Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 158.99 | 161.28 | 151.08 | 154.62 | 192,941 | -3.57(-2.26%) |
Apr 28, 2022 | 158.80 | 162.21 | 146.81 | 158.19 | 189,373 | -1.08(-0.68%) |
Apr 27, 2022 | 156.99 | 163.31 | 151.31 | 159.27 | 118,727 | +3.34(+2.14%) |
Apr 26, 2022 | 160.40 | 164.71 | 155.34 | 155.93 | 134,444 | -4.74(-2.95%) |
Apr 25, 2022 | 165.78 | 165.78 | 152.21 | 160.67 | 225,503 | -10.07(-5.90%) |
Apr 22, 2022 | 176.16 | 181.78 | 169.67 | 170.74 | 160,746 | -7.36(-4.13%) |
Apr 21, 2022 | 193.40 | 193.40 | 176.51 | 178.10 | 175,595 | -12.54(-6.58%) |
Apr 20, 2022 | 195.31 | 196.97 | 185.28 | 190.64 | 163,595 | -3.03(-1.56%) |
Apr 19, 2022 | 199.01 | 201.60 | 190.00 | 193.67 | 177,526 | -6.35(-3.17%) |
Apr 18, 2022 | 198.21 | 207.67 | 195.30 | 200.02 | 235,191 | +4.83(+2.47%) |
Apr 14, 2022 | 182.23 | 195.88 | 180.39 | 195.19 | 226,936 | +12.06(+6.59%) |
Apr 13, 2022 | 173.79 | 183.22 | 171.11 | 183.13 | 199,797 | +12.60(+7.39%) |
Apr 12, 2022 | 165.00 | 176.85 | 164.19 | 170.53 | 235,597 | +11.56(+7.27%) |
Apr 11, 2022 | 159.27 | 162.41 | 156.72 | 158.97 | 137,048 | -3.92(-2.41%) |
Apr 08, 2022 | 157.12 | 164.04 | 157.00 | 162.89 | 120,840 | +6.33(+4.04%) |
Apr 07, 2022 | 159.97 | 160.00 | 151.47 | 156.56 | 170,717 | -1.72(-1.09%) |
Apr 06, 2022 | 161.00 | 163.14 | 156.13 | 158.28 | 150,217 | +0.01(+0.01%) |
Apr 05, 2022 | 165.02 | 167.00 | 157.25 | 158.27 | 145,569 | -6.93(-4.19%) |
Apr 04, 2022 | 164.63 | 168.95 | 160.31 | 165.20 | 152,229 | +1.92(+1.18%) |
Apr 01, 2022 | 153.93 | 163.29 | 153.93 | 163.28 | 205,414 | +10.56(+6.91%) |
Mar 31, 2022 | 155.96 | 164.50 | 152.50 | 152.72 | 175,106 | -7.16(-4.48%) |
Mar 30, 2022 | 163.00 | 169.00 | 159.37 | 159.88 | 205,811 | -1.84(-1.14%) |
Mar 29, 2022 | 147.20 | 161.99 | 145.37 | 161.72 | 171,370 | +10.71(+7.09%) |
Mar 28, 2022 | 154.00 | 154.02 | 147.66 | 151.01 | 131,569 | -9.37(-5.84%) |
Mar 25, 2022 | 153.16 | 162.12 | 153.16 | 160.38 | 150,610 | +5.03(+3.24%) |
Mar 24, 2022 | 156.94 | 162.00 | 154.00 | 155.35 | 109,556 | -1.46(-0.93%) |
Mar 23, 2022 | 152.31 | 159.93 | 149.95 | 156.81 | 158,308 | +7.96(+5.35%) |
Mar 22, 2022 | 152.92 | 155.18 | 146.70 | 148.85 | 113,014 | -3.91(-2.56%) |
Mar 21, 2022 | 152.48 | 155.81 | 151.20 | 152.76 | 247,781 | +4.52(+3.05%) |
Mar 18, 2022 | 141.56 | 149.07 | 140.57 | 148.24 | 537,245 | +6.62(+4.67%) |
Mar 17, 2022 | 138.63 | 145.62 | 136.88 | 141.62 | 187,543 | +7.61(+5.68%) |
Mar 16, 2022 | 137.50 | 140.45 | 131.18 | 134.01 | 265,355 | -2.49(-1.82%) |
Mar 15, 2022 | 135.60 | 140.52 | 130.44 | 136.50 | 300,545 | -6.09(-4.27%) |
Mar 14, 2022 | 150.52 | 152.92 | 140.71 | 142.59 | 223,620 | -16.62(-10.44%) |
Mar 11, 2022 | 160.38 | 167.56 | 158.66 | 159.21 | 193,229 | -4.26(-2.61%) |
Mar 10, 2022 | 155.71 | 164.72 | 154.00 | 163.47 | 166,752 | +9.18(+5.95%) |
Mar 09, 2022 | 150.69 | 156.17 | 143.82 | 154.29 | 267,495 | -5.04(-3.16%) |
Mar 08, 2022 | 147.10 | 171.26 | 143.51 | 159.33 | 516,838 | +16.07(+11.22%) |
Mar 07, 2022 | 143.66 | 148.00 | 137.50 | 143.26 | 513,245 | +2.81(+2.00%) |
Mar 04, 2022 | 131.76 | 140.77 | 130.40 | 140.45 | 278,869 | +8.78(+6.67%) |
Mar 03, 2022 | 133.19 | 135.40 | 129.50 | 131.67 | 380,931 | -2.64(-1.97%) |
Mar 02, 2022 | 134.08 | 135.75 | 133.14 | 134.31 | 529,155 | +2.07(+1.57%) |
Mar 01, 2022 | 127.89 | 132.87 | 125.60 | 132.24 | 365,162 | +6.70(+5.34%) |
Feb 28, 2022 | 124.64 | 129.41 | 121.33 | 125.54 | 126,113 | +0.54(+0.43%) |
Feb 25, 2022 | 127.85 | 125.50 | 120.07 | 125.00 | 97,088 | -0.85(-0.68%) |
Feb 24, 2022 | 121.36 | 126.51 | 118.44 | 125.85 | 202,958 | +4.49(+3.70%) |
Feb 23, 2022 | 122.34 | 124.50 | 119.45 | 121.36 | 246,318 | +0.49(+0.41%) |
Feb 22, 2022 | 130.48 | 130.48 | 118.03 | 120.87 | 174,613 | -5.41(-4.28%) |
Feb 18, 2022 | 126.28 | 0 | -3.00(-2.32%) | |||
Feb 17, 2022 | 130.28 | 133.53 | 126.02 | 129.28 | 109,518 | -1.72(-1.31%) |
Feb 16, 2022 | 127.43 | 135.21 | 126.59 | 131.00 | 261,660 | +5.33(+4.24%) |
Feb 15, 2022 | 119.65 | 126.08 | 118.15 | 125.67 | 119,263 | +2.45(+1.99%) |
Feb 14, 2022 | 128.80 | 129.00 | 121.88 | 123.22 | 134,430 | -4.37(-3.43%) |
Feb 11, 2022 | 123.60 | 129.06 | 123.60 | 127.59 | 243,327 | +5.01(+4.09%) |
Feb 10, 2022 | 117.39 | 128.81 | 115.50 | 122.58 | 264,899 | +3.40(+2.85%) |
Feb 09, 2022 | 108.02 | 122.50 | 108.00 | 119.18 | 200,489 | +6.21(+5.50%) |
Feb 08, 2022 | 114.96 | 116.15 | 110.30 | 112.97 | 140,663 | -1.99(-1.73%) |
Feb 07, 2022 | 116.36 | 119.44 | 114.30 | 114.96 | 129,556 | -3.39(-2.86%) |
Feb 04, 2022 | 111.48 | 119.67 | 110.15 | 118.35 | 219,604 | +7.79(+7.05%) |
Feb 03, 2022 | 111.00 | 113.58 | 108.48 | 110.56 | 168,760 | -2.83(-2.50%) |
Feb 02, 2022 | 113.50 | 114.53 | 109.25 | 113.39 | 127,301 | -1.01(-0.88%) |