Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 209.72 | 209.72 | 206.00 | 209.42 | 944 | +6.17(+3.04%) |
Apr 28, 2022 | 204.92 | 205.42 | 200.58 | 203.25 | 326 | -0.83(-0.41%) |
Apr 27, 2022 | 205.08 | 208.50 | 204.00 | 204.08 | 247 | -0.50(-0.24%) |
Apr 26, 2022 | 211.00 | 211.00 | 204.50 | 204.58 | 531 | -4.14(-1.98%) |
Apr 25, 2022 | 208.92 | 209.12 | 204.14 | 208.72 | 220 | +2.14(+1.04%) |
Apr 22, 2022 | 211.42 | 211.42 | 206.58 | 206.58 | 262 | -1.80(-0.86%) |
Apr 21, 2022 | 214.52 | 214.52 | 208.38 | 208.38 | 4,114 | -5.54(-2.59%) |
Apr 20, 2022 | 212.52 | 213.92 | 210.19 | 213.92 | 210 | +6.30(+3.03%) |
Apr 19, 2022 | 207.30 | 208.37 | 205.78 | 207.62 | 282 | -0.96(-0.46%) |
Apr 18, 2022 | 216.92 | 217.00 | 208.50 | 208.58 | 363 | -1.25(-0.60%) |
Apr 14, 2022 | 208.50 | 216.49 | 208.50 | 209.83 | 302 | +4.83(+2.36%) |
Apr 13, 2022 | 210.42 | 211.02 | 203.08 | 205.00 | 325 | -6.01(-2.85%) |
Apr 12, 2022 | 213.79 | 218.42 | 211.01 | 211.01 | 421 | -2.86(-1.34%) |
Apr 11, 2022 | 219.80 | 219.80 | 213.58 | 213.87 | 2,031 | -3.43(-1.58%) |
Apr 08, 2022 | 216.98 | 220.37 | 216.98 | 217.30 | 916 | +6.22(+2.95%) |
Apr 07, 2022 | 216.37 | 220.42 | 211.00 | 211.08 | 211 | -2.50(-1.17%) |
Apr 06, 2022 | 213.58 | 220.92 | 213.50 | 213.58 | 946 | -6.05(-2.75%) |
Apr 05, 2022 | 220.02 | 221.47 | 219.20 | 219.63 | 173 | +2.56(+1.18%) |
Apr 04, 2022 | 219.35 | 223.42 | 216.99 | 217.07 | 268 | -9.45(-4.17%) |
Apr 01, 2022 | 219.85 | 226.52 | 215.70 | 226.52 | 240 | +9.39(+4.32%) |
Mar 31, 2022 | 220.00 | 224.37 | 217.13 | 217.13 | 1,495 | +3.56(+1.67%) |
Mar 30, 2022 | 221.88 | 222.08 | 213.15 | 213.57 | 420 | -7.35(-3.33%) |
Mar 29, 2022 | 211.51 | 220.99 | 211.15 | 220.92 | 257 | +18.64(+9.21%) |
Mar 28, 2022 | 202.82 | 212.47 | 202.28 | 202.28 | 243 | -1.10(-0.54%) |
Mar 25, 2022 | 203.46 | 213.57 | 203.30 | 203.38 | 246 | +2.28(+1.13%) |
Mar 24, 2022 | 211.12 | 211.12 | 201.10 | 201.10 | 182 | -9.27(-4.41%) |
Mar 23, 2022 | 210.45 | 210.45 | 200.15 | 210.37 | 182 | +3.04(+1.47%) |
Mar 22, 2022 | 209.50 | 210.31 | 207.33 | 207.33 | 1,153 | +0.60(+0.29%) |
Mar 21, 2022 | 211.99 | 216.92 | 206.65 | 206.73 | 186 | -6.69(-3.13%) |
Mar 18, 2022 | 206.42 | 213.42 | 203.05 | 213.42 | 298 | +11.34(+5.61%) |
Mar 17, 2022 | 210.02 | 210.10 | 201.11 | 202.08 | 502 | +5.65(+2.88%) |
Mar 16, 2022 | 195.08 | 206.37 | 195.08 | 196.43 | 152 | -3.99(-1.99%) |
Mar 15, 2022 | 197.72 | 200.67 | 189.00 | 200.42 | 7,436 | -0.50(-0.25%) |
Mar 14, 2022 | 202.00 | 202.00 | 190.49 | 200.92 | 136 | +12.09(+6.40%) |
Mar 11, 2022 | 202.67 | 202.67 | 188.75 | 188.83 | 547 | -9.74(-4.91%) |
Mar 10, 2022 | 198.95 | 200.28 | 195.78 | 198.57 | 587 | +0.94(+0.48%) |
Mar 09, 2022 | 206.12 | 207.45 | 196.05 | 197.63 | 418 | +0.96(+0.49%) |
Mar 08, 2022 | 191.38 | 196.67 | 187.13 | 196.67 | 860 | +8.11(+4.30%) |
Mar 07, 2022 | 194.92 | 198.61 | 188.56 | 188.56 | 477 | -8.86(-4.49%) |
Mar 04, 2022 | 201.01 | 205.92 | 197.42 | 197.42 | 661 | -19.50(-8.99%) |
Mar 03, 2022 | 218.75 | 218.75 | 208.10 | 216.92 | 277 | +2.75(+1.28%) |
Mar 02, 2022 | 211.49 | 214.17 | 210.29 | 214.17 | 144 | +2.68(+1.27%) |
Mar 01, 2022 | 216.68 | 222.42 | 211.41 | 211.49 | 400 | -3.43(-1.60%) |
Feb 28, 2022 | 218.22 | 222.16 | 214.92 | 214.92 | 200 | -4.66(-2.12%) |
Feb 25, 2022 | 222.37 | 225.52 | 214.75 | 219.58 | 393 | +4.64(+2.16%) |
Feb 24, 2022 | 209.50 | 216.62 | 206.58 | 214.94 | 218 | -10.98(-4.86%) |
Feb 23, 2022 | 225.27 | 226.42 | 218.50 | 225.92 | 253 | +8.82(+4.06%) |
Feb 22, 2022 | 220.38 | 220.93 | 217.10 | 217.10 | 983 | -7.91(-3.52%) |
Feb 18, 2022 | 225.01 | 0 | +0.29(+0.13%) | |||
Feb 17, 2022 | 220.30 | 224.80 | 217.62 | 224.72 | 1,212 | +6.37(+2.92%) |
Feb 16, 2022 | 216.57 | 218.35 | 214.51 | 218.35 | 721 | +2.17(+1.00%) |
Feb 15, 2022 | 222.47 | 222.55 | 216.10 | 216.18 | 295 | +5.64(+2.68%) |
Feb 14, 2022 | 209.68 | 219.85 | 209.68 | 210.54 | 385 | -3.49(-1.63%) |
Feb 11, 2022 | 221.78 | 221.78 | 214.03 | 214.03 | 243 | -7.08(-3.20%) |
Feb 10, 2022 | 217.61 | 221.11 | 216.17 | 221.11 | 227 | -0.31(-0.14%) |
Feb 09, 2022 | 221.50 | 221.50 | 217.62 | 221.42 | 239 | -3.00(-1.34%) |
Feb 08, 2022 | 211.64 | 224.42 | 211.64 | 224.42 | 418 | +8.39(+3.88%) |
Feb 07, 2022 | 216.18 | 217.84 | 215.94 | 216.03 | 726 | -0.68(-0.31%) |
Feb 04, 2022 | 216.88 | 219.57 | 216.63 | 216.71 | 460 | -7.71(-3.44%) |
Feb 03, 2022 | 224.92 | 224.42 | 267 | +6.60(+3.03%) | ||
Feb 02, 2022 | 227.27 | 227.35 | 217.74 | 217.82 | 689 | +3.31(+1.54%) |