Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 138.43 | 148.73 | 129.00 | 129.40 | 377,256 | -13.98(-9.75%) |
Apr 28, 2022 | 136.49 | 146.54 | 130.53 | 143.38 | 428,983 | +10.50(+7.90%) |
Apr 27, 2022 | 139.04 | 142.39 | 130.71 | 132.88 | 427,651 | -5.44(-3.93%) |
Apr 26, 2022 | 143.17 | 145.90 | 127.18 | 138.32 | 832,721 | -7.18(-4.93%) |
Apr 25, 2022 | 135.13 | 145.94 | 133.62 | 145.50 | 362,416 | +7.87(+5.72%) |
Apr 22, 2022 | 136.80 | 141.26 | 131.33 | 137.63 | 468,148 | +0.42(+0.31%) |
Apr 21, 2022 | 139.15 | 145.00 | 134.49 | 137.21 | 644,411 | +0.38(+0.28%) |
Apr 20, 2022 | 140.00 | 140.41 | 132.58 | 136.83 | 313,281 | -3.59(-2.56%) |
Apr 19, 2022 | 134.80 | 146.36 | 131.57 | 140.42 | 380,153 | +6.18(+4.60%) |
Apr 18, 2022 | 136.16 | 136.89 | 125.71 | 134.24 | 399,864 | -2.93(-2.14%) |
Apr 14, 2022 | 148.77 | 149.40 | 136.25 | 137.17 | 319,315 | -10.71(-7.24%) |
Apr 13, 2022 | 141.00 | 149.51 | 138.62 | 147.88 | 284,387 | +6.75(+4.78%) |
Apr 12, 2022 | 145.79 | 150.93 | 138.13 | 141.13 | 331,018 | -1.14(-0.80%) |
Apr 11, 2022 | 137.50 | 144.60 | 133.35 | 142.27 | 403,707 | +1.51(+1.07%) |
Apr 08, 2022 | 143.59 | 147.36 | 137.41 | 140.76 | 420,380 | -4.48(-3.08%) |
Apr 07, 2022 | 149.71 | 153.81 | 141.32 | 145.24 | 429,898 | -4.41(-2.95%) |
Apr 06, 2022 | 153.54 | 153.87 | 143.14 | 149.65 | 523,528 | -9.59(-6.02%) |
Apr 05, 2022 | 175.80 | 175.80 | 156.91 | 159.24 | 385,448 | -16.56(-9.42%) |
Apr 04, 2022 | 168.70 | 177.00 | 167.06 | 175.80 | 378,116 | +10.41(+6.29%) |
Apr 01, 2022 | 159.67 | 166.06 | 156.82 | 165.39 | 408,958 | +7.32(+4.63%) |
Mar 31, 2022 | 161.60 | 164.42 | 156.75 | 158.07 | 356,514 | -4.49(-2.76%) |
Mar 30, 2022 | 163.50 | 172.46 | 159.57 | 162.56 | 308,989 | -4.88(-2.91%) |
Mar 29, 2022 | 157.54 | 169.89 | 156.54 | 167.44 | 591,675 | +13.71(+8.92%) |
Mar 28, 2022 | 151.00 | 156.68 | 145.98 | 153.73 | 736,297 | +3.28(+2.18%) |
Mar 25, 2022 | 168.33 | 169.88 | 144.25 | 150.45 | 994,248 | -18.12(-10.75%) |
Mar 24, 2022 | 176.25 | 176.25 | 158.33 | 168.57 | 637,265 | -4.96(-2.86%) |
Mar 23, 2022 | 175.73 | 181.91 | 168.29 | 173.53 | 694,076 | -3.85(-2.17%) |
Mar 22, 2022 | 172.78 | 192.22 | 171.34 | 177.38 | 872,976 | +4.60(+2.66%) |
Mar 21, 2022 | 169.99 | 174.75 | 161.00 | 172.78 | 713,433 | +2.28(+1.34%) |
Mar 18, 2022 | 148.41 | 170.96 | 147.63 | 170.50 | 1,262,956 | +20.71(+13.83%) |
Mar 17, 2022 | 132.47 | 150.70 | 132.47 | 149.79 | 716,088 | +15.68(+11.69%) |
Mar 16, 2022 | 125.21 | 140.47 | 123.28 | 134.11 | 817,053 | +9.38(+7.52%) |
Mar 15, 2022 | 116.32 | 127.65 | 114.16 | 124.73 | 615,732 | +8.39(+7.21%) |
Mar 14, 2022 | 120.00 | 122.11 | 113.05 | 116.34 | 779,207 | -5.72(-4.69%) |
Mar 11, 2022 | 132.54 | 133.83 | 121.73 | 122.06 | 730,212 | -8.29(-6.36%) |
Mar 10, 2022 | 136.35 | 140.15 | 125.47 | 130.35 | 1,535,981 | -16.31(-11.12%) |
Mar 09, 2022 | 144.99 | 150.04 | 142.01 | 146.66 | 513,614 | +9.12(+6.63%) |
Mar 08, 2022 | 131.84 | 143.70 | 130.33 | 137.54 | 454,282 | +4.54(+3.41%) |
Mar 07, 2022 | 135.17 | 144.15 | 132.63 | 133.00 | 687,000 | -2.91(-2.14%) |
Mar 04, 2022 | 146.46 | 147.00 | 132.50 | 135.91 | 615,718 | -12.03(-8.13%) |
Mar 03, 2022 | 165.01 | 165.01 | 146.68 | 147.94 | 628,800 | -11.37(-7.14%) |
Mar 02, 2022 | 157.19 | 161.34 | 147.00 | 159.31 | 428,059 | +2.43(+1.55%) |
Mar 01, 2022 | 157.37 | 170.29 | 154.67 | 156.88 | 589,008 | -1.99(-1.25%) |
Feb 28, 2022 | 155.09 | 167.70 | 153.35 | 158.87 | 475,258 | +3.63(+2.34%) |
Feb 25, 2022 | 146.50 | 155.63 | 146.01 | 155.24 | 689,947 | +8.73(+5.96%) |
Feb 24, 2022 | 124.00 | 149.40 | 121.96 | 146.51 | 2,217,704 | +18.04(+14.04%) |
Feb 23, 2022 | 135.00 | 149.95 | 126.61 | 128.47 | 5,111,290 | -49.04(-27.63%) |
Feb 22, 2022 | 190.31 | 197.57 | 176.63 | 177.51 | 1,267,439 | -17.25(-8.86%) |
Feb 18, 2022 | 194.76 | 0 | -9.89(-4.83%) | |||
Feb 17, 2022 | 222.86 | 225.86 | 202.54 | 204.65 | 465,423 | -25.26(-10.99%) |
Feb 16, 2022 | 234.63 | 234.99 | 226.62 | 229.91 | 220,540 | -6.08(-2.58%) |
Feb 15, 2022 | 231.29 | 237.02 | 228.88 | 235.99 | 364,850 | +9.39(+4.14%) |
Feb 14, 2022 | 219.01 | 232.98 | 214.22 | 226.60 | 478,120 | +7.69(+3.51%) |
Feb 11, 2022 | 225.54 | 237.21 | 216.56 | 218.91 | 520,471 | -5.87(-2.61%) |
Feb 10, 2022 | 217.68 | 238.43 | 214.80 | 224.78 | 858,114 | +2.31(+1.04%) |
Feb 09, 2022 | 209.64 | 223.00 | 209.64 | 222.47 | 877,728 | +15.32(+7.40%) |
Feb 08, 2022 | 192.18 | 207.89 | 188.16 | 207.15 | 1,023,018 | +11.14(+5.68%) |
Feb 07, 2022 | 188.11 | 206.37 | 186.83 | 196.01 | 666,972 | +9.49(+5.09%) |
Feb 04, 2022 | 181.28 | 192.68 | 179.71 | 186.52 | 1,342,943 | +5.76(+3.19%) |
Feb 03, 2022 | 189.71 | 180.76 | 180.76 | 733,830 | -15.64(-7.96%) | |
Feb 02, 2022 | 222.17 | 222.17 | 194.02 | 196.40 | 680,269 | -19.91(-9.20%) |