Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 160.36 | 162.44 | 149.78 | 151.13 | 571,268 | -9.14(-5.70%) |
Apr 28, 2022 | 163.61 | 165.24 | 156.17 | 160.27 | 549,213 | -1.23(-0.76%) |
Apr 27, 2022 | 171.01 | 173.46 | 161.06 | 161.50 | 614,968 | -8.47(-4.98%) |
Apr 26, 2022 | 183.76 | 184.72 | 169.24 | 169.97 | 480,063 | -16.10(-8.65%) |
Apr 25, 2022 | 177.34 | 187.51 | 177.18 | 186.07 | 431,998 | +4.99(+2.76%) |
Apr 22, 2022 | 187.52 | 193.37 | 180.62 | 181.08 | 387,484 | -8.31(-4.39%) |
Apr 21, 2022 | 205.47 | 207.85 | 189.34 | 189.39 | 552,695 | -14.81(-7.25%) |
Apr 20, 2022 | 204.95 | 210.43 | 203.54 | 204.20 | 327,375 | -1.37(-0.67%) |
Apr 19, 2022 | 197.06 | 206.83 | 196.15 | 205.57 | 406,309 | +9.28(+4.73%) |
Apr 18, 2022 | 206.28 | 209.13 | 194.24 | 196.29 | 373,176 | -13.42(-6.40%) |
Apr 14, 2022 | 212.39 | 213.27 | 206.28 | 209.71 | 275,200 | -2.68(-1.26%) |
Apr 13, 2022 | 211.01 | 216.79 | 204.01 | 212.39 | 567,819 | +0.17(+0.08%) |
Apr 12, 2022 | 214.78 | 223.15 | 209.66 | 212.22 | 394,370 | +1.24(+0.59%) |
Apr 11, 2022 | 209.96 | 217.32 | 208.35 | 210.98 | 386,910 | -3.50(-1.63%) |
Apr 08, 2022 | 212.70 | 218.61 | 211.62 | 214.48 | 403,474 | +0.37(+0.17%) |
Apr 07, 2022 | 204.61 | 216.45 | 204.61 | 214.11 | 557,611 | +7.93(+3.85%) |
Apr 06, 2022 | 201.52 | 208.47 | 200.01 | 206.18 | 377,123 | +1.30(+0.63%) |
Apr 05, 2022 | 213.00 | 215.16 | 202.85 | 204.88 | 425,482 | -8.12(-3.81%) |
Apr 04, 2022 | 208.98 | 215.71 | 206.00 | 213.00 | 349,690 | +4.87(+2.34%) |
Apr 01, 2022 | 207.68 | 214.90 | 206.04 | 208.13 | 406,251 | +0.77(+0.37%) |
Mar 31, 2022 | 195.00 | 213.38 | 192.19 | 207.36 | 830,279 | +12.48(+6.40%) |
Mar 30, 2022 | 196.43 | 201.00 | 193.57 | 194.88 | 318,703 | -0.99(-0.51%) |
Mar 29, 2022 | 189.44 | 199.25 | 188.68 | 195.87 | 425,880 | +9.75(+5.24%) |
Mar 28, 2022 | 188.83 | 193.68 | 180.88 | 186.12 | 437,993 | -6.63(-3.44%) |
Mar 25, 2022 | 193.62 | 194.93 | 187.84 | 192.75 | 438,644 | +1.61(+0.84%) |
Mar 24, 2022 | 181.78 | 191.16 | 178.04 | 191.14 | 259,156 | +10.05(+5.55%) |
Mar 23, 2022 | 183.94 | 188.41 | 177.57 | 181.09 | 512,171 | -5.35(-2.87%) |
Mar 22, 2022 | 177.56 | 188.56 | 177.56 | 186.44 | 332,503 | +8.71(+4.90%) |
Mar 21, 2022 | 177.31 | 178.90 | 172.46 | 177.73 | 247,367 | -1.25(-0.70%) |
Mar 18, 2022 | 175.62 | 182.26 | 174.57 | 178.98 | 440,920 | +3.25(+1.85%) |
Mar 17, 2022 | 164.94 | 176.22 | 164.58 | 175.73 | 373,098 | +8.89(+5.33%) |
Mar 16, 2022 | 156.79 | 167.43 | 154.28 | 166.84 | 345,008 | +13.12(+8.53%) |
Mar 15, 2022 | 150.13 | 154.20 | 146.39 | 153.72 | 264,377 | +5.01(+3.37%) |
Mar 14, 2022 | 156.52 | 159.78 | 144.94 | 148.71 | 360,919 | -8.74(-5.55%) |
Mar 11, 2022 | 168.00 | 168.00 | 157.09 | 157.45 | 274,363 | -7.95(-4.81%) |
Mar 10, 2022 | 162.76 | 165.41 | 160.98 | 165.40 | 317,153 | -3.48(-2.06%) |
Mar 09, 2022 | 166.07 | 171.21 | 166.07 | 168.88 | 257,359 | +7.65(+4.74%) |
Mar 08, 2022 | 161.93 | 165.74 | 156.47 | 161.23 | 298,961 | -2.61(-1.59%) |
Mar 07, 2022 | 175.31 | 176.63 | 162.77 | 163.84 | 339,484 | -12.19(-6.92%) |
Mar 04, 2022 | 177.81 | 180.03 | 172.93 | 176.03 | 317,363 | -2.19(-1.23%) |
Mar 03, 2022 | 179.89 | 180.05 | 172.61 | 178.22 | 335,682 | +0.67(+0.38%) |
Mar 02, 2022 | 179.50 | 182.20 | 174.19 | 177.55 | 326,133 | -1.25(-0.70%) |
Mar 01, 2022 | 177.92 | 183.65 | 177.48 | 178.80 | 493,759 | +1.57(+0.89%) |
Feb 28, 2022 | 173.72 | 180.00 | 173.72 | 177.23 | 369,205 | +1.64(+0.93%) |
Feb 25, 2022 | 171.03 | 176.61 | 170.19 | 175.59 | 409,762 | +4.96(+2.91%) |
Feb 24, 2022 | 146.73 | 171.38 | 144.39 | 170.63 | 482,845 | +17.38(+11.34%) |
Feb 23, 2022 | 158.76 | 160.79 | 153.09 | 153.25 | 438,091 | -4.58(-2.90%) |
Feb 22, 2022 | 140.43 | 164.55 | 140.40 | 157.83 | 683,820 | +10.34(+7.01%) |
Feb 18, 2022 | 147.49 | 0 | +4.63(+3.24%) | |||
Feb 17, 2022 | 149.96 | 149.96 | 141.38 | 142.86 | 416,794 | -8.03(-5.32%) |
Feb 16, 2022 | 151.32 | 152.74 | 146.02 | 150.89 | 316,804 | -1.85(-1.21%) |
Feb 15, 2022 | 149.96 | 155.26 | 148.02 | 152.74 | 379,921 | +6.17(+4.21%) |
Feb 14, 2022 | 152.21 | 158.23 | 144.99 | 146.57 | 350,823 | -5.63(-3.70%) |
Feb 11, 2022 | 159.19 | 163.00 | 151.11 | 152.20 | 298,288 | -6.40(-4.04%) |
Feb 10, 2022 | 155.73 | 164.35 | 151.37 | 158.60 | 243,208 | -1.41(-0.88%) |
Feb 09, 2022 | 158.00 | 161.46 | 158.00 | 160.01 | 187,205 | +4.77(+3.07%) |
Feb 08, 2022 | 149.97 | 155.68 | 146.92 | 155.24 | 141,866 | +4.77(+3.17%) |
Feb 07, 2022 | 149.73 | 155.00 | 147.55 | 150.47 | 198,271 | +0.08(+0.05%) |
Feb 04, 2022 | 144.71 | 151.59 | 140.83 | 150.39 | 201,012 | +6.45(+4.48%) |
Feb 03, 2022 | 147.98 | 143.06 | 143.94 | 246,722 | -8.80(-5.76%) | |
Feb 02, 2022 | 154.06 | 156.20 | 148.48 | 152.74 | 336,945 | -2.29(-1.48%) |