Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 226.86 | 226.86 | 226.86 | 226.86 | 100 | -9.78(-4.13%) |
Apr 28, 2022 | 236.64 | 236.64 | 236.64 | 236.64 | 0 | +4.09(+1.76%) |
Apr 27, 2022 | 232.55 | 232.55 | 232.55 | 232.55 | 16 | +2.57(+1.12%) |
Apr 26, 2022 | 229.98 | 229.98 | 229.98 | 229.98 | 108 | -5.89(-2.50%) |
Apr 25, 2022 | 231.47 | 235.87 | 231.47 | 235.87 | 700 | -2.16(-0.91%) |
Apr 22, 2022 | 245.00 | 245.00 | 238.03 | 238.03 | 1,242 | -9.74(-3.93%) |
Apr 21, 2022 | 247.77 | 247.77 | 247.77 | 247.77 | 0 | -5.32(-2.10%) |
Apr 20, 2022 | 253.09 | 253.09 | 253.09 | 253.09 | 9 | +5.79(+2.34%) |
Apr 19, 2022 | 247.30 | 247.30 | 247.30 | 247.30 | 3 | +3.90(+1.60%) |
Apr 18, 2022 | 243.40 | 243.40 | 243.40 | 243.40 | 5 | -4.29(-1.73%) |
Apr 14, 2022 | 244.44 | 247.69 | 244.44 | 247.69 | 200 | -1.65(-0.66%) |
Apr 13, 2022 | 249.34 | 249.34 | 249.34 | 249.34 | 16 | +4.41(+1.80%) |
Apr 12, 2022 | 244.93 | 244.93 | 244.93 | 244.93 | 16 | -3.10(-1.25%) |
Apr 11, 2022 | 248.03 | 248.03 | 248.03 | 248.03 | 21 | -3.64(-1.45%) |
Apr 08, 2022 | 251.66 | 251.66 | 251.66 | 251.66 | 100 | +0.78(+0.31%) |
Apr 07, 2022 | 250.88 | 250.88 | 250.88 | 250.88 | 0 | +3.45(+1.40%) |
Apr 06, 2022 | 247.43 | 247.43 | 247.43 | 247.43 | 2 | +3.74(+1.53%) |
Apr 05, 2022 | 250.05 | 250.05 | 243.69 | 243.69 | 378 | -3.33(-1.35%) |
Apr 04, 2022 | 244.00 | 247.02 | 244.00 | 247.02 | 214 | +2.26(+0.93%) |
Mar 31, 2022 | 244.75 | 0 | -4.97(-1.99%) | |||
Mar 30, 2022 | 249.72 | 249.72 | 249.72 | 249.72 | 26 | -1.29(-0.52%) |
Mar 29, 2022 | 251.01 | 251.01 | 251.01 | 251.01 | 3 | +5.68(+2.32%) |
Mar 28, 2022 | 245.33 | 245.33 | 245.33 | 245.33 | 55 | -0.40(-0.16%) |
Mar 25, 2022 | 245.72 | 245.72 | 245.72 | 245.72 | 100 | +1.70(+0.70%) |
Mar 24, 2022 | 241.00 | 244.02 | 241.00 | 244.02 | 399 | +6.10(+2.56%) |
Mar 23, 2022 | 237.92 | 237.92 | 237.92 | 237.92 | 1 | -3.25(-1.35%) |
Mar 22, 2022 | 240.80 | 241.17 | 240.53 | 241.17 | 281 | +2.51(+1.05%) |
Mar 21, 2022 | 238.66 | 238.66 | 238.66 | 238.66 | 5 | -3.35(-1.38%) |
Mar 18, 2022 | 242.01 | 242.01 | 242.01 | 242.01 | 100 | +3.42(+1.43%) |
Mar 17, 2022 | 238.59 | 238.59 | 238.59 | 238.59 | 2 | +5.53(+2.37%) |
Mar 16, 2022 | 233.06 | 233.06 | 233.06 | 233.06 | 187 | +5.67(+2.49%) |
Mar 15, 2022 | 227.39 | 227.39 | 227.39 | 227.39 | 0 | +6.78(+3.08%) |
Mar 14, 2022 | 225.25 | 225.25 | 220.60 | 220.60 | 213 | +2.52(+1.16%) |
Mar 11, 2022 | 218.08 | 218.08 | 218.08 | 218.08 | 100 | -4.36(-1.96%) |
Mar 10, 2022 | 202.34 | 222.44 | 202.34 | 222.44 | 704 | -2.39(-1.06%) |
Mar 09, 2022 | 222.04 | 224.83 | 222.04 | 224.83 | 234 | +9.95(+4.63%) |
Mar 08, 2022 | 218.23 | 218.23 | 214.88 | 214.88 | 302 | -2.05(-0.95%) |
Mar 07, 2022 | 219.63 | 219.66 | 216.93 | 216.93 | 1,916 | -10.10(-4.45%) |
Mar 04, 2022 | 224.31 | 227.03 | 224.31 | 227.03 | 905 | -3.96(-1.71%) |
Mar 03, 2022 | 231.45 | 231.45 | 230.99 | 230.99 | 185 | -2.19(-0.94%) |
Mar 02, 2022 | 225.73 | 233.18 | 225.73 | 233.18 | 142 | +8.28(+3.68%) |
Mar 01, 2022 | 228.62 | 228.62 | 224.90 | 224.90 | 102 | -7.82(-3.36%) |
Feb 28, 2022 | 232.72 | 232.72 | 232.72 | 232.72 | 59 | -5.40(-2.27%) |
Feb 25, 2022 | 233.56 | 238.12 | 233.56 | 238.12 | 3,030 | +14.76(+6.61%) |
Feb 24, 2022 | 223.35 | 223.35 | 223.35 | 223.35 | 3 | -6.14(-2.68%) |
Feb 23, 2022 | 235.50 | 235.50 | 229.49 | 229.49 | 306 | -3.96(-1.70%) |
Feb 22, 2022 | 236.20 | 236.20 | 233.11 | 233.46 | 372 | -4.36(-1.83%) |
Feb 18, 2022 | 237.82 | 0 | -1.15(-0.48%) | |||
Feb 17, 2022 | 238.97 | 238.97 | 238.97 | 238.97 | 3 | -4.64(-1.90%) |
Feb 16, 2022 | 243.61 | 243.61 | 243.61 | 243.61 | 90 | +1.98(+0.82%) |
Feb 15, 2022 | 241.63 | 241.63 | 241.63 | 241.63 | 19 | +5.00(+2.11%) |
Feb 14, 2022 | 235.49 | 236.62 | 235.49 | 236.62 | 377 | -3.77(-1.57%) |
Feb 11, 2022 | 240.39 | 240.39 | 240.39 | 240.39 | 139 | -2.39(-0.98%) |
Feb 10, 2022 | 242.78 | 242.78 | 242.78 | 242.78 | 168 | -4.94(-1.99%) |
Feb 09, 2022 | 248.67 | 249.99 | 247.72 | 247.72 | 1,617 | +0.07(+0.03%) |
Feb 08, 2022 | 247.65 | 247.65 | 247.65 | 247.65 | 130 | +3.61(+1.48%) |
Feb 07, 2022 | 244.05 | 244.05 | 244.05 | 244.05 | 122 | +1.15(+0.47%) |
Feb 04, 2022 | 239.60 | 242.90 | 239.60 | 242.90 | 346 | -0.96(-0.39%) |
Feb 03, 2022 | 235.00 | 243.86 | 0 | -5.47(-2.19%) | ||
Feb 02, 2022 | 249.33 | 249.33 | 249.33 | 249.33 | 23 | +4.03(+1.64%) |