.21 | 327.56 | 294.61 | 318.38 | 596 | +7.11(+2.28%) |
Apr 20, 2022 | 318.50 | 317.03 | 297.80 | 311.27 | 369 | +4.90(+1.60%) |
Apr 19, 2022 | 318.50 | 318.50 | 298.17 | 306.37 | 164 | +0.12(+0.04%) |
Apr 18, 2022 | 330.87 | 330.87 | 269.50 | 306.25 | 703 | -34.91(-10.23%) |
Apr 14, 2022 | 344.96 | 348.88 | 310.05 | 341.16 | 384 | -2.33(-0.68%) |
Apr 13, 2022 | 332.22 | 355.13 | 331.85 | 343.49 | 341 | +6.86(+2.04%) |
Apr 12, 2022 | 332.22 | 355.25 | 332.22 | 336.63 | 293 | -5.39(-1.58%) |
Apr 11, 2022 | 353.29 | 355.13 | 332.22 | 342.02 | 204 | -5.27(-1.52%) |
Apr 08, 2022 | 355.25 | 355.25 | 337.12 | 347.29 | 250 | +4.16(+1.21%) |
Apr 07, 2022 | 367.25 | 372.15 | 343.12 | 343.12 | 187 | -19.48(-5.37%) |
Apr 06, 2022 | 355.62 | 367.25 | 343.00 | 362.60 | 222 | -0.25(-0.07%) |
Apr 05, 2022 | 389.55 | 389.55 | 358.93 | 362.85 | 155 | -21.80(-5.67%) |
Apr 04, 2022 | 367.50 | 385.26 | 357.82 | 384.65 | 123 | +22.05(+6.08%) |