Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 164.08 | 171.35 | 154.30 | 167.45 | 2,636 | -0.65(-0.39%) |
Apr 28, 2022 | 168.00 | 168.10 | 166.34 | 168.10 | 516 | +2.15(+1.30%) |
Apr 27, 2022 | 168.50 | 169.78 | 164.50 | 165.95 | 1,067 | -0.06(-0.04%) |
Apr 26, 2022 | 166.76 | 169.12 | 162.53 | 166.01 | 516 | -0.49(-0.29%) |
Apr 25, 2022 | 167.14 | 168.50 | 157.22 | 166.50 | 3,633 | -2.50(-1.48%) |
Apr 22, 2022 | 167.80 | 169.00 | 167.80 | 169.00 | 223 | -0.01(-0.01%) |
Apr 21, 2022 | 170.52 | 172.77 | 169.00 | 169.01 | 367 | -0.49(-0.29%) |
Apr 20, 2022 | 170.72 | 172.25 | 168.45 | 169.50 | 799 | -0.10(-0.06%) |
Apr 19, 2022 | 161.20 | 172.78 | 158.03 | 169.60 | 3,196 | +7.17(+4.41%) |
Apr 18, 2022 | 157.45 | 167.35 | 156.50 | 162.43 | 2,559 | +5.41(+3.45%) |
Apr 14, 2022 | 156.23 | 164.40 | 156.13 | 157.02 | 1,956 | -2.48(-1.55%) |
Apr 13, 2022 | 161.94 | 166.38 | 155.96 | 159.50 | 2,669 | +0.50(+0.31%) |
Apr 12, 2022 | 164.00 | 164.00 | 159.00 | 159.00 | 348 | -4.76(-2.91%) |
Apr 11, 2022 | 166.00 | 166.00 | 163.76 | 163.76 | 527 | -2.22(-1.34%) |
Apr 08, 2022 | 161.00 | 165.98 | 161.00 | 165.98 | 100 | +5.97(+3.73%) |
Apr 07, 2022 | 164.44 | 167.00 | 160.01 | 160.01 | 871 | -0.98(-0.61%) |
Apr 06, 2022 | 160.00 | 169.40 | 154.50 | 160.99 | 10,754 | -1.01(-0.62%) |
Apr 05, 2022 | 166.16 | 166.16 | 152.23 | 162.00 | 4,034 | -4.00(-2.41%) |
Apr 04, 2022 | 167.50 | 172.50 | 166.00 | 166.00 | 1,192 | +5.02(+3.12%) |
Apr 01, 2022 | 153.00 | 168.12 | 149.00 | 160.98 | 3,936 | +5.68(+3.66%) |
Mar 31, 2022 | 168.58 | 168.58 | 154.40 | 155.30 | 816 | -13.28(-7.88%) |
Mar 30, 2022 | 175.83 | 175.95 | 166.97 | 168.58 | 954 | -3.42(-1.99%) |
Mar 29, 2022 | 170.99 | 175.99 | 163.39 | 172.00 | 1,300 | +1.01(+0.59%) |
Mar 28, 2022 | 173.10 | 173.10 | 164.20 | 170.99 | 714 | -2.01(-1.16%) |
Mar 25, 2022 | 175.00 | 177.00 | 173.00 | 173.00 | 353 | -1.01(-0.58%) |
Mar 24, 2022 | 169.95 | 175.00 | 169.95 | 174.01 | 477 | +4.01(+2.36%) |
Mar 23, 2022 | 160.00 | 173.68 | 160.00 | 170.00 | 1,013 | +8.50(+5.26%) |
Mar 22, 2022 | 160.99 | 161.50 | 160.95 | 161.50 | 331 | +1.14(+0.71%) |
Mar 21, 2022 | 166.00 | 166.00 | 154.45 | 160.36 | 1,820 | -7.64(-4.55%) |
Mar 18, 2022 | 164.25 | 168.15 | 164.25 | 168.00 | 649 | -1.15(-0.68%) |
Mar 17, 2022 | 168.00 | 169.15 | 168.00 | 169.15 | 207 | +1.16(+0.69%) |
Mar 16, 2022 | 166.66 | 171.34 | 167.99 | 167.99 | 54 | -0.51(-0.30%) |
Mar 15, 2022 | 170.25 | 174.20 | 168.50 | 168.50 | 152 | -1.64(-0.96%) |
Mar 14, 2022 | 170.14 | 171.57 | 170.14 | 170.14 | 375 | -0.21(-0.12%) |
Mar 11, 2022 | 173.01 | 174.74 | 170.35 | 170.35 | 622 | -2.19(-1.27%) |
Mar 10, 2022 | 175.55 | 176.75 | 171.16 | 172.54 | 392 | -2.97(-1.69%) |
Mar 09, 2022 | 168.00 | 178.86 | 165.12 | 175.51 | 1,564 | +9.08(+5.46%) |
Mar 08, 2022 | 169.48 | 171.80 | 163.55 | 166.43 | 576 | -2.37(-1.40%) |
Mar 07, 2022 | 167.61 | 169.99 | 167.61 | 168.80 | 142 | -7.01(-3.99%) |
Mar 04, 2022 | 172.00 | 175.81 | 172.00 | 175.81 | 100 | +0.81(+0.46%) |
Mar 03, 2022 | 172.72 | 182.00 | 172.72 | 175.00 | 92 | +1.99(+1.15%) |
Mar 02, 2022 | 164.88 | 176.00 | 164.51 | 173.01 | 2,388 | +8.76(+5.33%) |
Mar 01, 2022 | 160.00 | 168.08 | 155.50 | 164.25 | 2,564 | +1.35(+0.83%) |
Feb 28, 2022 | 158.24 | 164.63 | 155.50 | 162.90 | 1,705 | +2.95(+1.84%) |
Feb 25, 2022 | 153.36 | 159.98 | 154.01 | 159.95 | 538 | +5.95(+3.86%) |
Feb 24, 2022 | 150.70 | 159.91 | 142.50 | 154.00 | 405 | +2.63(+1.74%) |
Feb 23, 2022 | 150.85 | 157.75 | 150.85 | 151.37 | 1,388 | -1.32(-0.86%) |
Feb 22, 2022 | 150.05 | 153.81 | 144.25 | 152.69 | 1,579 | -1.12(-0.73%) |
Feb 18, 2022 | 153.81 | 0 | -5.10(-3.21%) | |||
Feb 17, 2022 | 159.96 | 163.14 | 156.09 | 158.91 | 645 | -5.07(-3.09%) |
Feb 16, 2022 | 159.96 | 163.98 | 155.00 | 163.98 | 217 | +6.01(+3.80%) |
Feb 15, 2022 | 161.50 | 164.00 | 156.00 | 157.97 | 901 | -5.48(-3.35%) |
Feb 14, 2022 | 158.50 | 166.09 | 158.45 | 163.45 | 1,191 | +1.94(+1.20%) |
Feb 11, 2022 | 156.90 | 162.88 | 155.39 | 161.51 | 1,795 | +8.22(+5.36%) |
Feb 10, 2022 | 160.89 | 160.89 | 153.29 | 153.29 | 285 | -6.61(-4.13%) |
Feb 09, 2022 | 157.14 | 160.00 | 157.14 | 159.90 | 227 | +2.76(+1.76%) |
Feb 08, 2022 | 155.09 | 159.77 | 154.50 | 157.14 | 707 | +2.14(+1.38%) |
Feb 07, 2022 | 161.69 | 162.16 | 148.41 | 155.00 | 779 | -5.54(-3.45%) |
Feb 04, 2022 | 147.34 | 163.31 | 146.41 | 160.54 | 2,366 | +12.46(+8.41%) |
Feb 03, 2022 | 153.60 | 148.00 | 148.08 | 1,909 | -9.93(-6.28%) | |
Feb 02, 2022 | 163.69 | 166.84 | 156.67 | 158.01 | 1,293 | -5.49(-3.36%) |