Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 160.32 | 160.32 | 148.80 | 148.80 | 3,368 | -4.94(-3.22%) |
Apr 28, 2022 | 158.40 | 160.70 | 146.69 | 153.74 | 4,855 | -1.78(-1.14%) |
Apr 27, 2022 | 157.18 | 165.79 | 153.84 | 155.52 | 6,127 | +0.55(+0.36%) |
Apr 26, 2022 | 168.00 | 170.38 | 153.62 | 154.97 | 4,248 | -12.12(-7.25%) |
Apr 25, 2022 | 165.60 | 169.20 | 158.40 | 167.09 | 5,620 | +2.14(+1.29%) |
Apr 22, 2022 | 167.76 | 170.42 | 161.09 | 164.95 | 4,223 | -0.65(-0.39%) |
Apr 21, 2022 | 175.49 | 179.98 | 163.22 | 165.60 | 4,774 | -11.52(-6.50%) |
Apr 20, 2022 | 184.80 | 184.80 | 172.82 | 177.12 | 3,344 | -2.50(-1.39%) |
Apr 19, 2022 | 177.60 | 184.80 | 175.44 | 179.62 | 3,680 | +2.02(+1.14%) |
Apr 18, 2022 | 189.60 | 190.99 | 175.20 | 177.60 | 5,986 | -13.44(-7.04%) |
Apr 14, 2022 | 201.60 | 203.98 | 187.80 | 191.04 | 3,379 | -8.40(-4.21%) |
Apr 13, 2022 | 187.20 | 206.62 | 185.64 | 199.44 | 6,964 | +13.94(+7.52%) |
Apr 12, 2022 | 194.40 | 194.54 | 182.88 | 185.50 | 4,615 | -5.71(-2.99%) |
Apr 11, 2022 | 201.60 | 203.28 | 187.20 | 191.21 | 6,643 | -9.50(-4.74%) |
Apr 08, 2022 | 216.00 | 221.21 | 199.22 | 200.71 | 4,831 | -13.80(-6.43%) |
Apr 07, 2022 | 216.00 | 220.18 | 211.20 | 214.51 | 3,037 | -1.03(-0.48%) |
Apr 06, 2022 | 216.00 | 218.40 | 204.62 | 215.54 | 3,348 | -1.46(-0.67%) |
Apr 05, 2022 | 218.40 | 224.40 | 216.00 | 217.01 | 3,506 | -4.99(-2.25%) |
Apr 04, 2022 | 213.60 | 228.00 | 208.82 | 222.00 | 5,752 | +11.04(+5.23%) |
Apr 01, 2022 | 206.40 | 212.52 | 202.06 | 210.96 | 5,386 | +9.89(+4.92%) |
Mar 31, 2022 | 211.20 | 219.10 | 199.44 | 201.07 | 6,133 | -5.42(-2.63%) |
Mar 30, 2022 | 211.37 | 220.80 | 204.02 | 206.50 | 9,881 | -3.41(-1.62%) |
Mar 29, 2022 | 211.20 | 216.24 | 208.80 | 209.90 | 6,142 | +2.69(+1.30%) |
Mar 28, 2022 | 210.46 | 213.55 | 201.72 | 207.22 | 5,543 | -6.02(-2.82%) |
Mar 25, 2022 | 220.80 | 220.80 | 208.85 | 213.24 | 4,468 | -5.23(-2.39%) |
Mar 24, 2022 | 211.20 | 220.61 | 208.94 | 218.47 | 4,098 | +5.83(+2.74%) |
Mar 23, 2022 | 213.60 | 220.25 | 211.20 | 212.64 | 5,195 | -7.75(-3.52%) |
Mar 22, 2022 | 220.80 | 223.20 | 213.60 | 220.39 | 5,836 | +3.94(+1.82%) |
Mar 21, 2022 | 233.28 | 237.26 | 216.00 | 216.46 | 6,304 | -14.18(-6.15%) |
Mar 18, 2022 | 211.54 | 237.31 | 211.54 | 230.64 | 10,421 | +18.48(+8.71%) |
Mar 17, 2022 | 212.59 | 220.78 | 204.00 | 212.16 | 13,275 | -3.36(-1.56%) |
Mar 16, 2022 | 216.00 | 223.20 | 206.40 | 215.52 | 6,488 | +1.99(+0.93%) |
Mar 15, 2022 | 205.30 | 213.60 | 200.69 | 213.53 | 5,345 | +8.35(+4.07%) |
Mar 14, 2022 | 223.20 | 227.59 | 201.60 | 205.18 | 9,836 | -16.03(-7.25%) |
Mar 11, 2022 | 235.20 | 240.00 | 220.80 | 221.21 | 4,093 | -11.45(-4.92%) |
Mar 10, 2022 | 232.80 | 239.95 | 228.00 | 232.66 | 6,304 | -9.74(-4.02%) |
Mar 09, 2022 | 228.00 | 252.00 | 228.00 | 242.40 | 10,294 | +18.94(+8.47%) |
Mar 08, 2022 | 220.80 | 235.15 | 208.82 | 223.46 | 17,950 | +1.70(+0.77%) |
Mar 07, 2022 | 230.40 | 231.62 | 219.48 | 221.76 | 6,173 | -9.86(-4.26%) |
Mar 04, 2022 | 254.40 | 256.80 | 229.15 | 231.62 | 10,848 | -27.58(-10.64%) |
Mar 03, 2022 | 254.40 | 266.40 | 249.60 | 259.20 | 11,795 | +7.20(+2.86%) |
Mar 02, 2022 | 249.60 | 256.80 | 242.40 | 252.00 | 7,178 | +4.80(+1.94%) |
Mar 01, 2022 | 252.00 | 256.80 | 247.20 | 247.20 | 4,051 | -7.20(-2.83%) |
Feb 28, 2022 | 252.00 | 266.40 | 249.60 | 254.40 | 7,471 | +0.00(+0.00%) |
Feb 25, 2022 | 259.20 | 259.20 | 244.80 | 254.40 | 8,987 | -9.60(-3.64%) |
Feb 24, 2022 | 225.60 | 266.40 | 220.80 | 264.00 | 11,238 | +26.28(+11.06%) |
Feb 23, 2022 | 254.40 | 256.80 | 235.73 | 237.72 | 6,209 | -11.88(-4.76%) |
Feb 22, 2022 | 247.20 | 264.00 | 247.20 | 249.60 | 5,265 | -12.00(-4.59%) |
Feb 18, 2022 | 261.60 | 0 | -7.20(-2.68%) | |||
Feb 17, 2022 | 280.80 | 283.37 | 264.00 | 268.80 | 14,651 | -19.20(-6.67%) |
Feb 16, 2022 | 292.80 | 292.80 | 276.19 | 288.00 | 7,067 | -2.40(-0.83%) |
Feb 15, 2022 | 264.00 | 294.00 | 264.00 | 290.40 | 11,373 | +26.40(+10.00%) |
Feb 14, 2022 | 273.60 | 276.00 | 264.00 | 264.00 | 3,433 | -12.00(-4.35%) |
Feb 11, 2022 | 288.00 | 295.20 | 266.40 | 276.00 | 7,407 | -7.20(-2.54%) |
Feb 10, 2022 | 276.00 | 304.80 | 273.60 | 283.20 | 8,271 | +0.00(+0.00%) |
Feb 09, 2022 | 266.40 | 290.40 | 266.40 | 283.20 | 10,699 | +16.80(+6.31%) |
Feb 08, 2022 | 266.40 | 276.00 | 258.00 | 266.40 | 6,864 | -2.40(-0.89%) |
Feb 07, 2022 | 259.20 | 276.00 | 259.20 | 268.80 | 5,130 | +9.60(+3.70%) |
Feb 04, 2022 | 252.00 | 266.40 | 247.20 | 259.20 | 4,260 | +4.80(+1.89%) |
Feb 03, 2022 | 268.80 | 247.20 | 254.40 | 9,456 | -19.20(-7.02%) | |
Feb 02, 2022 | 283.20 | 283.20 | 264.00 | 273.60 | 11,400 | -7.20(-2.56%) |