Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2022 | 379.00 | 0 | -0.04(-0.01%) | |||
Apr 22, 2022 | 379.04 | 0 | -23.23(-5.77%) | |||
Apr 21, 2022 | 402.27 | 402.27 | 402.27 | 402.27 | 100 | -0.72(-0.18%) |
Apr 20, 2022 | 404.00 | 404.00 | 402.99 | 402.99 | 421 | -1.01(-0.25%) |
Apr 19, 2022 | 404.00 | 404.00 | 404.00 | 404.00 | 101 | +8.96(+2.27%) |
Apr 14, 2022 | 395.04 | 20 | -1.96(-0.49%) | |||
Apr 13, 2022 | 396.52 | 397.00 | 396.52 | 397.00 | 491 | +15.00(+3.93%) |
Apr 11, 2022 | 382.00 | 45 | +0.00(+0.00%) | |||
Apr 08, 2022 | 382.00 | 382.00 | 382.00 | 382.00 | 100 | -0.51(-0.13%) |
Apr 05, 2022 | 382.51 | 20 | +11.84(+3.19%) | |||
Apr 04, 2022 | 370.67 | 370.67 | 370.67 | 370.67 | 101 | -17.33(-4.47%) |
Mar 31, 2022 | 388.00 | 2 | -8.00(-2.02%) | |||
Mar 29, 2022 | 396.00 | 0 | -4.00(-1.00%) | |||
Mar 28, 2022 | 395.11 | 420.00 | 395.11 | 400.00 | 1,855 | -3.97(-0.98%) |
Mar 25, 2022 | 400.00 | 404.99 | 393.00 | 403.97 | 1,200 | +9.97(+2.53%) |
Mar 24, 2022 | 394.00 | 394.00 | 394.00 | 394.00 | 320 | +15.00(+3.96%) |
Mar 17, 2022 | 379.00 | 6 | +18.00(+4.99%) | |||
Mar 08, 2022 | 361.00 | 49 | -19.00(-5.00%) | |||
Mar 04, 2022 | 380.00 | 162 | -7.00(-1.81%) | |||
Mar 02, 2022 | 387.00 | 0 | -0.01(-0.00%) | |||
Feb 25, 2022 | 387.01 | 3 | +0.01(+0.00%) | |||
Feb 23, 2022 | 387.00 | 0 | +0.00(+0.00%) | |||
Feb 22, 2022 | 399.33 | 400.00 | 387.00 | 387.00 | 703 | -12.00(-3.01%) |
Feb 17, 2022 | 399.00 | 0 | -5.88(-1.45%) | |||
Feb 16, 2022 | 404.88 | 405.00 | 404.88 | 404.88 | 866 | +3.96(+0.99%) |
Feb 15, 2022 | 393.00 | 404.99 | 393.00 | 400.92 | 1,592 | +25.91(+6.91%) |
Feb 11, 2022 | 375.01 | 4 | -2.11(-0.56%) | |||
Feb 07, 2022 | 377.12 | 0 | -5.88(-1.54%) | |||
Feb 01, 2022 | 383.00 | 5 | -2.69(-0.70%) | |||
Jan 31, 2022 | 385.69 | 385.69 | 385.69 | 385.69 | 128 | +10.69(+2.85%) |
Jan 28, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 602 | -1.75(-0.46%) |
Jan 26, 2022 | 376.75 | 0 | -13.25(-3.40%) | |||
Jan 24, 2022 | 390.00 | 100 | -8.00(-2.01%) | |||
Jan 21, 2022 | 398.00 | 398.00 | 398.00 | 398.00 | 184 | -11.00(-2.69%) |
Jan 20, 2022 | 413.00 | 415.00 | 409.00 | 409.00 | 1,443 | -6.00(-1.45%) |
Jan 19, 2022 | 407.00 | 415.00 | 407.00 | 415.00 | 537 | +5.30(+1.29%) |
Jan 14, 2022 | 409.70 | 57 | +4.70(+1.16%) | |||
Jan 13, 2022 | 405.00 | 405.00 | 405.00 | 405.00 | 100 | +0.00(+0.00%) |
Jan 12, 2022 | 407.00 | 410.00 | 405.00 | 405.00 | 2,212 | -2.50(-0.61%) |
Jan 11, 2022 | 407.50 | 407.50 | 407.50 | 407.50 | 200 | +0.00(+0.00%) |
Jan 05, 2022 | 407.50 | 407.50 | 407.50 | 26 | -2.50(-0.61%) | |
Dec 31, 2021 | 410.00 | 410.00 | 410.00 | 68 | +9.52(+2.38%) | |
Dec 30, 2021 | 404.97 | 404.97 | 400.48 | 400.48 | 2,364 | +0.51(+0.13%) |
Dec 29, 2021 | 399.97 | 399.97 | 399.97 | 399.97 | 3,165 | -6.83(-1.68%) |
Dec 23, 2021 | 406.80 | 406.80 | 406.80 | 0 | -3.20(-0.78%) | |
Dec 17, 2021 | 410.00 | 410.00 | 410.00 | 0 | -2.25(-0.55%) | |
Dec 16, 2021 | 412.25 | 412.25 | 412.25 | 412.25 | 200 | +7.25(+1.79%) |
Dec 15, 2021 | 409.66 | 409.66 | 405.00 | 405.00 | 230 | -7.00(-1.70%) |
Dec 10, 2021 | 412.00 | 412.00 | 412.00 | 0 | +0.90(+0.22%) | |
Dec 09, 2021 | 411.00 | 411.50 | 408.00 | 411.10 | 770 | +2.50(+0.61%) |
Dec 07, 2021 | 408.60 | 408.60 | 408.60 | 0 | -1.40(-0.34%) | |
Dec 06, 2021 | 410.00 | 410.00 | 410.00 | 410.00 | 100 | +10.00(+2.50%) |
Dec 03, 2021 | 400.00 | 400.00 | 400.00 | 400.00 | 374 | -5.00(-1.23%) |
Dec 02, 2021 | 405.00 | 405.00 | 405.00 | 405.00 | 700 | +0.00(+0.00%) |
Dec 01, 2021 | 405.00 | 405.00 | 405.00 | 405.00 | 300 | -4.50(-1.10%) |
Nov 29, 2021 | 410.00 | 409.50 | 409.50 | 409.50 | 700 | -0.50(-0.12%) |
Nov 26, 2021 | 410.00 | 410.00 | 410.00 | 410.00 | 400 | +0.00(+0.00%) |
Nov 24, 2021 | 410.00 | 410.00 | 410.00 | 0 | +0.00(+0.00%) | |
Nov 23, 2021 | 410.00 | 410.00 | 410.00 | 410.00 | 443 | +0.00(+0.00%) |
Nov 22, 2021 | 409.00 | 410.00 | 409.00 | 410.00 | 400 | +1.00(+0.24%) |
Nov 19, 2021 | 409.47 | 409.47 | 409.00 | 409.00 | 411 | +2.00(+0.49%) |
Nov 16, 2021 | 407.00 | 407.00 | 407.00 | 1 | +0.00(+0.00%) | |
Nov 15, 2021 | 409.00 | 409.00 | 407.00 | 407.00 | 309 | +7.00(+1.75%) |
Nov 12, 2021 | 400.00 | 400.00 | 400.00 | 400.00 | 264 | -2.00(-0.50%) |
Nov 11, 2021 | 402.00 | 402.00 | 402.00 | 402.00 | 1,018 | +2.00(+0.50%) |
Nov 09, 2021 | 400.00 | 400.00 | 400.00 | 400.00 | 220 | +0.00(+0.00%) |
Nov 08, 2021 | 400.00 | 400.00 | 400.00 | 400.00 | 1,374 | +2.50(+0.63%) |
Nov 05, 2021 | 397.50 | 397.50 | 397.50 | 397.50 | 190 | +0.00(+0.00%) |
Nov 04, 2021 | 397.50 | 397.50 | 397.50 | 397.50 | 101 | +1.50(+0.38%) |
Nov 03, 2021 | 397.50 | 397.50 | 396.00 | 396.00 | 330 | +1.27(+0.32%) |
Nov 02, 2021 | 387.50 | 394.73 | 387.50 | 394.73 | 221 | +11.73(+3.06%) |
Oct 27, 2021 | 383.00 | 383.00 | 383.00 | 1 | -9.00(-2.30%) | |
Oct 26, 2021 | 393.00 | 393.00 | 392.00 | 392.00 | 870 | -1.00(-0.25%) |
Oct 25, 2021 | 390.68 | 393.00 | 390.68 | 393.00 | 678 | +1.00(+0.26%) |
Oct 22, 2021 | 392.00 | 392.00 | 392.00 | 392.00 | 403 | +2.00(+0.51%) |
Oct 21, 2021 | 390.00 | 390.00 | 390.00 | 390.00 | 265 | +0.00(+0.00%) |
Oct 20, 2021 | 390.00 | 390.00 | 390.00 | 390.00 | 100 | +5.06(+1.31%) |
Oct 14, 2021 | 384.94 | 384.94 | 384.94 | 0 | -4.06(-1.04%) | |
Oct 13, 2021 | 389.00 | 389.00 | 389.00 | 389.00 | 1,070 | +24.49(+6.72%) |
Oct 12, 2021 | 364.51 | 364.51 | 364.51 | 364.51 | 160 | +5.51(+1.53%) |
Oct 06, 2021 | 359.00 | 359.00 | 359.00 | 0 | -11.00(-2.97%) | |
Oct 05, 2021 | 377.01 | 377.01 | 370.00 | 370.00 | 1,574 | -5.00(-1.33%) |
Oct 04, 2021 | 375.50 | 375.50 | 375.00 | 375.00 | 452 | +5.00(+1.35%) |
Oct 01, 2021 | 390.00 | 390.00 | 370.00 | 370.00 | 1,158 | -20.00(-5.13%) |
Sep 30, 2021 | 390.05 | 390.05 | 390.00 | 390.00 | 1,100 | +0.00(+0.00%) |
Sep 29, 2021 | 390.80 | 390.80 | 390.00 | 390.00 | 1,130 | +0.00(+0.00%) |
Sep 28, 2021 | 390.00 | 390.00 | 390.00 | 390.00 | 1,600 | -5.00(-1.27%) |
Sep 27, 2021 | 395.00 | 395.00 | 395.00 | 395.00 | 100 | +0.00(+0.00%) |
Sep 24, 2021 | 395.00 | 395.00 | 395.00 | 395.00 | 400 | +0.00(+0.00%) |
Sep 23, 2021 | 395.00 | 395.00 | 395.00 | 395.00 | 543 | +19.00(+5.05%) |
Sep 15, 2021 | 376.00 | 376.00 | 376.00 | 0 | +0.00(+0.00%) | |
Sep 03, 2021 | 376.00 | 376.00 | 376.00 | 0 | -9.10(-2.36%) | |
Aug 31, 2021 | 385.10 | 385.10 | 385.10 | 4 | -13.90(-3.48%) | |
Aug 30, 2021 | 399.99 | 399.99 | 399.00 | 399.00 | 1,467 | +9.00(+2.31%) |
Aug 27, 2021 | 390.00 | 390.00 | 390.00 | 390.00 | 800 | +0.00(+0.00%) |
Aug 26, 2021 | 385.00 | 390.00 | 385.00 | 390.00 | 700 | +10.00(+2.63%) |
Aug 23, 2021 | 380.00 | 380.00 | 380.00 | 29 | -5.00(-1.30%) | |
Aug 19, 2021 | 385.00 | 385.00 | 385.00 | 0 | +9.00(+2.39%) | |
Aug 18, 2021 | 376.00 | 376.00 | 376.00 | 376.00 | 180 | +6.00(+1.62%) |
Aug 17, 2021 | 385.00 | 385.00 | 347.25 | 370.00 | 1,540 | -20.18(-5.17%) |
Aug 11, 2021 | 390.18 | 390.18 | 390.18 | 5 | +0.18(+0.05%) | |
Aug 09, 2021 | 390.00 | 390.00 | 390.00 | 25 | +0.00(+0.00%) | |
Jul 29, 2021 | 390.00 | 390.00 | 390.00 | 10 | +5.00(+1.30%) | |
Jul 28, 2021 | 385.00 | 385.00 | 385.00 | 385.00 | 231 | -6.00(-1.53%) |
Jul 22, 2021 | 391.00 | 391.00 | 391.00 | 8 | -3.98(-1.01%) | |
Jul 16, 2021 | 394.98 | 394.98 | 394.98 | 0 | +2.98(+0.76%) | |
Jul 14, 2021 | 392.00 | 392.00 | 392.00 | 55 | +2.00(+0.51%) | |
Jul 13, 2021 | 390.00 | 390.00 | 390.00 | 390.00 | 437 | -2.00(-0.51%) |
Jul 12, 2021 | 392.00 | 392.00 | 392.00 | 392.00 | 1,100 | +6.47(+1.68%) |
Jul 07, 2021 | 385.53 | 385.53 | 385.53 | 13 | +0.53(+0.14%) | |
Jul 06, 2021 | 399.99 | 400.00 | 385.00 | 385.00 | 1,237 | -15.00(-3.75%) |
Jul 05, 2021 | 399.00 | 400.00 | 399.00 | 400.00 | 905 | +1.00(+0.25%) |
Jul 02, 2021 | 392.65 | 399.00 | 392.65 | 399.00 | 359 | +19.00(+5.00%) |
Jun 29, 2021 | 380.00 | 380.00 | 380.00 | 0 | -3.50(-0.91%) | |
Jun 28, 2021 | 383.50 | 383.50 | 383.00 | 383.50 | 605 | +0.50(+0.13%) |
Jun 24, 2021 | 383.00 | 383.00 | 383.00 | 20 | -2.00(-0.52%) | |
Jun 21, 2021 | 385.00 | 385.00 | 385.00 | 1 | -3.88(-1.00%) | |
Jun 17, 2021 | 388.88 | 388.88 | 388.88 | 16 | +2.88(+0.75%) | |
Jun 16, 2021 | 377.75 | 388.00 | 377.75 | 386.00 | 492 | +8.25(+2.18%) |
Jun 14, 2021 | 377.75 | 377.75 | 377.75 | 377.75 | 148 | +27.75(+7.93%) |
Jun 10, 2021 | 350.00 | 350.00 | 350.00 | 1 | -10.00(-2.78%) | |
Jun 08, 2021 | 360.00 | 360.00 | 360.00 | 15 | +6.00(+1.69%) | |
Jun 07, 2021 | 370.05 | 374.00 | 354.00 | 354.00 | 1,593 | -9.00(-2.48%) |
Jun 04, 2021 | 350.00 | 363.00 | 350.00 | 363.00 | 215 | -17.00(-4.47%) |
Jun 03, 2021 | 369.00 | 380.00 | 369.00 | 380.00 | 1,223 | +17.40(+4.80%) |
Jun 02, 2021 | 365.00 | 365.00 | 362.10 | 362.60 | 622 | +2.60(+0.72%) |
Jun 01, 2021 | 360.00 | 360.00 | 360.00 | 360.00 | 250 | +5.75(+1.62%) |
May 31, 2021 | 354.25 | 354.25 | 354.25 | 354.25 | 200 | +13.75(+4.04%) |
May 26, 2021 | 340.50 | 340.50 | 340.50 | 15 | -15.00(-4.22%) | |
May 25, 2021 | 360.00 | 360.00 | 355.50 | 355.50 | 973 | -4.50(-1.25%) |
May 20, 2021 | 360.00 | 360.00 | 360.00 | 0 | +18.75(+5.49%) | |
May 19, 2021 | 350.00 | 350.00 | 341.25 | 341.25 | 2,253 | -13.75(-3.87%) |
May 18, 2021 | 355.00 | 355.00 | 355.00 | 355.00 | 301 | +5.00(+1.43%) |
May 14, 2021 | 350.00 | 350.00 | 350.00 | 37 | -10.00(-2.78%) | |
May 13, 2021 | 359.50 | 360.00 | 359.50 | 360.00 | 478 | +15.00(+4.35%) |
May 12, 2021 | 338.22 | 345.20 | 338.00 | 345.00 | 1,878 | +3.00(+0.88%) |
May 11, 2021 | 339.00 | 342.00 | 339.00 | 342.00 | 471 | -17.99(-5.00%) |
May 10, 2021 | 350.00 | 372.00 | 350.00 | 359.99 | 4,511 | +39.89(+12.46%) |
May 06, 2021 | 320.10 | 320.10 | 320.10 | 0 | -9.90(-3.00%) | |
May 05, 2021 | 330.06 | 330.06 | 330.00 | 330.00 | 595 | +0.00(+0.00%) |
May 04, 2021 | 342.17 | 345.00 | 330.00 | 330.00 | 325 | -10.00(-2.94%) |