Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 231.42 | 236.28 | 231.42 | 236.28 | 205 | +14.28(+6.43%) |
Jun 29, 2022 | 224.35 | 224.35 | 222.00 | 222.00 | 720 | -2.85(-1.27%) |
Jun 28, 2022 | 227.58 | 240.09 | 224.85 | 224.85 | 31,072 | -17.13(-7.08%) |
Jun 27, 2022 | 239.18 | 241.98 | 227.78 | 241.98 | 120 | +13.16(+5.75%) |
Jun 24, 2022 | 236.04 | 242.60 | 228.82 | 228.82 | 309 | -6.21(-2.64%) |
Jun 23, 2022 | 233.85 | 235.03 | 222.50 | 235.03 | 99 | -1.32(-0.56%) |
Jun 22, 2022 | 230.71 | 236.35 | 230.71 | 236.35 | 2,792 | +14.84(+6.70%) |
Jun 21, 2022 | 221.51 | 221.51 | 221.51 | 221.51 | 4 | +3.41(+1.56%) |
Jun 17, 2022 | 218.50 | 218.50 | 218.10 | 218.10 | 100 | -5.04(-2.26%) |
Jun 16, 2022 | 231.00 | 231.00 | 220.00 | 223.14 | 67 | -2.69(-1.19%) |
Jun 15, 2022 | 225.00 | 230.21 | 225.00 | 225.83 | 222 | -6.55(-2.82%) |
Jun 14, 2022 | 235.18 | 235.18 | 228.45 | 232.38 | 4 | -7.62(-3.18%) |
Jun 13, 2022 | 231.55 | 247.51 | 231.55 | 240.00 | 83 | +0.00(+0.00%) |
Jun 10, 2022 | 252.50 | 252.50 | 240.00 | 240.00 | 145 | -14.50(-5.70%) |
Jun 09, 2022 | 254.50 | 254.50 | 254.50 | 254.50 | 7 | -4.00(-1.55%) |
Jun 08, 2022 | 258.50 | 258.50 | 258.50 | 258.50 | 1 | -7.50(-2.82%) |
Jun 07, 2022 | 266.08 | 270.98 | 266.00 | 266.00 | 357 | -20.00(-6.99%) |
Jun 06, 2022 | 269.75 | 286.00 | 269.75 | 286.00 | 9 | +13.00(+4.76%) |
Jun 03, 2022 | 281.30 | 281.50 | 273.00 | 273.00 | 100 | -3.50(-1.27%) |
Jun 02, 2022 | 276.20 | 280.80 | 276.20 | 276.50 | 10 | +3.20(+1.17%) |
Jun 01, 2022 | 273.50 | 273.70 | 273.30 | 273.30 | 9 | +0.45(+0.16%) |
May 31, 2022 | 275.70 | 275.70 | 272.85 | 272.85 | 8 | -0.65(-0.24%) |
May 27, 2022 | 281.50 | 283.50 | 273.50 | 273.50 | 100 | -3.40(-1.23%) |
May 26, 2022 | 258.74 | 276.90 | 254.20 | 276.90 | 181 | +7.90(+2.94%) |
May 25, 2022 | 262.00 | 269.00 | 262.00 | 269.00 | 25 | +1.25(+0.47%) |
May 24, 2022 | 264.00 | 272.50 | 263.00 | 267.75 | 28 | -5.75(-2.10%) |
May 23, 2022 | 266.50 | 273.50 | 266.50 | 273.50 | 9 | +16.35(+6.36%) |
May 20, 2022 | 269.54 | 269.54 | 257.15 | 257.15 | 24 | +4.64(+1.84%) |
May 19, 2022 | 252.50 | 252.51 | 252.50 | 252.51 | 6 | -12.29(-4.64%) |
May 18, 2022 | 257.50 | 267.25 | 255.50 | 264.80 | 188 | +7.55(+2.93%) |
May 17, 2022 | 265.77 | 268.30 | 257.25 | 257.25 | 2,028 | -9.40(-3.53%) |
May 16, 2022 | 266.05 | 266.65 | 250.45 | 266.65 | 27 | -0.65(-0.24%) |
May 13, 2022 | 263.76 | 267.50 | 260.00 | 267.30 | 2,950 | +10.85(+4.23%) |
May 12, 2022 | 256.45 | 259.91 | 256.45 | 256.45 | 246 | -7.05(-2.68%) |
May 11, 2022 | 257.50 | 263.50 | 257.50 | 263.50 | 591 | +4.50(+1.74%) |
May 10, 2022 | 270.00 | 270.00 | 259.00 | 259.00 | 246 | +4.16(+1.63%) |
May 09, 2022 | 264.05 | 264.05 | 254.85 | 254.85 | 349 | -20.15(-7.33%) |
May 06, 2022 | 277.95 | 283.00 | 275.00 | 275.00 | 142 | -8.94(-3.15%) |
May 05, 2022 | 299.05 | 299.05 | 283.94 | 283.94 | 6 | -17.07(-5.67%) |
May 04, 2022 | 301.01 | 301.01 | 301.01 | 301.01 | 1 | -2.49(-0.82%) |
May 03, 2022 | 298.75 | 303.50 | 293.00 | 303.50 | 21 | +11.00(+3.76%) |
May 02, 2022 | 302.93 | 306.99 | 292.50 | 292.50 | 36 | -14.40(-4.69%) |
Apr 29, 2022 | 313.00 | 313.00 | 305.20 | 306.90 | 157 | -7.10(-2.26%) |
Apr 28, 2022 | 307.00 | 314.00 | 301.50 | 314.00 | 57 | +12.00(+3.97%) |
Apr 27, 2022 | 308.00 | 308.50 | 302.00 | 302.00 | 485 | -1.70(-0.56%) |
Apr 26, 2022 | 303.70 | 311.20 | 303.70 | 303.70 | 8 | -13.80(-4.35%) |
Apr 25, 2022 | 318.00 | 318.00 | 310.00 | 317.50 | 269 | -15.00(-4.51%) |
Apr 21, 2022 | 332.50 | 0 | +7.00(+2.15%) | |||
Apr 20, 2022 | 325.50 | 325.50 | 325.50 | 325.50 | 24 | +0.30(+0.09%) |
Apr 18, 2022 | 325.20 | 0 | -18.20(-5.30%) | |||
Apr 14, 2022 | 339.45 | 343.40 | 339.45 | 343.40 | 371 | +14.40(+4.38%) |
Apr 13, 2022 | 337.93 | 340.00 | 328.00 | 329.00 | 53 | -8.00(-2.37%) |
Apr 12, 2022 | 322.91 | 337.99 | 321.50 | 337.00 | 79 | +16.50(+5.15%) |
Apr 11, 2022 | 320.00 | 332.50 | 320.00 | 320.50 | 69 | -1.50(-0.47%) |
Apr 08, 2022 | 327.72 | 332.00 | 322.00 | 322.00 | 836 | -0.50(-0.16%) |
Apr 07, 2022 | 336.64 | 336.64 | 322.50 | 322.50 | 12 | -12.74(-3.80%) |
Apr 06, 2022 | 323.83 | 336.63 | 321.50 | 335.24 | 21 | +4.74(+1.43%) |
Apr 04, 2022 | 330.50 | 0 | -5.20(-1.55%) |