Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 167.30 | 184.20 | 159.80 | 182.70 | 9,752,444 | +19.10(+11.67%) |
Apr 28, 2022 | 164.00 | 171.10 | 152.50 | 163.60 | 9,248,508 | -13.90(-7.83%) |
Apr 27, 2022 | 172.70 | 178.00 | 162.10 | 177.50 | 12,690,181 | +5.20(+3.02%) |
Apr 26, 2022 | 152.70 | 173.40 | 152.50 | 172.30 | 11,954,748 | +23.80(+16.03%) |
Apr 25, 2022 | 157.30 | 167.90 | 147.50 | 148.50 | 14,130,606 | -5.40(-3.51%) |
Apr 22, 2022 | 130.70 | 155.70 | 129.20 | 153.90 | 14,410,118 | +23.70(+18.20%) |
Apr 21, 2022 | 113.80 | 133.30 | 113.40 | 130.20 | 10,065,266 | +13.20(+11.28%) |
Apr 20, 2022 | 118.10 | 121.60 | 115.60 | 117.00 | 6,558,470 | -4.30(-3.54%) |
Apr 19, 2022 | 130.60 | 131.65 | 119.20 | 121.30 | 5,765,687 | -9.90(-7.55%) |
Apr 18, 2022 | 135.60 | 135.95 | 128.90 | 131.20 | 6,405,402 | -2.20(-1.65%) |
Apr 14, 2022 | 126.20 | 134.30 | 123.00 | 133.40 | 5,804,993 | +4.00(+3.09%) |
Apr 13, 2022 | 144.70 | 145.20 | 128.30 | 129.40 | 6,114,417 | -14.60(-10.14%) |
Apr 12, 2022 | 136.80 | 144.65 | 131.90 | 144.00 | 7,615,728 | +2.40(+1.69%) |
Apr 11, 2022 | 135.20 | 142.00 | 132.70 | 141.60 | 6,963,747 | +10.60(+8.09%) |
Apr 08, 2022 | 133.50 | 135.70 | 125.70 | 131.00 | 6,691,980 | -0.30(-0.23%) |
Apr 07, 2022 | 138.20 | 142.10 | 129.40 | 131.30 | 6,691,563 | -5.10(-3.74%) |
Apr 06, 2022 | 138.90 | 148.00 | 135.20 | 136.40 | 10,773,054 | +4.20(+3.18%) |
Apr 05, 2022 | 120.00 | 132.80 | 118.40 | 132.20 | 7,541,358 | +14.40(+12.22%) |
Apr 04, 2022 | 126.00 | 127.47 | 117.35 | 117.80 | 4,177,375 | -9.70(-7.61%) |
Apr 01, 2022 | 131.30 | 135.70 | 127.00 | 127.50 | 5,494,974 | -7.10(-5.27%) |
Mar 31, 2022 | 126.40 | 135.70 | 125.80 | 134.60 | 5,096,023 | +9.10(+7.25%) |
Mar 30, 2022 | 124.60 | 131.20 | 121.60 | 125.50 | 5,444,448 | +2.20(+1.78%) |
Mar 29, 2022 | 127.00 | 128.10 | 122.00 | 123.30 | 7,078,622 | -9.20(-6.94%) |
Mar 28, 2022 | 137.70 | 146.00 | 132.30 | 132.50 | 5,996,153 | -3.40(-2.50%) |
Mar 25, 2022 | 140.00 | 145.50 | 135.30 | 135.90 | 5,364,164 | -5.50(-3.89%) |
Mar 24, 2022 | 146.30 | 149.00 | 139.90 | 141.40 | 4,009,032 | -5.10(-3.48%) |
Mar 23, 2022 | 153.30 | 155.00 | 145.70 | 146.50 | 4,517,171 | -0.70(-0.48%) |
Mar 22, 2022 | 147.00 | 149.40 | 144.80 | 147.20 | 4,067,170 | -3.70(-2.45%) |
Mar 21, 2022 | 153.40 | 159.40 | 145.10 | 150.90 | 5,421,517 | -2.40(-1.57%) |
Mar 18, 2022 | 170.00 | 171.90 | 151.90 | 153.30 | 5,495,009 | -12.90(-7.76%) |
Mar 17, 2022 | 170.60 | 172.70 | 162.10 | 166.20 | 4,040,930 | -4.30(-2.52%) |
Mar 16, 2022 | 188.40 | 193.30 | 168.60 | 170.50 | 6,984,512 | -29.20(-14.62%) |
Mar 15, 2022 | 205.80 | 213.50 | 189.50 | 199.70 | 6,336,637 | -9.10(-4.36%) |
Mar 14, 2022 | 198.30 | 218.00 | 189.20 | 208.80 | 7,563,401 | +9.60(+4.82%) |
Mar 11, 2022 | 184.80 | 200.40 | 184.20 | 199.20 | 5,234,541 | +5.50(+2.84%) |
Mar 10, 2022 | 211.50 | 213.10 | 193.40 | 193.70 | 5,610,849 | -13.80(-6.65%) |
Mar 09, 2022 | 203.40 | 209.80 | 198.30 | 207.50 | 6,339,459 | -12.60(-5.72%) |
Mar 08, 2022 | 221.90 | 234.70 | 203.10 | 220.10 | 10,712,269 | -3.90(-1.74%) |
Mar 07, 2022 | 199.80 | 225.00 | 199.30 | 224.00 | 8,579,765 | +25.50(+12.85%) |
Mar 04, 2022 | 202.00 | 211.00 | 196.60 | 198.50 | 10,669,343 | +12.10(+6.49%) |
Mar 03, 2022 | 181.60 | 193.65 | 177.90 | 186.40 | 7,249,121 | +2.00(+1.08%) |
Mar 02, 2022 | 200.10 | 202.30 | 181.70 | 184.40 | 7,278,278 | -19.00(-9.34%) |
Mar 01, 2022 | 182.10 | 207.60 | 178.60 | 203.40 | 10,834,438 | +28.00(+15.96%) |
Feb 28, 2022 | 182.30 | 185.50 | 170.30 | 175.40 | 9,647,749 | +11.70(+7.15%) |
Feb 25, 2022 | 172.30 | 172.90 | 160.30 | 163.70 | 8,107,889 | -10.70(-6.14%) |
Feb 24, 2022 | 213.40 | 213.88 | 172.80 | 174.40 | 12,422,335 | -8.40(-4.60%) |
Feb 23, 2022 | 161.90 | 184.00 | 161.10 | 182.80 | 10,137,185 | +14.60(+8.68%) |
Feb 22, 2022 | 173.40 | 182.40 | 163.50 | 168.20 | 11,419,080 | -1.85(-1.09%) |
Feb 18, 2022 | 170.05 | 0 | +5.85(+3.56%) | |||
Feb 17, 2022 | 151.80 | 165.50 | 150.90 | 164.20 | 10,328,693 | +23.90(+17.03%) |
Feb 16, 2022 | 151.90 | 156.60 | 139.00 | 140.30 | 7,883,541 | -8.60(-5.78%) |
Feb 15, 2022 | 151.80 | 157.79 | 148.20 | 148.90 | 7,580,713 | -20.40(-12.05%) |
Feb 14, 2022 | 169.60 | 185.80 | 166.40 | 169.30 | 14,939,213 | +2.70(+1.62%) |
Feb 11, 2022 | 140.10 | 175.40 | 138.50 | 166.60 | 16,472,147 | +26.00(+18.49%) |
Feb 10, 2022 | 132.80 | 145.20 | 123.80 | 140.60 | 11,955,587 | +17.20(+13.94%) |
Feb 09, 2022 | 125.20 | 127.45 | 123.10 | 123.40 | 4,769,631 | -7.50(-5.73%) |
Feb 08, 2022 | 138.50 | 142.20 | 130.10 | 130.90 | 5,988,712 | -9.40(-6.70%) |
Feb 07, 2022 | 141.50 | 143.90 | 135.80 | 140.30 | 4,946,063 | -6.10(-4.17%) |
Feb 04, 2022 | 152.10 | 158.90 | 139.10 | 146.40 | 8,542,212 | -8.30(-5.37%) |
Feb 03, 2022 | 143.60 | 156.90 | 138.00 | 154.70 | 9,622,731 | +23.60(+18.00%) |
Feb 02, 2022 | 134.10 | 139.40 | 130.10 | 131.10 | 6,130,987 | -4.60(-3.39%) |