Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 146.40 | 155.60 | 143.20 | 144.00 | 24,166 | -5.60(-3.74%) |
Apr 28, 2022 | 144.80 | 150.00 | 138.40 | 149.60 | 28,059 | +4.80(+3.31%) |
Apr 27, 2022 | 145.60 | 148.00 | 141.85 | 144.80 | 20,019 | +0.00(+0.00%) |
Apr 26, 2022 | 144.80 | 147.60 | 143.60 | 144.80 | 19,295 | -6.40(-4.23%) |
Apr 25, 2022 | 141.60 | 152.00 | 140.80 | 151.20 | 18,136 | +8.80(+6.18%) |
Apr 22, 2022 | 140.00 | 146.00 | 139.60 | 142.40 | 14,017 | -1.60(-1.11%) |
Apr 21, 2022 | 152.00 | 153.60 | 143.20 | 144.00 | 20,813 | -7.20(-4.76%) |
Apr 20, 2022 | 148.80 | 152.80 | 142.40 | 151.20 | 24,386 | +4.80(+3.28%) |
Apr 19, 2022 | 140.00 | 148.80 | 138.80 | 146.40 | 20,035 | +6.40(+4.57%) |
Apr 18, 2022 | 148.80 | 148.80 | 136.80 | 140.00 | 36,579 | -8.80(-5.91%) |
Apr 14, 2022 | 152.00 | 153.60 | 145.20 | 148.80 | 16,023 | -3.20(-2.11%) |
Apr 13, 2022 | 148.80 | 154.40 | 144.00 | 152.00 | 15,424 | +4.80(+3.26%) |
Apr 12, 2022 | 144.00 | 154.40 | 143.20 | 147.20 | 21,434 | +2.40(+1.66%) |
Apr 11, 2022 | 144.00 | 148.00 | 140.00 | 144.80 | 28,910 | -1.60(-1.09%) |
Apr 08, 2022 | 151.20 | 153.60 | 145.60 | 146.40 | 14,690 | -5.60(-3.68%) |
Apr 07, 2022 | 147.20 | 153.60 | 144.00 | 152.00 | 24,393 | +3.20(+2.15%) |
Apr 06, 2022 | 150.40 | 150.40 | 143.20 | 148.80 | 34,730 | -2.40(-1.59%) |
Apr 05, 2022 | 160.00 | 161.20 | 151.20 | 151.20 | 21,669 | -8.00(-5.03%) |
Apr 04, 2022 | 160.00 | 164.80 | 158.40 | 159.20 | 22,398 | -2.40(-1.49%) |
Apr 01, 2022 | 152.00 | 161.60 | 152.00 | 161.60 | 35,210 | +7.20(+4.66%) |
Mar 31, 2022 | 156.80 | 158.26 | 150.40 | 154.40 | 36,069 | -1.60(-1.03%) |
Mar 30, 2022 | 160.00 | 165.60 | 156.00 | 156.00 | 35,762 | -2.40(-1.52%) |
Mar 29, 2022 | 152.80 | 163.20 | 152.80 | 158.40 | 44,940 | -1.60(-1.00%) |
Mar 28, 2022 | 164.00 | 170.40 | 154.40 | 160.00 | 47,383 | -4.00(-2.44%) |
Mar 25, 2022 | 175.20 | 177.60 | 160.80 | 164.00 | 50,352 | -12.80(-7.24%) |
Mar 24, 2022 | 179.20 | 180.40 | 171.60 | 176.80 | 28,903 | -2.40(-1.34%) |
Mar 23, 2022 | 173.60 | 189.60 | 172.80 | 179.20 | 42,624 | +1.60(+0.90%) |
Mar 22, 2022 | 180.00 | 185.20 | 177.20 | 177.60 | 59,371 | +0.80(+0.45%) |
Mar 21, 2022 | 187.20 | 188.80 | 172.80 | 176.80 | 73,751 | -3.20(-1.78%) |
Mar 18, 2022 | 182.40 | 191.20 | 176.80 | 180.00 | 375,479 | -1.60(-0.88%) |
Mar 17, 2022 | 166.40 | 186.40 | 164.80 | 181.60 | 90,832 | +12.80(+7.58%) |
Mar 16, 2022 | 175.20 | 181.60 | 162.40 | 168.80 | 105,761 | +2.40(+1.44%) |
Mar 15, 2022 | 158.40 | 174.80 | 157.76 | 166.40 | 47,657 | +10.40(+6.67%) |
Mar 14, 2022 | 164.80 | 172.80 | 154.40 | 156.00 | 60,913 | -8.00(-4.88%) |
Mar 11, 2022 | 184.00 | 191.20 | 164.00 | 164.00 | 50,415 | -16.80(-9.29%) |
Mar 10, 2022 | 170.40 | 188.80 | 180.80 | 73,617 | +4.80(+2.73%) | |
Mar 09, 2022 | 158.40 | 192.80 | 156.00 | 176.00 | 120,703 | +30.40(+20.88%) |
Mar 08, 2022 | 146.40 | 163.20 | 143.20 | 145.60 | 126,080 | +2.40(+1.68%) |
Mar 07, 2022 | 163.20 | 166.40 | 138.00 | 143.20 | 164,945 | -23.20(-13.94%) |
Mar 04, 2022 | 171.20 | 185.60 | 155.20 | 166.40 | 141,098 | -9.60(-5.45%) |
Mar 03, 2022 | 168.80 | 193.60 | 163.20 | 176.00 | 212,041 | -24.80(-12.35%) |
Mar 02, 2022 | 188.00 | 240.80 | 184.00 | 200.80 | 182,848 | -48.80(-19.55%) |
Mar 01, 2022 | 266.40 | 268.80 | 248.00 | 249.60 | 70,124 | -16.00(-6.02%) |
Feb 28, 2022 | 263.20 | 276.00 | 259.20 | 265.60 | 46,914 | -3.20(-1.19%) |
Feb 25, 2022 | 279.20 | 280.40 | 268.80 | 268.80 | 37,273 | -7.20(-2.61%) |
Feb 24, 2022 | 245.60 | 279.20 | 244.01 | 276.00 | 43,906 | +7.20(+2.68%) |
Feb 23, 2022 | 268.00 | 283.60 | 264.80 | 268.80 | 45,575 | +4.80(+1.82%) |
Feb 22, 2022 | 280.00 | 280.00 | 261.60 | 264.00 | 56,645 | -20.00(-7.04%) |
Feb 18, 2022 | 284.00 | 0 | -1.60(-0.56%) | |||
Feb 17, 2022 | 293.60 | 301.60 | 272.80 | 285.60 | 46,269 | -14.40(-4.80%) |
Feb 16, 2022 | 272.00 | 313.60 | 269.60 | 300.00 | 94,164 | +15.20(+5.34%) |
Feb 15, 2022 | 240.00 | 292.00 | 240.00 | 284.80 | 119,332 | +48.00(+20.27%) |
Feb 14, 2022 | 308.00 | 308.00 | 214.40 | 236.80 | 185,448 | -68.80(-22.51%) |
Feb 11, 2022 | 304.00 | 315.36 | 296.00 | 305.60 | 46,246 | +0.00(+0.00%) |
Feb 10, 2022 | 292.80 | 324.80 | 284.00 | 305.60 | 65,906 | +12.80(+4.37%) |
Feb 09, 2022 | 284.80 | 304.74 | 275.20 | 292.80 | 69,462 | +8.80(+3.10%) |
Feb 08, 2022 | 244.00 | 287.20 | 240.80 | 284.00 | 95,400 | +38.40(+15.64%) |
Feb 07, 2022 | 224.00 | 247.20 | 224.00 | 245.60 | 63,867 | +23.20(+10.43%) |
Feb 04, 2022 | 216.00 | 228.80 | 210.40 | 222.40 | 35,919 | +6.40(+2.96%) |
Feb 03, 2022 | 218.40 | 216.00 | 32,391 | -6.40(-2.88%) | ||
Feb 02, 2022 | 235.20 | 236.80 | 215.60 | 222.40 | 39,827 | -12.80(-5.44%) |