Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 101.00 | 104.50 | 96.00 | 96.50 | 237,315 | -6.50(-6.31%) |
Apr 28, 2022 | 112.50 | 114.00 | 102.50 | 103.00 | 612,928 | -8.00(-7.21%) |
Apr 27, 2022 | 115.00 | 118.00 | 111.00 | 111.00 | 101,855 | -2.50(-2.20%) |
Apr 26, 2022 | 125.00 | 125.00 | 111.50 | 113.50 | 111,065 | -10.50(-8.47%) |
Apr 25, 2022 | 121.50 | 126.50 | 120.50 | 124.00 | 124,701 | +1.50(+1.22%) |
Apr 22, 2022 | 136.50 | 138.46 | 122.50 | 122.50 | 282,506 | -15.00(-10.91%) |
Apr 21, 2022 | 145.50 | 148.50 | 136.50 | 137.50 | 92,793 | -4.00(-2.83%) |
Apr 20, 2022 | 157.00 | 157.50 | 139.50 | 141.50 | 279,453 | -16.00(-10.16%) |
Apr 19, 2022 | 142.50 | 159.50 | 141.50 | 157.50 | 464,059 | +15.50(+10.92%) |
Apr 18, 2022 | 149.00 | 149.75 | 138.50 | 142.00 | 239,634 | -8.00(-5.33%) |
Apr 14, 2022 | 155.50 | 156.00 | 147.00 | 150.00 | 303,706 | -8.00(-5.06%) |
Apr 13, 2022 | 155.50 | 158.50 | 151.50 | 158.00 | 274,113 | +4.00(+2.60%) |
Apr 12, 2022 | 159.50 | 164.50 | 151.50 | 154.00 | 182,089 | -1.00(-0.65%) |
Apr 11, 2022 | 158.00 | 161.00 | 152.00 | 155.00 | 173,876 | -2.50(-1.59%) |
Apr 08, 2022 | 171.00 | 171.00 | 157.00 | 157.50 | 138,436 | -13.50(-7.89%) |
Apr 07, 2022 | 185.00 | 186.00 | 166.00 | 171.00 | 96,787 | -13.50(-7.32%) |
Apr 06, 2022 | 188.00 | 188.50 | 179.25 | 184.50 | 109,026 | -8.50(-4.40%) |
Apr 05, 2022 | 195.50 | 198.00 | 189.50 | 193.00 | 41,543 | -3.00(-1.53%) |
Apr 04, 2022 | 186.00 | 201.00 | 184.00 | 196.00 | 92,878 | +11.00(+5.95%) |
Apr 01, 2022 | 192.00 | 193.00 | 178.50 | 185.00 | 90,692 | -1.50(-0.80%) |
Mar 31, 2022 | 194.00 | 195.00 | 184.00 | 186.50 | 62,999 | -4.50(-2.36%) |
Mar 30, 2022 | 194.00 | 206.50 | 189.50 | 191.00 | 94,220 | -10.50(-5.21%) |
Mar 29, 2022 | 186.50 | 203.00 | 186.00 | 201.50 | 103,855 | +19.50(+10.71%) |
Mar 28, 2022 | 189.50 | 190.50 | 176.00 | 182.00 | 76,327 | -7.50(-3.96%) |
Mar 25, 2022 | 202.50 | 204.50 | 185.06 | 189.50 | 104,774 | -15.50(-7.56%) |
Mar 24, 2022 | 197.00 | 206.00 | 192.50 | 205.00 | 84,820 | +14.50(+7.61%) |
Mar 23, 2022 | 192.50 | 199.75 | 184.50 | 190.50 | 68,882 | -5.00(-2.56%) |
Mar 22, 2022 | 178.50 | 198.75 | 178.50 | 195.50 | 120,673 | +16.00(+8.91%) |
Mar 21, 2022 | 185.00 | 186.50 | 176.50 | 179.50 | 55,042 | -7.00(-3.75%) |
Mar 18, 2022 | 165.50 | 186.50 | 164.00 | 186.50 | 136,858 | +20.50(+12.35%) |
Mar 17, 2022 | 169.50 | 175.50 | 162.75 | 166.00 | 192,327 | -6.50(-3.77%) |
Mar 16, 2022 | 161.00 | 173.00 | 153.00 | 172.50 | 136,352 | +15.00(+9.52%) |
Mar 15, 2022 | 156.50 | 159.25 | 148.44 | 157.50 | 86,597 | +4.50(+2.94%) |
Mar 14, 2022 | 161.50 | 163.50 | 151.50 | 153.00 | 107,582 | -12.00(-7.27%) |
Mar 11, 2022 | 184.00 | 184.50 | 164.25 | 165.00 | 80,986 | -17.50(-9.59%) |
Mar 10, 2022 | 173.50 | 185.00 | 170.50 | 182.50 | 66,373 | +3.00(+1.67%) |
Mar 09, 2022 | 166.50 | 188.00 | 165.50 | 179.50 | 135,535 | +18.50(+11.49%) |
Mar 08, 2022 | 158.50 | 167.75 | 152.50 | 161.00 | 149,917 | +4.00(+2.55%) |
Mar 07, 2022 | 160.00 | 177.44 | 156.00 | 157.00 | 100,577 | -3.00(-1.88%) |
Mar 04, 2022 | 164.00 | 167.75 | 155.50 | 160.00 | 136,975 | -7.00(-4.19%) |
Mar 03, 2022 | 182.25 | 189.75 | 164.50 | 167.00 | 139,583 | -14.00(-7.73%) |
Mar 02, 2022 | 181.00 | 182.50 | 165.00 | 181.00 | 135,117 | +19.00(+11.73%) |
Mar 01, 2022 | 173.00 | 174.50 | 159.50 | 162.00 | 117,771 | -12.50(-7.16%) |
Feb 28, 2022 | 157.50 | 179.50 | 157.50 | 174.50 | 82,535 | +14.50(+9.06%) |
Feb 25, 2022 | 177.50 | 166.00 | 158.25 | 160.00 | 152,760 | -15.00(-8.57%) |
Feb 24, 2022 | 152.00 | 177.00 | 148.50 | 175.00 | 179,341 | +8.50(+5.11%) |
Feb 23, 2022 | 183.50 | 186.00 | 166.25 | 166.50 | 85,300 | -13.50(-7.50%) |
Feb 22, 2022 | 179.00 | 189.50 | 176.50 | 180.00 | 85,386 | -7.50(-4.00%) |
Feb 18, 2022 | 187.50 | 0 | -5.50(-2.85%) | |||
Feb 17, 2022 | 201.50 | 210.00 | 191.75 | 193.00 | 85,453 | -13.50(-6.54%) |
Feb 16, 2022 | 196.50 | 208.00 | 192.00 | 206.50 | 87,737 | +6.50(+3.25%) |
Feb 15, 2022 | 195.00 | 201.00 | 190.00 | 200.00 | 81,136 | +12.00(+6.38%) |
Feb 14, 2022 | 175.50 | 198.50 | 175.50 | 188.00 | 98,923 | +10.00(+5.62%) |
Feb 11, 2022 | 193.00 | 196.50 | 176.50 | 178.00 | 100,497 | -14.00(-7.29%) |
Feb 10, 2022 | 192.00 | 205.25 | 189.00 | 192.00 | 101,477 | -10.50(-5.19%) |
Feb 09, 2022 | 197.50 | 206.50 | 194.00 | 202.50 | 99,167 | +10.00(+5.19%) |
Feb 08, 2022 | 185.50 | 199.50 | 180.50 | 192.50 | 79,394 | +4.50(+2.39%) |
Feb 07, 2022 | 200.00 | 208.00 | 179.50 | 188.00 | 121,125 | -11.00(-5.53%) |
Feb 04, 2022 | 200.00 | 202.92 | 185.00 | 199.00 | 103,951 | +1.00(+0.51%) |
Feb 03, 2022 | 196.50 | 220.00 | 198.00 | 155,927 | -7.50(-3.65%) | |
Feb 02, 2022 | 238.50 | 241.50 | 197.50 | 205.50 | 326,655 | -19.50(-8.67%) |