Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.39 | 135.95 | 127.39 | 130.20 | 4,964 | -4.24(-3.16%) |
Apr 28, 2022 | 134.40 | 136.50 | 126.06 | 134.44 | 982 | -1.85(-1.36%) |
Apr 27, 2022 | 140.70 | 144.65 | 134.40 | 136.29 | 517 | -1.78(-1.29%) |
Apr 26, 2022 | 142.80 | 144.90 | 136.52 | 138.07 | 528 | -6.15(-4.27%) |
Apr 25, 2022 | 136.50 | 145.95 | 133.37 | 144.23 | 3,006 | +5.63(+4.06%) |
Apr 22, 2022 | 140.47 | 142.38 | 135.47 | 138.60 | 738 | +1.89(+1.38%) |
Apr 21, 2022 | 143.26 | 143.72 | 134.88 | 136.71 | 1,227 | -8.06(-5.57%) |
Apr 20, 2022 | 149.10 | 148.30 | 140.30 | 144.77 | 1,307 | -1.91(-1.30%) |
Apr 19, 2022 | 142.80 | 149.08 | 140.24 | 146.69 | 987 | +4.35(+3.05%) |
Apr 18, 2022 | 157.50 | 157.46 | 139.21 | 142.34 | 2,811 | -15.12(-9.60%) |
Apr 14, 2022 | 153.30 | 158.97 | 151.26 | 157.46 | 1,559 | -1.62(-1.02%) |
Apr 13, 2022 | 152.08 | 163.21 | 150.15 | 159.07 | 2,056 | +5.77(+3.77%) |
Apr 12, 2022 | 155.40 | 159.60 | 150.86 | 153.30 | 2,299 | -8.67(-5.35%) |
Apr 11, 2022 | 157.50 | 164.85 | 153.51 | 161.97 | 3,323 | -3.93(-2.37%) |
Apr 08, 2022 | 165.90 | 170.10 | 158.53 | 165.90 | 1,897 | +2.10(+1.28%) |
Apr 07, 2022 | 161.70 | 171.00 | 161.74 | 163.80 | 2,975 | -6.82(-4.00%) |
Apr 06, 2022 | 183.75 | 183.75 | 160.04 | 170.62 | 6,718 | -11.11(-6.11%) |
Apr 05, 2022 | 199.50 | 201.60 | 178.50 | 181.73 | 7,595 | -24.07(-11.69%) |
Apr 04, 2022 | 201.60 | 210.00 | 197.40 | 205.80 | 5,585 | +6.30(+3.16%) |
Apr 01, 2022 | 205.80 | 214.20 | 193.20 | 199.50 | 21,435 | -23.10(-10.38%) |
Mar 31, 2022 | 279.30 | 289.80 | 220.50 | 222.60 | 150,940 | -4.20(-1.85%) |
Mar 30, 2022 | 237.30 | 237.30 | 218.40 | 226.80 | 1,191 | -8.40(-3.57%) |
Mar 29, 2022 | 245.70 | 249.88 | 231.00 | 235.20 | 1,699 | -10.50(-4.27%) |
Mar 28, 2022 | 241.50 | 252.10 | 226.80 | 245.70 | 2,735 | +8.40(+3.54%) |
Mar 25, 2022 | 237.30 | 258.30 | 233.10 | 237.30 | 1,300 | -2.10(-0.88%) |
Mar 24, 2022 | 245.70 | 254.10 | 237.30 | 239.40 | 275 | -6.30(-2.56%) |
Mar 23, 2022 | 239.40 | 252.00 | 235.20 | 245.70 | 389 | +6.30(+2.63%) |
Mar 22, 2022 | 241.50 | 245.70 | 231.00 | 239.40 | 464 | +6.30(+2.70%) |
Mar 21, 2022 | 231.00 | 249.90 | 218.40 | 233.10 | 1,066 | +6.30(+2.78%) |
Mar 18, 2022 | 228.90 | 239.40 | 226.80 | 226.80 | 652 | +0.00(+0.00%) |
Mar 17, 2022 | 231.00 | 239.40 | 226.80 | 226.80 | 467 | +0.00(+0.00%) |
Mar 16, 2022 | 231.00 | 239.40 | 226.80 | 226.80 | 555 | +4.20(+1.89%) |
Mar 15, 2022 | 214.20 | 231.00 | 214.20 | 222.60 | 468 | +2.10(+0.95%) |
Mar 14, 2022 | 235.20 | 245.70 | 220.50 | 220.50 | 419 | -18.90(-7.89%) |
Mar 11, 2022 | 243.60 | 252.00 | 235.20 | 239.40 | 218 | +0.00(+0.00%) |
Mar 10, 2022 | 237.30 | 246.75 | 235.20 | 239.40 | 273 | -6.30(-2.56%) |
Mar 09, 2022 | 237.30 | 258.30 | 237.30 | 245.70 | 715 | +21.00(+9.35%) |
Mar 08, 2022 | 218.40 | 231.00 | 210.00 | 224.70 | 686 | +2.10(+0.94%) |
Mar 07, 2022 | 222.60 | 233.10 | 216.30 | 222.60 | 478 | -4.20(-1.85%) |
Mar 04, 2022 | 237.30 | 239.38 | 220.50 | 226.80 | 546 | -10.50(-4.42%) |
Mar 03, 2022 | 241.50 | 250.95 | 237.30 | 237.30 | 524 | -8.40(-3.42%) |
Mar 02, 2022 | 243.60 | 260.40 | 239.40 | 245.70 | 386 | -2.10(-0.85%) |
Mar 01, 2022 | 252.00 | 260.40 | 247.80 | 247.80 | 306 | -1.05(-0.42%) |
Feb 28, 2022 | 237.30 | 257.46 | 237.30 | 248.85 | 525 | -15.75(-5.95%) |
Feb 25, 2022 | 262.50 | 270.90 | 258.30 | 264.60 | 195 | -2.10(-0.79%) |
Feb 24, 2022 | 252.00 | 268.80 | 247.80 | 266.70 | 543 | +2.10(+0.79%) |
Feb 23, 2022 | 283.50 | 283.50 | 260.42 | 264.60 | 169 | -6.30(-2.33%) |
Feb 22, 2022 | 304.50 | 312.90 | 262.50 | 270.90 | 1,107 | -42.00(-13.42%) |
Feb 18, 2022 | 312.90 | 0 | -2.10(-0.67%) | |||
Feb 17, 2022 | 342.30 | 342.30 | 315.00 | 315.00 | 366 | -23.08(-6.83%) |
Feb 16, 2022 | 336.00 | 346.50 | 325.50 | 338.08 | 466 | -6.32(-1.84%) |
Feb 15, 2022 | 302.40 | 344.40 | 302.40 | 344.40 | 338 | +44.10(+14.69%) |
Feb 14, 2022 | 306.60 | 312.90 | 300.30 | 300.30 | 194 | -13.65(-4.35%) |
Feb 11, 2022 | 338.10 | 338.10 | 308.70 | 313.95 | 257 | -19.95(-5.97%) |
Feb 10, 2022 | 327.60 | 348.60 | 326.02 | 333.90 | 769 | +0.00(+0.00%) |
Feb 09, 2022 | 308.70 | 333.90 | 309.50 | 333.90 | 472 | +17.85(+5.65%) |
Feb 08, 2022 | 304.50 | 325.50 | 302.55 | 316.05 | 799 | +11.55(+3.79%) |
Feb 07, 2022 | 300.30 | 304.50 | 277.20 | 304.50 | 342 | +18.90(+6.62%) |
Feb 04, 2022 | 266.70 | 294.00 | 266.70 | 285.60 | 220 | +10.50(+3.82%) |
Feb 03, 2022 | 277.20 | 275.10 | 364 | -12.60(-4.38%) | ||
Feb 02, 2022 | 300.30 | 304.50 | 285.60 | 287.70 | 283 | -8.40(-2.84%) |