Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 145.50 | 148.50 | 145.50 | 145.50 | 568 | -3.30(-2.22%) |
Apr 28, 2022 | 152.85 | 152.85 | 135.15 | 148.80 | 729 | -6.00(-3.88%) |
Apr 27, 2022 | 157.50 | 159.30 | 151.50 | 154.80 | 220 | +3.30(+2.18%) |
Apr 26, 2022 | 152.70 | 155.40 | 147.25 | 151.50 | 372 | -0.30(-0.20%) |
Apr 25, 2022 | 162.00 | 162.00 | 144.28 | 151.80 | 267 | -6.52(-4.12%) |
Apr 22, 2022 | 150.30 | 160.03 | 145.83 | 158.32 | 230 | +9.52(+6.40%) |
Apr 21, 2022 | 161.70 | 174.00 | 148.80 | 148.80 | 837 | -11.40(-7.12%) |
Apr 20, 2022 | 159.30 | 161.40 | 159.30 | 160.20 | 253 | +4.20(+2.69%) |
Apr 19, 2022 | 153.30 | 167.10 | 153.30 | 156.00 | 733 | +8.55(+5.80%) |
Apr 18, 2022 | 149.70 | 159.90 | 147.45 | 147.45 | 755 | -3.15(-2.09%) |
Apr 14, 2022 | 153.30 | 153.30 | 146.40 | 150.60 | 291 | +0.30(+0.20%) |
Apr 13, 2022 | 150.60 | 153.04 | 145.50 | 150.30 | 311 | +1.20(+0.80%) |
Apr 12, 2022 | 152.59 | 160.25 | 144.60 | 149.10 | 351 | +0.90(+0.61%) |
Apr 11, 2022 | 160.80 | 162.00 | 148.20 | 148.20 | 241 | -8.40(-5.36%) |
Apr 08, 2022 | 175.20 | 175.20 | 156.60 | 156.60 | 821 | -16.20(-9.38%) |
Apr 07, 2022 | 162.00 | 172.80 | 162.00 | 172.80 | 453 | +8.55(+5.21%) |
Apr 06, 2022 | 161.10 | 173.10 | 161.10 | 164.25 | 101 | +0.45(+0.27%) |
Apr 05, 2022 | 163.20 | 165.30 | 161.70 | 163.80 | 599 | -2.40(-1.44%) |
Apr 04, 2022 | 168.90 | 170.40 | 162.32 | 166.20 | 397 | -3.00(-1.77%) |
Apr 01, 2022 | 168.41 | 170.40 | 167.55 | 169.20 | 225 | +5.40(+3.30%) |
Mar 31, 2022 | 170.40 | 170.40 | 162.30 | 163.80 | 457 | -2.70(-1.62%) |
Mar 30, 2022 | 159.00 | 171.60 | 159.00 | 166.50 | 376 | +3.90(+2.40%) |
Mar 29, 2022 | 171.00 | 176.40 | 162.60 | 162.60 | 641 | -5.70(-3.39%) |
Mar 28, 2022 | 171.00 | 175.20 | 168.00 | 168.30 | 447 | -6.00(-3.44%) |
Mar 25, 2022 | 186.60 | 186.60 | 169.80 | 174.30 | 880 | -12.60(-6.74%) |
Mar 24, 2022 | 186.60 | 189.30 | 184.50 | 186.90 | 895 | +2.40(+1.30%) |
Mar 23, 2022 | 183.30 | 189.00 | 183.30 | 184.50 | 1,518 | -3.00(-1.60%) |
Mar 22, 2022 | 179.40 | 203.40 | 179.40 | 187.50 | 3,427 | +8.10(+4.52%) |
Mar 21, 2022 | 164.40 | 180.00 | 164.40 | 179.40 | 1,302 | +11.70(+6.98%) |
Mar 18, 2022 | 166.50 | 168.60 | 160.50 | 167.70 | 1,954 | -0.90(-0.53%) |
Mar 17, 2022 | 148.80 | 173.70 | 148.80 | 168.60 | 1,327 | +21.30(+14.46%) |
Mar 16, 2022 | 142.80 | 147.30 | 142.20 | 147.30 | 144 | +11.10(+8.15%) |
Mar 15, 2022 | 138.00 | 138.60 | 134.40 | 136.20 | 196 | +6.00(+4.61%) |
Mar 14, 2022 | 144.00 | 148.20 | 130.20 | 130.20 | 711 | -8.40(-6.06%) |
Mar 11, 2022 | 155.40 | 157.50 | 138.30 | 138.60 | 271 | -14.40(-9.41%) |
Mar 10, 2022 | 144.30 | 153.00 | 144.30 | 153.00 | 83 | +6.60(+4.51%) |
Mar 09, 2022 | 142.50 | 146.40 | 141.00 | 146.40 | 344 | +3.00(+2.09%) |
Mar 08, 2022 | 141.60 | 144.75 | 138.03 | 143.40 | 414 | +1.80(+1.27%) |
Mar 07, 2022 | 149.10 | 150.00 | 136.14 | 141.60 | 22,224 | -7.50(-5.03%) |
Mar 04, 2022 | 157.50 | 160.16 | 144.30 | 149.10 | 588 | -5.40(-3.50%) |
Mar 03, 2022 | 156.30 | 161.10 | 153.45 | 154.50 | 2,143 | +1.50(+0.98%) |
Mar 02, 2022 | 138.60 | 155.70 | 136.50 | 153.00 | 1,301 | +18.00(+13.33%) |
Mar 01, 2022 | 123.00 | 138.00 | 122.70 | 135.00 | 449 | +13.80(+11.39%) |
Feb 28, 2022 | 118.80 | 123.94 | 117.60 | 121.20 | 859 | +3.60(+3.06%) |
Feb 25, 2022 | 129.30 | 130.50 | 117.60 | 117.60 | 2,230 | -10.50(-8.20%) |
Feb 24, 2022 | 127.20 | 128.25 | 125.10 | 128.10 | 766 | -3.60(-2.73%) |
Feb 23, 2022 | 130.80 | 133.80 | 127.20 | 131.70 | 1,112 | +1.95(+1.50%) |
Feb 22, 2022 | 129.90 | 131.25 | 128.40 | 129.75 | 334 | -1.95(-1.48%) |
Feb 18, 2022 | 131.70 | 0 | -4.50(-3.30%) | |||
Feb 17, 2022 | 141.30 | 149.13 | 132.60 | 136.20 | 620 | -6.30(-4.42%) |
Feb 16, 2022 | 143.40 | 148.50 | 141.90 | 142.50 | 1,612 | -3.00(-2.06%) |
Feb 15, 2022 | 153.00 | 159.30 | 145.50 | 145.50 | 791 | -8.10(-5.27%) |
Feb 14, 2022 | 156.90 | 160.20 | 147.90 | 153.60 | 1,025 | -0.90(-0.58%) |
Feb 11, 2022 | 151.80 | 161.40 | 149.40 | 154.50 | 1,359 | +6.00(+4.04%) |
Feb 10, 2022 | 134.40 | 150.00 | 132.00 | 148.50 | 1,735 | +14.10(+10.49%) |
Feb 09, 2022 | 128.40 | 137.70 | 123.00 | 134.40 | 7,291 | +6.60(+5.16%) |
Feb 08, 2022 | 132.30 | 134.40 | 127.50 | 127.80 | 1,169 | +0.30(+0.24%) |
Feb 07, 2022 | 121.80 | 132.60 | 121.80 | 127.50 | 844 | +4.80(+3.91%) |
Feb 04, 2022 | 127.20 | 129.39 | 120.30 | 122.70 | 1,590 | -5.40(-4.22%) |
Feb 03, 2022 | 130.50 | 126.90 | 128.10 | 1,635 | -3.00(-2.29%) | |
Feb 02, 2022 | 136.50 | 138.69 | 130.79 | 131.10 | 1,093 | -3.30(-2.46%) |