Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 142.08 | 148.64 | 142.08 | 145.67 | 6,123 | +6.66(+4.79%) |
Apr 28, 2022 | 139.20 | 139.78 | 137.77 | 139.01 | 1,882 | -1.89(-1.34%) |
Apr 27, 2022 | 144.38 | 144.38 | 139.64 | 140.90 | 566 | +8.03(+6.04%) |
Apr 26, 2022 | 139.93 | 139.93 | 132.87 | 132.87 | 1,613 | +0.73(+0.55%) |
Apr 25, 2022 | 130.11 | 132.74 | 130.11 | 132.14 | 1,479 | -5.08(-3.70%) |
Apr 22, 2022 | 132.89 | 138.27 | 132.89 | 137.22 | 489 | +6.09(+4.64%) |
Apr 21, 2022 | 134.31 | 134.62 | 130.80 | 131.13 | 1,552 | -1.80(-1.35%) |
Apr 20, 2022 | 133.00 | 135.32 | 131.73 | 132.93 | 2,987 | -0.07(-0.06%) |
Apr 19, 2022 | 137.44 | 137.44 | 131.70 | 133.00 | 3,623 | -4.60(-3.34%) |
Apr 18, 2022 | 142.69 | 142.69 | 133.64 | 137.60 | 1,615 | -5.34(-3.74%) |
Apr 14, 2022 | 133.55 | 144.48 | 133.35 | 142.94 | 663 | +3.28(+2.35%) |
Apr 13, 2022 | 133.35 | 141.20 | 133.35 | 139.66 | 694 | +0.05(+0.04%) |
Apr 12, 2022 | 136.80 | 144.24 | 136.80 | 139.61 | 3,155 | +2.81(+2.05%) |
Apr 11, 2022 | 133.35 | 141.89 | 133.35 | 136.80 | 2,141 | -11.44(-7.72%) |
Apr 08, 2022 | 145.18 | 148.84 | 145.18 | 148.24 | 1,038 | +3.05(+2.10%) |
Apr 07, 2022 | 146.44 | 147.54 | 145.18 | 145.19 | 3,798 | -2.89(-1.95%) |
Apr 06, 2022 | 153.93 | 153.93 | 147.23 | 148.08 | 9,712 | -13.92(-8.59%) |
Apr 05, 2022 | 163.00 | 165.69 | 161.40 | 162.00 | 8,185 | -0.76(-0.47%) |
Apr 04, 2022 | 156.90 | 163.28 | 156.90 | 162.76 | 2,280 | +1.71(+1.06%) |
Apr 01, 2022 | 160.43 | 161.05 | 157.00 | 161.05 | 5,713 | +2.49(+1.57%) |
Mar 31, 2022 | 160.00 | 161.38 | 158.56 | 158.56 | 2,022 | -0.91(-0.57%) |
Mar 30, 2022 | 160.17 | 164.81 | 159.39 | 159.47 | 1,353 | -1.42(-0.88%) |
Mar 29, 2022 | 160.88 | 162.00 | 158.39 | 160.89 | 3,467 | -0.34(-0.21%) |
Mar 28, 2022 | 160.00 | 161.60 | 159.95 | 161.23 | 6,431 | +4.32(+2.75%) |
Mar 25, 2022 | 163.13 | 163.13 | 156.90 | 156.91 | 1,330 | -6.41(-3.93%) |
Mar 24, 2022 | 165.39 | 170.62 | 162.51 | 163.32 | 4,558 | -15.02(-8.42%) |
Mar 23, 2022 | 182.68 | 182.68 | 176.97 | 178.34 | 3,087 | -6.33(-3.43%) |
Mar 22, 2022 | 179.96 | 185.33 | 178.71 | 184.67 | 3,334 | +7.19(+4.05%) |
Mar 21, 2022 | 180.00 | 182.59 | 173.32 | 177.48 | 1,636 | -4.79(-2.63%) |
Mar 18, 2022 | 171.99 | 183.19 | 171.99 | 182.27 | 5,568 | +3.88(+2.18%) |
Mar 17, 2022 | 198.50 | 198.50 | 175.79 | 178.39 | 7,437 | -8.11(-4.35%) |
Mar 16, 2022 | 182.00 | 192.21 | 177.04 | 186.50 | 5,894 | +29.19(+18.56%) |
Mar 15, 2022 | 151.00 | 160.83 | 151.00 | 157.31 | 9,899 | +4.59(+3.00%) |
Mar 14, 2022 | 162.27 | 162.27 | 152.46 | 152.72 | 6,327 | -14.28(-8.55%) |
Mar 11, 2022 | 171.26 | 176.30 | 167.00 | 167.00 | 6,246 | -9.50(-5.38%) |
Mar 10, 2022 | 179.00 | 182.62 | 175.00 | 176.50 | 1,981 | -14.79(-7.73%) |
Mar 09, 2022 | 190.50 | 191.39 | 181.17 | 191.29 | 1,627 | +0.34(+0.18%) |
Mar 08, 2022 | 190.00 | 194.00 | 182.26 | 190.95 | 3,229 | -4.05(-2.08%) |
Mar 07, 2022 | 195.77 | 203.72 | 193.13 | 195.00 | 4,618 | -4.20(-2.11%) |
Mar 04, 2022 | 204.67 | 204.67 | 198.00 | 199.20 | 2,972 | -5.98(-2.91%) |
Mar 03, 2022 | 205.07 | 215.02 | 205.07 | 205.18 | 2,917 | -8.41(-3.94%) |
Mar 02, 2022 | 225.01 | 225.01 | 211.74 | 213.59 | 2,574 | -17.25(-7.47%) |
Mar 01, 2022 | 235.00 | 235.00 | 229.27 | 230.84 | 2,102 | -8.87(-3.70%) |
Feb 28, 2022 | 238.14 | 245.53 | 230.27 | 239.71 | 2,272 | -2.36(-0.98%) |
Feb 25, 2022 | 238.52 | 242.07 | 239.63 | 242.07 | 1,673 | +5.24(+2.21%) |
Feb 24, 2022 | 231.54 | 237.89 | 228.56 | 236.83 | 4,320 | -5.44(-2.24%) |
Feb 23, 2022 | 248.08 | 248.08 | 238.23 | 242.27 | 3,192 | +4.36(+1.83%) |
Feb 22, 2022 | 233.63 | 243.61 | 230.76 | 237.91 | 3,504 | -5.70(-2.34%) |
Feb 18, 2022 | 243.61 | 0 | -5.12(-2.06%) | |||
Feb 17, 2022 | 241.82 | 258.18 | 241.82 | 248.73 | 658 | +1.12(+0.45%) |
Feb 16, 2022 | 253.78 | 253.78 | 241.73 | 247.61 | 1,724 | +1.15(+0.47%) |
Feb 15, 2022 | 246.00 | 246.72 | 236.07 | 246.46 | 162,867 | +1.67(+0.68%) |
Feb 14, 2022 | 248.04 | 250.04 | 240.15 | 244.79 | 13,812 | +4.92(+2.05%) |
Feb 11, 2022 | 248.50 | 248.50 | 238.20 | 239.87 | 1,238 | -12.56(-4.98%) |
Feb 10, 2022 | 252.53 | 254.71 | 250.13 | 252.43 | 2,403 | -6.15(-2.38%) |
Feb 09, 2022 | 257.00 | 259.80 | 257.00 | 258.58 | 2,594 | +1.72(+0.67%) |
Feb 08, 2022 | 254.30 | 258.53 | 254.30 | 256.86 | 2,134 | -2.94(-1.13%) |
Feb 07, 2022 | 256.35 | 260.00 | 256.35 | 259.80 | 1,634 | -4.20(-1.59%) |
Feb 04, 2022 | 260.00 | 269.73 | 260.00 | 264.00 | 2,050 | -1.00(-0.38%) |
Feb 03, 2022 | 269.68 | 262.23 | 265.00 | 2,646 | -6.56(-2.42%) | |
Feb 02, 2022 | 271.76 | 271.76 | 267.00 | 271.56 | 2,959 | +5.06(+1.90%) |