Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 539.30 | 543.85 | 517.00 | 543.85 | 191 | +24.45(+4.71%) |
Jun 28, 2022 | 519.40 | 158 | +0.40(+0.08%) | |||
Jun 27, 2022 | 519.75 | 536.00 | 519.00 | 519.00 | 18 | -32.10(-5.82%) |
Jun 24, 2022 | 547.99 | 551.10 | 521.08 | 551.10 | 100 | +32.66(+6.30%) |
Jun 23, 2022 | 516.00 | 518.44 | 516.00 | 518.44 | 25 | +8.77(+1.72%) |
Jun 22, 2022 | 513.85 | 514.59 | 509.67 | 509.67 | 287 | +9.63(+1.93%) |
Jun 21, 2022 | 502.29 | 502.29 | 500.04 | 500.04 | 5 | -0.16(-0.03%) |
Jun 17, 2022 | 500.20 | 500.20 | 500.20 | 500.20 | 100 | +1.20(+0.24%) |
Jun 16, 2022 | 499.41 | 500.00 | 498.54 | 499.00 | 104 | -2.20(-0.44%) |
Jun 14, 2022 | 501.20 | 128 | -11.56(-2.25%) | |||
Jun 13, 2022 | 515.00 | 535.48 | 512.76 | 512.76 | 168 | -21.04(-3.94%) |
Jun 10, 2022 | 533.80 | 533.80 | 533.80 | 533.80 | 344 | -36.45(-6.39%) |
Jun 09, 2022 | 570.25 | 570.25 | 570.25 | 570.25 | 140 | -9.75(-1.68%) |
Jun 07, 2022 | 580.00 | 0 | +10.50(+1.84%) | |||
Jun 06, 2022 | 569.50 | 569.50 | 569.50 | 569.50 | 233 | -20.50(-3.47%) |
Jun 03, 2022 | 596.00 | 596.00 | 579.50 | 590.00 | 100 | -2.31(-0.39%) |
Jun 02, 2022 | 592.26 | 592.31 | 592.26 | 592.31 | 3 | +0.07(+0.01%) |
Jun 01, 2022 | 590.00 | 592.24 | 590.00 | 592.24 | 53 | -14.83(-2.44%) |
May 31, 2022 | 604.25 | 607.07 | 604.25 | 607.07 | 39 | +3.37(+0.56%) |
May 27, 2022 | 594.00 | 603.70 | 594.00 | 603.70 | 161 | +37.87(+6.69%) |
May 26, 2022 | 565.83 | 565.83 | 565.83 | 565.83 | 10 | -12.17(-2.11%) |
May 24, 2022 | 578.00 | 23 | +10.00(+1.76%) | |||
May 23, 2022 | 579.70 | 579.70 | 568.00 | 568.00 | 165 | +17.46(+3.17%) |
May 20, 2022 | 550.54 | 550.54 | 550.54 | 550.54 | 165 | +14.54(+2.71%) |
May 19, 2022 | 552.25 | 554.04 | 536.00 | 536.00 | 14 | -7.00(-1.29%) |
May 18, 2022 | 534.18 | 550.88 | 527.88 | 543.00 | 178 | -0.10(-0.02%) |
May 17, 2022 | 567.86 | 567.86 | 543.10 | 543.10 | 102 | +11.81(+2.22%) |
May 16, 2022 | 558.38 | 558.38 | 531.29 | 531.29 | 14 | -24.76(-4.45%) |
May 13, 2022 | 551.12 | 556.05 | 545.86 | 556.05 | 100 | +30.18(+5.74%) |
May 12, 2022 | 521.50 | 526.92 | 517.00 | 525.87 | 112 | +2.13(+0.41%) |
May 11, 2022 | 529.60 | 533.90 | 523.74 | 523.74 | 2,444 | +2.74(+0.53%) |
May 10, 2022 | 536.27 | 536.27 | 521.00 | 521.00 | 121 | +3.10(+0.60%) |
May 09, 2022 | 536.96 | 540.00 | 517.90 | 517.90 | 545 | -45.90(-8.14%) |
May 06, 2022 | 567.01 | 567.01 | 563.80 | 563.80 | 100 | -3.21(-0.57%) |
May 05, 2022 | 573.21 | 576.90 | 567.01 | 567.01 | 26 | -28.69(-4.82%) |
May 04, 2022 | 595.70 | 595.70 | 595.70 | 595.70 | 4 | +5.00(+0.85%) |
May 03, 2022 | 566.58 | 590.70 | 566.58 | 590.70 | 752 | -3.30(-0.56%) |
May 02, 2022 | 586.47 | 594.00 | 572.40 | 594.00 | 14 | -6.00(-1.00%) |
Apr 29, 2022 | 599.24 | 600.00 | 588.00 | 600.00 | 100 | +3.00(+0.50%) |
Apr 28, 2022 | 595.24 | 597.10 | 595.24 | 597.00 | 36 | +1.00(+0.17%) |
Apr 27, 2022 | 591.26 | 596.00 | 587.04 | 596.00 | 606 | -15.80(-2.58%) |
Apr 26, 2022 | 616.92 | 616.92 | 611.80 | 611.80 | 336 | -12.38(-1.98%) |
Apr 25, 2022 | 626.92 | 626.92 | 619.23 | 624.18 | 1,102 | -28.74(-4.40%) |
Apr 22, 2022 | 652.92 | 652.92 | 650.00 | 652.92 | 375 | -8.22(-1.24%) |
Apr 21, 2022 | 665.70 | 665.70 | 658.95 | 661.14 | 7 | -8.90(-1.33%) |
Apr 20, 2022 | 674.16 | 674.16 | 670.04 | 670.04 | 27 | +1.04(+0.16%) |
Apr 19, 2022 | 669.00 | 669.35 | 669.00 | 669.00 | 6 | -39.22(-5.54%) |
Apr 14, 2022 | 708.22 | 0 | +0.22(+0.03%) | |||
Apr 13, 2022 | 700.80 | 717.90 | 699.00 | 708.00 | 287 | +6.00(+0.85%) |
Apr 12, 2022 | 702.08 | 728.10 | 702.00 | 702.00 | 237 | -21.00(-2.90%) |
Apr 11, 2022 | 704.50 | 731.83 | 704.50 | 723.00 | 46 | +1.00(+0.14%) |
Apr 08, 2022 | 720.25 | 723.50 | 720.25 | 722.00 | 777 | +4.37(+0.61%) |
Apr 07, 2022 | 717.63 | 718.47 | 717.63 | 717.63 | 4 | +7.63(+1.07%) |
Apr 06, 2022 | 732.50 | 732.50 | 710.00 | 710.00 | 11 | -25.00(-3.40%) |
Apr 04, 2022 | 735.00 | 0 | -3.74(-0.51%) |