Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 168.84 | 169.93 | 165.71 | 165.71 | 100 | -2.29(-1.36%) |
Apr 28, 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 2 | +0.70(+0.42%) |
Apr 27, 2022 | 167.30 | 167.30 | 163.88 | 167.30 | 410 | +6.53(+4.06%) |
Apr 26, 2022 | 166.29 | 167.95 | 160.77 | 160.77 | 78 | -6.03(-3.62%) |
Apr 25, 2022 | 162.45 | 166.80 | 162.45 | 166.80 | 246 | -2.05(-1.21%) |
Apr 22, 2022 | 168.85 | 168.85 | 168.85 | 168.85 | 100 | -1.68(-0.98%) |
Apr 21, 2022 | 171.90 | 172.66 | 170.53 | 170.53 | 214 | +3.99(+2.39%) |
Apr 20, 2022 | 167.33 | 167.33 | 166.54 | 166.54 | 58 | +0.66(+0.40%) |
Apr 19, 2022 | 171.00 | 171.00 | 165.88 | 165.88 | 120 | +0.73(+0.44%) |
Apr 18, 2022 | 165.19 | 177.75 | 165.15 | 165.15 | 231 | -4.10(-2.43%) |
Apr 14, 2022 | 168.00 | 169.25 | 168.00 | 169.25 | 100 | -1.50(-0.88%) |
Apr 13, 2022 | 168.43 | 171.60 | 168.43 | 170.75 | 238 | -0.55(-0.32%) |
Apr 12, 2022 | 169.75 | 171.30 | 169.75 | 171.30 | 512 | +0.08(+0.04%) |
Apr 11, 2022 | 174.90 | 177.03 | 170.25 | 171.22 | 228 | -3.78(-2.16%) |
Apr 08, 2022 | 173.25 | 175.00 | 173.25 | 175.00 | 405 | -4.00(-2.23%) |
Apr 07, 2022 | 180.80 | 181.00 | 174.53 | 179.00 | 826 | +4.00(+2.29%) |
Apr 06, 2022 | 172.00 | 178.75 | 172.00 | 175.00 | 136 | -6.55(-3.61%) |
Apr 05, 2022 | 181.55 | 181.55 | 181.55 | 181.55 | 18 | +7.01(+4.02%) |
Apr 04, 2022 | 181.03 | 181.03 | 174.54 | 174.54 | 1,816 | +1.29(+0.74%) |
Apr 01, 2022 | 174.32 | 182.93 | 173.25 | 173.25 | 100 | -5.75(-3.21%) |
Mar 31, 2022 | 184.62 | 184.72 | 179.00 | 179.00 | 82 | +3.00(+1.70%) |
Mar 30, 2022 | 185.84 | 185.84 | 176.00 | 176.00 | 182 | -0.50(-0.28%) |
Mar 29, 2022 | 176.50 | 180.00 | 176.50 | 176.50 | 110 | -2.55(-1.42%) |
Mar 28, 2022 | 179.05 | 179.05 | 179.05 | 179.05 | 323 | +9.90(+5.85%) |
Mar 25, 2022 | 171.87 | 171.87 | 169.15 | 169.15 | 100 | -6.19(-3.53%) |
Mar 24, 2022 | 178.00 | 178.00 | 175.34 | 175.34 | 1,857 | +0.34(+0.19%) |
Mar 23, 2022 | 169.98 | 178.40 | 169.98 | 175.00 | 269 | -3.50(-1.96%) |
Mar 22, 2022 | 172.55 | 180.55 | 172.55 | 178.50 | 679 | +6.03(+3.49%) |
Mar 21, 2022 | 174.92 | 181.88 | 172.47 | 172.47 | 1,050 | -14.74(-7.87%) |
Mar 18, 2022 | 180.38 | 187.21 | 173.45 | 187.21 | 561 | +13.21(+7.59%) |
Mar 17, 2022 | 174.71 | 174.71 | 174.00 | 174.00 | 213 | -3.00(-1.69%) |
Mar 16, 2022 | 178.75 | 178.75 | 170.40 | 177.00 | 24 | +8.00(+4.73%) |
Mar 15, 2022 | 164.00 | 172.59 | 164.00 | 169.00 | 2,055 | -1.00(-0.59%) |
Mar 14, 2022 | 168.00 | 171.72 | 162.25 | 170.00 | 628 | +6.00(+3.66%) |
Mar 11, 2022 | 169.53 | 169.53 | 164.00 | 164.00 | 1,822 | -5.90(-3.47%) |
Mar 10, 2022 | 167.47 | 169.90 | 167.47 | 169.90 | 533 | -5.23(-2.99%) |
Mar 09, 2022 | 161.50 | 175.13 | 161.50 | 175.13 | 801 | +14.13(+8.78%) |
Mar 08, 2022 | 156.94 | 166.58 | 156.45 | 161.00 | 179 | -15.70(-8.89%) |
Mar 07, 2022 | 173.33 | 176.70 | 172.75 | 176.70 | 19 | -3.08(-1.71%) |
Mar 04, 2022 | 175.00 | 179.78 | 171.45 | 179.78 | 219 | +4.94(+2.82%) |
Mar 03, 2022 | 185.56 | 185.56 | 174.84 | 174.84 | 45 | -4.26(-2.38%) |
Mar 02, 2022 | 179.10 | 179.77 | 179.10 | 179.10 | 27 | -12.55(-6.55%) |
Mar 01, 2022 | 191.65 | 191.65 | 191.65 | 191.65 | 30 | -1.60(-0.83%) |
Feb 28, 2022 | 189.75 | 193.25 | 189.75 | 193.25 | 1,985 | +6.50(+3.48%) |
Feb 25, 2022 | 186.75 | 189.72 | 179.53 | 186.75 | 311 | +5.11(+2.81%) |
Feb 24, 2022 | 170.25 | 181.64 | 170.25 | 181.64 | 119 | +2.06(+1.15%) |
Feb 23, 2022 | 179.62 | 179.62 | 179.57 | 179.57 | 17 | -3.18(-1.74%) |
Feb 22, 2022 | 174.75 | 182.75 | 174.75 | 182.75 | 339 | -0.50(-0.27%) |
Feb 18, 2022 | 183.25 | 0 | -7.43(-3.89%) | |||
Feb 17, 2022 | 192.50 | 192.50 | 190.40 | 190.68 | 406 | -3.57(-1.84%) |
Feb 16, 2022 | 183.40 | 194.25 | 183.40 | 194.25 | 1,399 | +13.00(+7.17%) |
Feb 14, 2022 | 181.25 | 60 | +1.25(+0.69%) | |||
Feb 11, 2022 | 188.57 | 188.57 | 180.00 | 180.00 | 426 | -6.72(-3.60%) |
Feb 09, 2022 | 186.72 | 150 | +2.96(+1.61%) | |||
Feb 08, 2022 | 177.40 | 183.76 | 177.40 | 183.76 | 120 | -1.24(-0.67%) |
Feb 07, 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 10 | -0.08(-0.04%) |
Feb 04, 2022 | 185.08 | 185.08 | 185.08 | 185.08 | 100 | -2.54(-1.36%) |
Feb 02, 2022 | 193.20 | 193.20 | 187.62 | 187.62 | 3,957 | +5.59(+3.07%) |