Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 140.00 | 159.00 | 140.00 | 154.50 | 1,141 | +13.50(+9.57%) |
Apr 28, 2022 | 144.50 | 144.50 | 130.75 | 141.00 | 511 | -2.00(-1.40%) |
Apr 27, 2022 | 142.00 | 148.00 | 140.50 | 143.00 | 207 | -0.50(-0.35%) |
Apr 26, 2022 | 161.50 | 175.00 | 142.04 | 143.50 | 1,912 | +0.50(+0.35%) |
Apr 25, 2022 | 140.50 | 149.00 | 140.50 | 143.00 | 86 | +1.50(+1.06%) |
Apr 22, 2022 | 160.00 | 165.00 | 140.00 | 141.50 | 431 | -16.00(-10.16%) |
Apr 21, 2022 | 151.50 | 157.50 | 142.50 | 157.50 | 337 | +12.93(+8.94%) |
Apr 20, 2022 | 144.57 | 144.57 | 144.57 | 144.57 | 8 | -0.18(-0.12%) |
Apr 19, 2022 | 144.00 | 149.50 | 142.50 | 144.75 | 300 | +2.75(+1.94%) |
Apr 18, 2022 | 157.50 | 157.50 | 140.00 | 142.00 | 393 | -13.50(-8.68%) |
Apr 14, 2022 | 157.00 | 160.03 | 154.22 | 155.50 | 115 | +2.50(+1.64%) |
Apr 13, 2022 | 153.50 | 162.00 | 153.00 | 153.00 | 104 | -4.50(-2.86%) |
Apr 12, 2022 | 155.00 | 160.50 | 140.00 | 157.50 | 815 | +1.50(+0.96%) |
Apr 11, 2022 | 161.50 | 162.50 | 153.00 | 156.00 | 212 | -5.75(-3.55%) |
Apr 08, 2022 | 167.00 | 167.00 | 158.50 | 161.75 | 103 | +3.17(+2.00%) |
Apr 07, 2022 | 164.50 | 167.00 | 158.00 | 158.58 | 160 | -7.42(-4.47%) |
Apr 06, 2022 | 179.50 | 193.25 | 165.50 | 166.00 | 240 | -8.00(-4.59%) |
Apr 05, 2022 | 179.00 | 179.00 | 166.16 | 174.00 | 90 | +3.50(+2.05%) |
Apr 04, 2022 | 174.00 | 175.50 | 170.50 | 170.50 | 130 | +3.00(+1.79%) |
Apr 01, 2022 | 175.00 | 175.00 | 167.50 | 167.50 | 111 | +2.00(+1.21%) |
Mar 31, 2022 | 179.00 | 179.00 | 165.50 | 165.50 | 124 | -13.00(-7.28%) |
Mar 30, 2022 | 180.00 | 180.00 | 170.01 | 178.50 | 181 | -1.50(-0.83%) |
Mar 29, 2022 | 174.00 | 180.50 | 165.50 | 180.00 | 209 | +5.50(+3.15%) |
Mar 28, 2022 | 176.00 | 183.00 | 164.00 | 174.50 | 387 | +11.68(+7.17%) |
Mar 25, 2022 | 175.00 | 177.00 | 162.50 | 162.82 | 214 | -12.18(-6.96%) |
Mar 24, 2022 | 166.00 | 176.00 | 161.00 | 175.00 | 505 | +14.00(+8.70%) |
Mar 23, 2022 | 175.00 | 184.45 | 161.00 | 161.00 | 532 | -1.50(-0.92%) |
Mar 22, 2022 | 159.00 | 166.50 | 158.25 | 162.50 | 192 | -3.50(-2.11%) |
Mar 21, 2022 | 163.00 | 171.99 | 158.50 | 166.00 | 732 | +1.50(+0.91%) |
Mar 18, 2022 | 159.00 | 187.37 | 157.00 | 164.50 | 2,401 | +9.00(+5.79%) |
Mar 17, 2022 | 153.00 | 156.81 | 151.24 | 155.50 | 255 | +0.50(+0.32%) |
Mar 16, 2022 | 155.50 | 158.34 | 151.00 | 155.00 | 613 | +0.00(+0.00%) |
Mar 15, 2022 | 157.00 | 157.20 | 151.00 | 155.00 | 171 | -2.00(-1.27%) |
Mar 14, 2022 | 151.80 | 158.97 | 151.27 | 157.00 | 301 | +3.50(+2.28%) |
Mar 11, 2022 | 165.00 | 165.00 | 153.50 | 153.50 | 297 | -6.50(-4.06%) |
Mar 10, 2022 | 174.85 | 174.85 | 158.00 | 160.00 | 243 | -7.50(-4.48%) |
Mar 09, 2022 | 172.50 | 172.50 | 161.50 | 167.50 | 383 | +0.00(+0.00%) |
Mar 08, 2022 | 175.00 | 175.00 | 167.50 | 167.50 | 135 | -3.00(-1.76%) |
Mar 07, 2022 | 184.50 | 187.00 | 170.50 | 170.50 | 152 | -19.50(-10.26%) |
Mar 04, 2022 | 206.87 | 206.87 | 178.50 | 190.00 | 262 | -10.00(-5.00%) |
Mar 03, 2022 | 218.00 | 218.00 | 200.00 | 200.00 | 87 | -19.95(-9.07%) |
Mar 02, 2022 | 220.50 | 220.50 | 212.75 | 219.95 | 19 | +2.45(+1.13%) |
Mar 01, 2022 | 238.00 | 238.00 | 214.50 | 217.50 | 584 | -14.50(-6.25%) |
Feb 28, 2022 | 213.50 | 232.50 | 204.87 | 232.00 | 103 | +17.00(+7.91%) |
Feb 25, 2022 | 194.29 | 215.00 | 194.29 | 215.00 | 118 | +16.00(+8.04%) |
Feb 24, 2022 | 200.00 | 200.00 | 192.50 | 199.00 | 144 | -4.50(-2.21%) |
Feb 23, 2022 | 212.00 | 212.50 | 202.50 | 203.50 | 55 | -1.00(-0.49%) |
Feb 22, 2022 | 208.00 | 208.00 | 202.50 | 204.50 | 246 | -9.50(-4.44%) |
Feb 18, 2022 | 214.00 | 0 | -5.00(-2.28%) | |||
Feb 17, 2022 | 228.50 | 228.50 | 215.74 | 219.00 | 211 | -15.00(-6.41%) |
Feb 16, 2022 | 214.00 | 237.97 | 209.44 | 234.00 | 586 | +16.25(+7.46%) |
Feb 15, 2022 | 202.50 | 221.50 | 202.50 | 217.75 | 136 | +15.25(+7.53%) |
Feb 14, 2022 | 203.00 | 204.50 | 202.50 | 202.50 | 40 | -0.63(-0.31%) |
Feb 11, 2022 | 202.75 | 205.00 | 202.75 | 203.13 | 69 | -1.19(-0.58%) |
Feb 10, 2022 | 200.25 | 207.50 | 200.25 | 204.32 | 41 | -1.68(-0.81%) |
Feb 09, 2022 | 198.00 | 206.00 | 195.79 | 206.00 | 73 | +0.00(+0.00%) |
Feb 08, 2022 | 194.50 | 207.50 | 194.50 | 206.00 | 90 | +15.00(+7.85%) |
Feb 07, 2022 | 196.82 | 197.50 | 189.84 | 191.00 | 102 | +3.50(+1.87%) |
Feb 04, 2022 | 188.21 | 188.21 | 185.26 | 187.50 | 77 | +0.00(+0.00%) |
Feb 03, 2022 | 185.50 | 190.66 | 187.50 | 1,068 | -2.50(-1.32%) | |
Feb 02, 2022 | 198.00 | 199.50 | 190.00 | 190.00 | 315 | -13.00(-6.40%) |