Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 133.44 | 136.32 | 127.68 | 129.60 | 17,009 | -6.08(-4.48%) |
Apr 28, 2022 | 132.48 | 135.78 | 124.16 | 135.68 | 20,265 | +4.48(+3.41%) |
Apr 27, 2022 | 137.92 | 140.48 | 129.28 | 131.20 | 14,611 | -4.48(-3.30%) |
Apr 26, 2022 | 142.08 | 142.40 | 129.92 | 135.68 | 27,106 | -8.32(-5.78%) |
Apr 25, 2022 | 141.44 | 146.88 | 136.00 | 144.00 | 34,670 | +2.24(+1.58%) |
Apr 22, 2022 | 155.52 | 157.12 | 139.20 | 141.76 | 19,630 | -13.76(-8.85%) |
Apr 21, 2022 | 159.36 | 162.24 | 151.36 | 155.52 | 19,748 | -4.48(-2.80%) |
Apr 20, 2022 | 158.72 | 161.28 | 148.72 | 160.00 | 20,834 | +1.28(+0.81%) |
Apr 19, 2022 | 151.04 | 163.84 | 146.88 | 158.72 | 23,749 | +0.64(+0.40%) |
Apr 18, 2022 | 167.04 | 167.20 | 149.44 | 158.08 | 26,519 | -5.44(-3.33%) |
Apr 14, 2022 | 175.04 | 175.36 | 161.28 | 163.52 | 21,575 | -10.24(-5.89%) |
Apr 13, 2022 | 181.76 | 181.76 | 169.60 | 173.76 | 20,830 | -6.72(-3.72%) |
Apr 12, 2022 | 181.44 | 196.32 | 177.92 | 180.48 | 24,712 | +2.24(+1.26%) |
Apr 11, 2022 | 177.92 | 186.24 | 173.44 | 178.24 | 21,470 | -3.68(-2.02%) |
Apr 08, 2022 | 194.56 | 196.48 | 178.24 | 181.92 | 21,251 | -12.00(-6.19%) |
Apr 07, 2022 | 213.44 | 216.64 | 182.40 | 193.92 | 29,255 | -17.60(-8.32%) |
Apr 06, 2022 | 224.32 | 224.32 | 200.64 | 211.52 | 34,904 | -21.76(-9.33%) |
Apr 05, 2022 | 236.80 | 237.44 | 220.80 | 233.28 | 12,910 | +0.64(+0.28%) |
Apr 04, 2022 | 220.16 | 239.68 | 218.88 | 232.64 | 17,278 | +14.08(+6.44%) |
Apr 01, 2022 | 232.00 | 236.19 | 212.93 | 218.56 | 26,031 | -10.24(-4.48%) |
Mar 31, 2022 | 258.88 | 273.60 | 227.39 | 228.80 | 29,317 | -19.84(-7.98%) |
Mar 30, 2022 | 259.20 | 262.08 | 242.56 | 248.64 | 24,666 | -17.28(-6.50%) |
Mar 29, 2022 | 209.28 | 279.68 | 209.28 | 265.92 | 71,690 | +57.28(+27.45%) |
Mar 28, 2022 | 232.00 | 232.96 | 206.72 | 208.64 | 25,277 | -24.32(-10.44%) |
Mar 25, 2022 | 267.52 | 267.52 | 227.84 | 232.96 | 26,915 | -36.48(-13.54%) |
Mar 24, 2022 | 286.40 | 299.20 | 259.20 | 269.44 | 14,785 | -10.56(-3.77%) |
Mar 23, 2022 | 306.24 | 323.52 | 268.80 | 280.00 | 56,700 | -25.92(-8.47%) |
Mar 22, 2022 | 290.24 | 327.68 | 278.72 | 305.92 | 60,426 | -33.28(-9.81%) |
Mar 21, 2022 | 318.08 | 395.20 | 315.84 | 339.20 | 71,747 | +15.68(+4.85%) |
Mar 18, 2022 | 281.92 | 333.12 | 250.68 | 323.52 | 379,784 | +68.80(+27.01%) |
Mar 17, 2022 | 233.60 | 271.04 | 230.44 | 254.72 | 42,142 | +17.28(+7.28%) |
Mar 16, 2022 | 213.44 | 241.60 | 213.44 | 237.44 | 28,908 | +23.36(+10.91%) |
Mar 15, 2022 | 204.16 | 227.20 | 203.52 | 214.08 | 27,849 | +8.32(+4.04%) |
Mar 14, 2022 | 181.76 | 207.04 | 181.76 | 205.76 | 31,206 | +20.16(+10.86%) |
Mar 11, 2022 | 174.40 | 189.76 | 174.40 | 185.60 | 28,722 | +8.00(+4.50%) |
Mar 10, 2022 | 160.96 | 190.08 | 160.01 | 177.60 | 36,119 | +12.48(+7.56%) |
Mar 09, 2022 | 144.96 | 169.92 | 144.96 | 165.12 | 34,879 | +25.60(+18.35%) |
Mar 08, 2022 | 128.96 | 166.08 | 128.96 | 139.52 | 37,419 | +8.96(+6.86%) |
Mar 07, 2022 | 138.88 | 145.92 | 126.40 | 130.56 | 24,949 | -10.24(-7.27%) |
Mar 04, 2022 | 143.68 | 148.80 | 133.44 | 140.80 | 11,707 | -4.80(-3.30%) |
Mar 03, 2022 | 134.72 | 152.00 | 132.16 | 145.60 | 24,138 | +13.76(+10.44%) |
Mar 02, 2022 | 137.92 | 138.88 | 130.56 | 131.84 | 10,193 | -5.76(-4.19%) |
Mar 01, 2022 | 139.84 | 143.36 | 134.40 | 137.60 | 10,630 | -2.24(-1.60%) |
Feb 28, 2022 | 149.76 | 153.28 | 138.56 | 139.84 | 23,597 | -13.76(-8.96%) |
Feb 25, 2022 | 149.44 | 157.12 | 144.64 | 153.60 | 25,148 | +5.44(+3.67%) |
Feb 24, 2022 | 142.40 | 154.88 | 145.92 | 148.16 | 20,524 | -6.72(-4.34%) |
Feb 23, 2022 | 159.36 | 164.80 | 149.18 | 154.88 | 13,908 | +0.32(+0.21%) |
Feb 22, 2022 | 163.52 | 166.08 | 154.56 | 154.56 | 11,256 | -12.80(-7.65%) |
Feb 18, 2022 | 167.36 | 0 | -0.32(-0.19%) | |||
Feb 17, 2022 | 183.36 | 183.36 | 163.20 | 167.68 | 14,766 | -14.40(-7.91%) |
Feb 16, 2022 | 183.68 | 185.59 | 171.20 | 182.08 | 25,767 | -1.28(-0.70%) |
Feb 15, 2022 | 187.52 | 197.76 | 182.40 | 183.36 | 54,953 | -4.80(-2.55%) |
Feb 14, 2022 | 268.16 | 281.60 | 184.64 | 188.16 | 90,639 | -110.08(-36.91%) |
Feb 11, 2022 | 329.28 | 342.40 | 294.08 | 298.24 | 19,936 | -28.48(-8.72%) |
Feb 10, 2022 | 333.76 | 368.00 | 322.88 | 326.72 | 14,482 | -8.96(-2.67%) |
Feb 09, 2022 | 373.44 | 373.44 | 332.80 | 335.68 | 18,738 | -35.84(-9.65%) |
Feb 08, 2022 | 352.00 | 386.56 | 342.11 | 371.52 | 12,704 | +11.84(+3.29%) |
Feb 07, 2022 | 348.48 | 397.28 | 344.64 | 359.68 | 22,088 | -4.48(-1.23%) |
Feb 04, 2022 | 346.24 | 374.40 | 326.08 | 364.16 | 18,239 | +17.92(+5.18%) |
Feb 03, 2022 | 412.80 | 339.84 | 346.24 | 18,376 | -99.20(-22.27%) | |
Feb 02, 2022 | 472.96 | 491.07 | 421.76 | 445.44 | 35,166 | -12.16(-2.66%) |