Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 170.94 | 178.79 | 158.53 | 160.00 | 212,042 | +1.55(+0.98%) |
Apr 28, 2022 | 165.24 | 165.24 | 150.50 | 158.45 | 180,222 | +0.65(+0.41%) |
Apr 27, 2022 | 155.07 | 164.91 | 154.34 | 157.80 | 164,013 | +5.23(+3.43%) |
Apr 26, 2022 | 162.97 | 162.98 | 152.00 | 152.57 | 229,067 | -10.23(-6.28%) |
Apr 25, 2022 | 161.00 | 164.83 | 158.58 | 162.80 | 180,129 | -0.98(-0.60%) |
Apr 22, 2022 | 168.54 | 169.59 | 163.59 | 163.78 | 119,164 | -0.94(-0.57%) |
Apr 21, 2022 | 172.02 | 172.02 | 161.74 | 164.72 | 187,476 | -7.29(-4.24%) |
Apr 20, 2022 | 175.26 | 178.98 | 170.13 | 172.01 | 101,803 | -4.95(-2.80%) |
Apr 19, 2022 | 174.32 | 179.98 | 169.30 | 176.96 | 129,241 | +4.82(+2.80%) |
Apr 18, 2022 | 178.90 | 179.11 | 171.52 | 172.14 | 198,205 | -10.22(-5.60%) |
Apr 14, 2022 | 186.34 | 188.50 | 181.95 | 182.36 | 106,017 | -5.30(-2.82%) |
Apr 13, 2022 | 185.82 | 188.95 | 181.77 | 187.66 | 121,543 | +5.24(+2.87%) |
Apr 12, 2022 | 190.78 | 191.95 | 179.04 | 182.42 | 176,151 | -1.99(-1.08%) |
Apr 11, 2022 | 191.53 | 191.82 | 183.00 | 184.41 | 235,585 | -12.16(-6.19%) |
Apr 08, 2022 | 208.88 | 213.85 | 195.33 | 196.57 | 284,691 | -17.02(-7.97%) |
Apr 07, 2022 | 209.86 | 216.15 | 208.86 | 213.59 | 323,483 | +1.40(+0.66%) |
Apr 06, 2022 | 204.65 | 215.86 | 204.65 | 212.19 | 266,836 | +0.80(+0.38%) |
Apr 05, 2022 | 212.61 | 216.13 | 206.31 | 211.39 | 335,909 | -4.66(-2.16%) |
Apr 04, 2022 | 208.00 | 216.38 | 201.44 | 216.05 | 295,747 | +18.95(+9.61%) |
Apr 01, 2022 | 200.00 | 204.59 | 195.66 | 197.10 | 303,273 | +8.50(+4.51%) |
Mar 31, 2022 | 205.13 | 205.13 | 188.29 | 188.60 | 274,401 | -17.40(-8.45%) |
Mar 30, 2022 | 206.52 | 212.19 | 201.63 | 206.00 | 374,974 | -1.54(-0.74%) |
Mar 29, 2022 | 203.00 | 212.86 | 201.53 | 207.54 | 251,951 | +11.12(+5.66%) |
Mar 28, 2022 | 186.46 | 197.64 | 182.28 | 196.42 | 395,485 | +3.80(+1.97%) |
Mar 25, 2022 | 192.64 | 199.01 | 187.18 | 192.62 | 360,167 | -9.80(-4.84%) |
Mar 24, 2022 | 194.26 | 204.59 | 191.56 | 202.42 | 317,451 | +15.12(+8.07%) |
Mar 23, 2022 | 186.20 | 194.53 | 181.40 | 187.30 | 256,344 | +0.97(+0.52%) |
Mar 22, 2022 | 189.12 | 189.12 | 179.09 | 186.33 | 525,117 | +6.71(+3.74%) |
Mar 21, 2022 | 188.14 | 188.92 | 177.13 | 179.62 | 416,322 | -13.35(-6.92%) |
Mar 18, 2022 | 188.36 | 202.14 | 188.00 | 192.97 | 733,358 | +3.93(+2.08%) |
Mar 17, 2022 | 171.05 | 189.49 | 171.03 | 189.04 | 452,464 | +5.71(+3.11%) |
Mar 16, 2022 | 175.82 | 195.95 | 174.02 | 183.33 | 1,162,815 | +36.81(+25.12%) |
Mar 15, 2022 | 145.08 | 154.29 | 136.09 | 146.52 | 999,937 | -0.21(-0.14%) |
Mar 14, 2022 | 150.00 | 150.96 | 136.53 | 146.73 | 847,626 | -14.80(-9.16%) |
Mar 11, 2022 | 185.95 | 187.25 | 158.35 | 161.53 | 650,165 | -22.47(-12.21%) |
Mar 10, 2022 | 178.80 | 189.63 | 162.98 | 184.00 | 1,090,142 | -11.47(-5.87%) |
Mar 09, 2022 | 186.73 | 197.12 | 186.73 | 195.47 | 265,643 | +10.75(+5.82%) |
Mar 08, 2022 | 181.04 | 190.74 | 174.92 | 184.72 | 337,763 | +4.99(+2.78%) |
Mar 07, 2022 | 176.73 | 181.85 | 170.51 | 179.73 | 241,577 | +3.36(+1.91%) |
Mar 04, 2022 | 181.00 | 183.08 | 172.51 | 176.37 | 428,712 | -8.82(-4.76%) |
Mar 03, 2022 | 213.50 | 213.50 | 183.66 | 185.19 | 762,322 | -29.01(-13.54%) |
Mar 02, 2022 | 215.96 | 216.88 | 208.02 | 214.20 | 157,285 | -2.01(-0.93%) |
Mar 01, 2022 | 214.11 | 220.84 | 207.98 | 216.21 | 170,448 | +5.69(+2.70%) |
Feb 28, 2022 | 205.64 | 215.38 | 201.14 | 210.52 | 354,942 | -3.59(-1.68%) |
Feb 25, 2022 | 216.00 | 214.49 | 200.95 | 214.11 | 220,364 | -1.73(-0.80%) |
Feb 24, 2022 | 200.95 | 217.14 | 198.28 | 215.84 | 301,698 | +12.54(+6.17%) |
Feb 23, 2022 | 215.99 | 221.81 | 199.25 | 203.30 | 253,757 | -4.58(-2.20%) |
Feb 22, 2022 | 204.14 | 212.98 | 202.33 | 207.88 | 193,785 | -5.12(-2.40%) |
Feb 18, 2022 | 213.00 | 0 | +7.81(+3.81%) | |||
Feb 17, 2022 | 216.51 | 217.40 | 201.64 | 205.19 | 171,078 | -15.01(-6.82%) |
Feb 16, 2022 | 220.00 | 221.04 | 212.89 | 220.20 | 189,273 | +0.31(+0.14%) |
Feb 15, 2022 | 213.98 | 226.88 | 213.98 | 219.89 | 187,782 | +14.59(+7.11%) |
Feb 14, 2022 | 200.03 | 208.50 | 198.89 | 205.30 | 161,396 | +3.04(+1.50%) |
Feb 11, 2022 | 215.26 | 217.25 | 198.00 | 202.26 | 289,260 | -17.60(-8.01%) |
Feb 10, 2022 | 222.11 | 230.00 | 216.09 | 219.86 | 203,292 | -1.39(-0.63%) |
Feb 09, 2022 | 212.32 | 225.80 | 210.86 | 221.25 | 257,568 | +10.06(+4.76%) |
Feb 08, 2022 | 221.09 | 221.25 | 205.98 | 211.19 | 282,275 | -7.65(-3.50%) |
Feb 07, 2022 | 228.26 | 232.41 | 218.06 | 218.84 | 230,001 | -4.92(-2.20%) |
Feb 04, 2022 | 223.42 | 230.10 | 220.49 | 223.76 | 153,872 | +0.26(+0.12%) |
Feb 03, 2022 | 242.00 | 222.96 | 223.50 | 236,558 | -22.10(-9.00%) | |
Feb 02, 2022 | 256.29 | 256.58 | 242.28 | 245.60 | 205,296 | -8.84(-3.47%) |