Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 204.00 | 0 | +0.75(+0.37%) | |||
Mar 30, 2022 | 200.07 | 203.25 | 200.07 | 203.25 | 61 | +7.12(+3.63%) |
Mar 28, 2022 | 196.12 | 0 | -1.12(-0.57%) | |||
Mar 25, 2022 | 197.25 | 197.25 | 197.25 | 197.25 | 200 | -2.75(-1.38%) |
Mar 24, 2022 | 203.50 | 203.50 | 200.00 | 200.00 | 120 | -2.00(-0.99%) |
Mar 18, 2022 | 202.00 | 0 | +5.41(+2.75%) | |||
Mar 17, 2022 | 196.79 | 196.79 | 196.59 | 196.59 | 110 | +6.30(+3.31%) |
Mar 16, 2022 | 190.29 | 190.29 | 190.29 | 190.29 | 16 | -0.61(-0.32%) |
Mar 15, 2022 | 190.90 | 190.90 | 190.90 | 190.90 | 378 | +3.70(+1.98%) |
Mar 14, 2022 | 193.75 | 193.75 | 187.20 | 187.20 | 102 | -0.58(-0.31%) |
Mar 11, 2022 | 183.81 | 187.78 | 183.81 | 187.78 | 163 | +0.52(+0.28%) |
Mar 08, 2022 | 187.26 | 0 | +6.20(+3.43%) | |||
Mar 07, 2022 | 181.00 | 190.00 | 181.00 | 181.06 | 84 | -6.69(-3.56%) |
Mar 04, 2022 | 187.00 | 187.75 | 187.00 | 187.75 | 100 | +3.75(+2.04%) |
Mar 03, 2022 | 184.00 | 184.00 | 184.00 | 184.00 | 306 | -2.25(-1.21%) |
Feb 28, 2022 | 186.25 | 0 | -4.60(-2.41%) | |||
Feb 25, 2022 | 190.85 | 190.85 | 190.85 | 190.85 | 105 | -1.15(-0.60%) |
Feb 24, 2022 | 189.24 | 192.00 | 189.24 | 192.00 | 13 | -1.96(-1.01%) |
Feb 23, 2022 | 194.55 | 194.55 | 193.96 | 193.96 | 17 | -2.34(-1.19%) |
Feb 22, 2022 | 188.75 | 196.30 | 188.75 | 196.30 | 16 | +8.97(+4.79%) |
Feb 18, 2022 | 187.33 | 0 | -7.92(-4.06%) | |||
Feb 17, 2022 | 200.80 | 201.00 | 195.25 | 195.25 | 40 | +6.25(+3.31%) |
Feb 16, 2022 | 182.50 | 189.00 | 182.50 | 189.00 | 1,749 | +13.40(+7.63%) |
Feb 15, 2022 | 173.20 | 175.69 | 173.20 | 175.60 | 146 | -1.90(-1.07%) |
Feb 14, 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 1 | -0.80(-0.45%) |
Feb 11, 2022 | 178.30 | 178.30 | 178.30 | 178.30 | 950 | -1.46(-0.81%) |
Feb 07, 2022 | 179.76 | 0 | +0.76(+0.42%) | |||
Feb 04, 2022 | 177.00 | 186.13 | 177.00 | 179.00 | 100 | -4.00(-2.19%) |
Feb 02, 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 265 | +0.50(+0.27%) |
Feb 01, 2022 | 182.50 | 182.50 | 182.50 | 182.50 | 10 | -3.33(-1.79%) |
Jan 31, 2022 | 186.50 | 186.50 | 183.70 | 185.83 | 211 | +5.71(+3.17%) |
Jan 28, 2022 | 180.05 | 180.12 | 180.05 | 180.12 | 12 | +1.82(+1.02%) |
Jan 27, 2022 | 182.25 | 182.25 | 176.00 | 178.30 | 3,262 | -4.20(-2.30%) |
Jan 26, 2022 | 182.70 | 187.94 | 182.50 | 182.50 | 132 | -6.55(-3.46%) |
Jan 25, 2022 | 188.05 | 189.05 | 188.05 | 189.05 | 23 | +5.03(+2.73%) |
Jan 24, 2022 | 185.00 | 185.05 | 179.50 | 184.03 | 241 | -4.97(-2.63%) |
Jan 21, 2022 | 189.00 | 189.00 | 189.00 | 189.00 | 100 | -5.25(-2.70%) |
Jan 20, 2022 | 201.50 | 201.50 | 194.25 | 194.25 | 777 | +3.05(+1.60%) |
Jan 19, 2022 | 199.75 | 199.75 | 191.00 | 191.20 | 42 | -5.85(-2.97%) |
Jan 18, 2022 | 197.05 | 197.05 | 197.05 | 197.05 | 4,928 | -2.40(-1.20%) |
Jan 14, 2022 | 199.45 | 0 | -8.35(-4.02%) | |||
Jan 13, 2022 | 205.50 | 208.00 | 205.47 | 207.80 | 137 | -2.50(-1.19%) |
Jan 12, 2022 | 210.50 | 210.50 | 210.30 | 210.30 | 37 | +6.25(+3.06%) |
Jan 11, 2022 | 204.25 | 204.25 | 204.05 | 204.05 | 1,910 | +3.85(+1.92%) |
Jan 10, 2022 | 200.20 | 200.20 | 198.32 | 200.20 | 50 | -4.30(-2.10%) |
Jan 07, 2022 | 199.50 | 204.50 | 199.50 | 204.50 | 179 | +7.43(+3.77%) |
Jan 06, 2022 | 197.07 | 197.07 | 197.07 | 197.07 | 50 | -12.93(-6.16%) |
Jan 04, 2022 | 210.00 | 210.00 | 210.00 | 0 | -3.80(-1.78%) | |
Dec 31, 2021 | 213.80 | 213.80 | 213.80 | 0 | -3.70(-1.70%) | |
Dec 30, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 1 | +2.95(+1.37%) |
Dec 29, 2021 | 214.38 | 217.00 | 213.50 | 214.55 | 54 | +5.69(+2.72%) |
Dec 28, 2021 | 213.25 | 213.25 | 208.86 | 208.86 | 31 | -7.94(-3.66%) |
Dec 27, 2021 | 217.00 | 217.00 | 207.00 | 216.80 | 133 | -1.01(-0.46%) |
Dec 23, 2021 | 217.81 | 217.81 | 217.81 | 217.81 | 1,031 | +6.96(+3.30%) |
Dec 22, 2021 | 204.51 | 210.85 | 204.51 | 210.85 | 295 | +7.17(+3.52%) |
Dec 21, 2021 | 203.68 | 203.68 | 198.00 | 203.68 | 124 | +6.66(+3.38%) |
Dec 20, 2021 | 191.66 | 197.02 | 188.55 | 197.02 | 229 | +2.64(+1.36%) |
Dec 17, 2021 | 196.25 | 196.25 | 194.38 | 194.38 | 902 | -1.19(-0.61%) |
Dec 16, 2021 | 195.60 | 197.47 | 195.56 | 195.56 | 312 | -5.09(-2.54%) |
Dec 15, 2021 | 200.65 | 200.65 | 200.65 | 200.65 | 193 | -5.85(-2.83%) |
Dec 14, 2021 | 204.00 | 206.50 | 204.00 | 206.50 | 150 | -1.70(-0.82%) |
Dec 13, 2021 | 205.35 | 214.50 | 205.35 | 208.20 | 76 | -12.80(-5.79%) |
Dec 10, 2021 | 212.22 | 221.00 | 212.22 | 221.00 | 100 | +12.80(+6.15%) |
Dec 06, 2021 | 208.20 | 208.20 | 208.20 | 0 | +2.70(+1.31%) | |
Dec 03, 2021 | 205.50 | 205.50 | 205.50 | 205.50 | 100 | -12.00(-5.52%) |
Dec 02, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 19 | -0.50(-0.23%) |
Dec 01, 2021 | 218.00 | 218.00 | 215.64 | 218.00 | 94 | +3.30(+1.54%) |
Nov 30, 2021 | 214.70 | 214.70 | 214.70 | 214.70 | 200 | -4.05(-1.85%) |
Nov 29, 2021 | 218.75 | 218.75 | 218.75 | 218.75 | 27 | -11.55(-5.02%) |
Nov 24, 2021 | 230.30 | 230.30 | 230.30 | 0 | +3.30(+1.45%) | |
Nov 22, 2021 | 227.00 | 227.00 | 227.00 | 0 | +1.25(+0.55%) | |
Nov 18, 2021 | 225.75 | 225.75 | 225.75 | 0 | +0.45(+0.20%) | |
Nov 17, 2021 | 223.00 | 225.30 | 222.52 | 225.30 | 1,297 | +0.30(+0.13%) |
Nov 16, 2021 | 225.00 | 225.00 | 225.00 | 225.00 | 1 | -3.00(-1.32%) |
Nov 15, 2021 | 228.00 | 228.00 | 228.00 | 228.00 | 3 | +3.75(+1.67%) |
Nov 11, 2021 | 224.25 | 224.25 | 224.25 | 0 | -6.75(-2.92%) | |
Nov 08, 2021 | 231.00 | 231.00 | 231.00 | 182 | -1.00(-0.43%) | |
Nov 05, 2021 | 231.00 | 232.00 | 231.00 | 232.00 | 100 | +2.78(+1.21%) |
Nov 04, 2021 | 229.22 | 229.22 | 229.22 | 229.22 | 13 | -1.07(-0.47%) |
Nov 03, 2021 | 233.00 | 233.00 | 230.30 | 230.30 | 81 | +1.53(+0.67%) |
Nov 02, 2021 | 229.07 | 229.07 | 228.77 | 228.77 | 6 | +6.27(+2.82%) |
Oct 28, 2021 | 222.50 | 222.50 | 222.50 | 0 | +1.61(+0.73%) | |
Oct 27, 2021 | 228.00 | 228.00 | 220.69 | 220.89 | 89 | +0.82(+0.37%) |
Oct 26, 2021 | 221.50 | 220.07 | 220.07 | 15,216 | -0.93(-0.42%) | |
Oct 22, 2021 | 221.00 | 221.00 | 221.00 | 0 | -3.71(-1.65%) | |
Oct 21, 2021 | 214.92 | 224.71 | 214.92 | 224.71 | 51 | +6.01(+2.75%) |
Oct 20, 2021 | 215.96 | 218.70 | 215.96 | 218.70 | 56 | -2.93(-1.32%) |
Oct 19, 2021 | 221.62 | 221.62 | 221.62 | 221.62 | 208 | +4.12(+1.90%) |
Oct 18, 2021 | 218.25 | 218.25 | 214.50 | 217.50 | 1,420 | -3.75(-1.69%) |
Oct 15, 2021 | 221.25 | 221.25 | 221.25 | 221.25 | 100 | +1.55(+0.71%) |
Oct 14, 2021 | 219.70 | 219.70 | 219.50 | 219.70 | 110 | -2.89(-1.30%) |
Oct 12, 2021 | 222.59 | 222.59 | 222.59 | 0 | +8.71(+4.07%) | |
Oct 11, 2021 | 206.00 | 213.88 | 206.00 | 213.88 | 240 | +3.57(+1.70%) |
Oct 08, 2021 | 210.30 | 210.30 | 210.30 | 210.30 | 100 | +2.80(+1.35%) |
Oct 07, 2021 | 207.50 | 207.50 | 207.50 | 207.50 | 42 | -0.29(-0.14%) |
Oct 06, 2021 | 205.75 | 207.79 | 205.75 | 207.79 | 52 | -2.04(-0.97%) |
Oct 05, 2021 | 202.72 | 209.84 | 202.72 | 209.84 | 15 | -0.26(-0.13%) |
Oct 04, 2021 | 210.10 | 210.10 | 210.10 | 210.10 | 1 | +0.48(+0.23%) |
Oct 01, 2021 | 210.53 | 216.05 | 207.04 | 209.62 | 100 | -3.82(-1.79%) |
Sep 30, 2021 | 212.06 | 213.44 | 209.25 | 213.44 | 127 | +5.35(+2.57%) |
Sep 29, 2021 | 210.79 | 210.79 | 205.00 | 208.09 | 1,783 | -0.63(-0.30%) |
Sep 28, 2021 | 211.54 | 211.54 | 208.52 | 208.72 | 115 | -16.78(-7.44%) |
Sep 27, 2021 | 219.70 | 225.50 | 219.50 | 225.50 | 65 | +0.34(+0.15%) |
Sep 24, 2021 | 225.00 | 226.80 | 225.00 | 225.16 | 100 | -3.84(-1.67%) |
Sep 23, 2021 | 229.20 | 232.50 | 229.00 | 229.00 | 110 | -0.19(-0.09%) |
Sep 22, 2021 | 229.19 | 229.19 | 229.19 | 229.19 | 25 | +4.26(+1.89%) |
Sep 21, 2021 | 224.69 | 224.94 | 222.12 | 224.94 | 261 | +4.44(+2.01%) |
Sep 17, 2021 | 220.50 | 220.50 | 220.50 | 0 | -5.80(-2.56%) | |
Sep 16, 2021 | 226.30 | 226.30 | 226.30 | 226.30 | 2 | +5.80(+2.63%) |
Sep 15, 2021 | 220.00 | 220.50 | 220.00 | 220.50 | 322 | +0.74(+0.33%) |
Sep 14, 2021 | 219.76 | 219.76 | 219.76 | 219.76 | 251 | -6.29(-2.78%) |
Sep 13, 2021 | 226.05 | 226.05 | 222.20 | 226.05 | 18 | +7.85(+3.60%) |
Sep 10, 2021 | 223.07 | 223.50 | 218.00 | 218.20 | 100 | -10.93(-4.77%) |
Sep 09, 2021 | 229.50 | 229.50 | 225.82 | 229.12 | 226 | -2.68(-1.15%) |
Sep 08, 2021 | 231.80 | 231.80 | 231.80 | 231.80 | 2 | +4.84(+2.13%) |
Sep 07, 2021 | 226.96 | 226.96 | 226.96 | 226.96 | 680 | +3.30(+1.47%) |
Sep 03, 2021 | 223.41 | 226.50 | 223.41 | 223.66 | 1,535 | -4.31(-1.89%) |
Sep 02, 2021 | 227.97 | 227.97 | 227.97 | 227.97 | 5 | +7.97(+3.62%) |
Sep 01, 2021 | 220.00 | 220.00 | 220.00 | 220.00 | 8 | -5.32(-2.36%) |
Aug 30, 2021 | 225.32 | 225.32 | 225.32 | 0 | +0.52(+0.23%) | |
Aug 26, 2021 | 224.80 | 224.80 | 224.80 | 0 | +1.95(+0.88%) | |
Aug 24, 2021 | 222.85 | 222.85 | 222.85 | 258 | +2.01(+0.91%) | |
Aug 23, 2021 | 220.09 | 220.84 | 220.09 | 220.84 | 15 | +0.72(+0.33%) |
Aug 20, 2021 | 220.31 | 220.31 | 220.11 | 220.11 | 100 | +1.81(+0.83%) |
Aug 19, 2021 | 218.30 | 218.30 | 218.30 | 218.30 | 2 | +5.80(+2.73%) |
Aug 18, 2021 | 215.50 | 215.50 | 212.50 | 212.50 | 102 | -3.69(-1.71%) |
Aug 17, 2021 | 216.19 | 216.19 | 216.19 | 216.19 | 54 | -2.03(-0.93%) |
Aug 16, 2021 | 218.22 | 218.22 | 218.22 | 218.22 | 5 | +3.24(+1.51%) |
Aug 13, 2021 | 214.98 | 214.98 | 214.98 | 214.98 | 200 | -0.56(-0.26%) |
Aug 09, 2021 | 215.54 | 215.54 | 215.54 | 0 | +1.84(+0.86%) | |
Aug 04, 2021 | 213.70 | 213.70 | 213.70 | 259 | -3.38(-1.55%) | |
Aug 03, 2021 | 217.07 | 217.07 | 217.07 | 217.07 | 4 | +2.88(+1.34%) |
Aug 02, 2021 | 214.20 | 214.20 | 214.20 | 214.20 | 7 | +2.05(+0.97%) |
Jul 30, 2021 | 212.15 | 212.15 | 212.15 | 212.15 | 100 | -0.82(-0.39%) |
Jul 29, 2021 | 212.97 | 212.97 | 212.97 | 212.97 | 50 | -0.72(-0.34%) |
Jul 28, 2021 | 214.50 | 215.73 | 213.62 | 213.69 | 17 | -2.99(-1.38%) |
Jul 26, 2021 | 216.67 | 216.67 | 216.67 | 0 | +2.67(+1.25%) | |
Jul 23, 2021 | 215.00 | 215.00 | 214.00 | 214.00 | 100 | -0.99(-0.46%) |
Jul 21, 2021 | 214.99 | 214.99 | 214.99 | 0 | +3.39(+1.60%) | |
Jul 20, 2021 | 209.20 | 211.60 | 209.20 | 211.60 | 11 | +7.00(+3.42%) |
Jul 19, 2021 | 204.80 | 204.80 | 204.60 | 204.60 | 3 | -1.40(-0.68%) |
Jul 14, 2021 | 206.00 | 206.00 | 206.00 | 0 | -4.00(-1.90%) | |
Jul 13, 2021 | 205.69 | 211.10 | 205.69 | 210.00 | 858 | -0.30(-0.14%) |
Jul 12, 2021 | 210.50 | 210.50 | 210.30 | 210.30 | 46 | +1.91(+0.91%) |
Jul 09, 2021 | 205.75 | 208.39 | 205.75 | 208.39 | 1,935 | +5.26(+2.59%) |
Jul 08, 2021 | 203.13 | 203.13 | 203.13 | 203.13 | 240 | -7.48(-3.55%) |
Jul 07, 2021 | 213.38 | 213.38 | 210.61 | 210.61 | 5 | +1.41(+0.67%) |
Jul 06, 2021 | 209.20 | 209.20 | 209.20 | 209.20 | 100 | -4.91(-2.29%) |
Jul 02, 2021 | 210.61 | 214.11 | 210.61 | 214.11 | 106 | +4.30(+2.05%) |
Jul 01, 2021 | 209.81 | 209.81 | 209.81 | 209.81 | 50 | -8.50(-3.89%) |
Jun 29, 2021 | 218.31 | 218.31 | 218.31 | 0 | +6.91(+3.27%) | |
Jun 28, 2021 | 211.40 | 211.40 | 211.40 | 211.40 | 27 | -4.72(-2.19%) |
Jun 25, 2021 | 216.12 | 216.12 | 216.12 | 216.12 | 267 | -5.27(-2.38%) |
Jun 23, 2021 | 221.39 | 221.39 | 221.39 | 0 | -4.41(-1.95%) | |
Jun 22, 2021 | 222.50 | 225.80 | 218.42 | 225.80 | 1,141 | -0.23(-0.10%) |
Jun 21, 2021 | 229.10 | 231.00 | 226.03 | 226.03 | 202 | -0.97(-0.43%) |
Jun 18, 2021 | 229.50 | 229.50 | 227.00 | 227.00 | 100 | +0.83(+0.37%) |
Jun 17, 2021 | 226.17 | 226.17 | 226.17 | 226.17 | 150 | -6.33(-2.72%) |
Jun 16, 2021 | 233.98 | 233.98 | 232.50 | 232.50 | 200 | -6.91(-2.89%) |
Jun 15, 2021 | 239.41 | 239.41 | 239.41 | 239.41 | 27 | +13.41(+5.93%) |
Jun 14, 2021 | 221.00 | 226.00 | 221.00 | 226.00 | 69 | -2.50(-1.09%) |
Jun 11, 2021 | 228.50 | 228.50 | 228.50 | 228.50 | 100 | +0.00(+0.00%) |
Jun 08, 2021 | 228.50 | 228.50 | 228.50 | 0 | +3.50(+1.56%) | |
Jun 07, 2021 | 235.00 | 235.00 | 225.00 | 225.00 | 585 | +0.30(+0.13%) |
Jun 04, 2021 | 224.70 | 224.70 | 224.70 | 224.70 | 100 | +3.95(+1.79%) |
Jun 02, 2021 | 220.75 | 220.75 | 220.75 | 0 | -2.39(-1.07%) | |
May 28, 2021 | 223.14 | 223.14 | 223.14 | 1,844 | -3.24(-1.43%) | |
May 27, 2021 | 226.38 | 226.38 | 226.38 | 226.38 | 25 | +2.63(+1.18%) |
May 26, 2021 | 225.50 | 225.50 | 223.75 | 223.75 | 15 | -1.69(-0.75%) |
May 25, 2021 | 225.44 | 225.44 | 225.44 | 225.44 | 151 | -1.36(-0.60%) |
May 24, 2021 | 218.50 | 226.80 | 218.50 | 226.80 | 51 | +11.30(+5.24%) |
May 21, 2021 | 215.50 | 215.50 | 215.50 | 215.50 | 135 | -0.50(-0.23%) |
May 18, 2021 | 216.00 | 216.00 | 216.00 | 0 | +2.09(+0.98%) | |
May 17, 2021 | 215.50 | 215.50 | 213.91 | 213.91 | 32 | -1.66(-0.77%) |
May 13, 2021 | 215.56 | 215.56 | 215.56 | 23 | +4.81(+2.28%) | |
May 12, 2021 | 207.65 | 210.75 | 207.65 | 210.75 | 5 | -5.09(-2.36%) |
May 11, 2021 | 215.84 | 215.84 | 215.84 | 215.84 | 25 | +3.19(+1.50%) |
May 10, 2021 | 216.00 | 216.00 | 212.65 | 212.65 | 295 | -1.01(-0.47%) |
May 07, 2021 | 220.00 | 220.00 | 213.66 | 213.66 | 138 | +3.99(+1.90%) |
May 04, 2021 | 209.67 | 209.67 | 209.67 | 0 | -0.12(-0.06%) | |
May 03, 2021 | 209.29 | 209.79 | 209.29 | 209.79 | 21 | -2.02(-0.95%) |
Apr 30, 2021 | 209.24 | 211.81 | 209.24 | 211.81 | 100 | +2.11(+1.01%) |
Apr 29, 2021 | 209.50 | 218.15 | 209.50 | 209.70 | 743 | -0.80(-0.38%) |
Apr 28, 2021 | 203.46 | 210.50 | 203.46 | 210.50 | 146 | +0.37(+0.18%) |
Apr 27, 2021 | 210.13 | 210.13 | 205.56 | 210.13 | 64 | +0.38(+0.18%) |
Apr 26, 2021 | 209.75 | 209.75 | 209.75 | 209.75 | 27 | -3.13(-1.47%) |
Apr 23, 2021 | 208.50 | 212.88 | 208.50 | 212.88 | 100 | +3.00(+1.43%) |
Apr 22, 2021 | 213.12 | 213.12 | 209.88 | 209.88 | 8 | +4.93(+2.41%) |
Apr 21, 2021 | 204.19 | 204.95 | 204.19 | 204.95 | 164 | +1.45(+0.71%) |
Apr 20, 2021 | 203.50 | 203.50 | 203.50 | 203.50 | 9 | -2.00(-0.97%) |
Apr 19, 2021 | 205.50 | 209.00 | 205.50 | 205.50 | 174 | -4.40(-2.10%) |
Apr 16, 2021 | 207.94 | 209.90 | 207.94 | 209.90 | 100 | +1.90(+0.91%) |
Apr 15, 2021 | 207.56 | 208.00 | 207.56 | 208.00 | 978 | +3.00(+1.46%) |
Apr 14, 2021 | 205.00 | 205.00 | 205.00 | 205.00 | 230 | +2.75(+1.36%) |
Apr 12, 2021 | 202.25 | 202.25 | 202.25 | 0 | +2.05(+1.02%) | |
Apr 09, 2021 | 202.69 | 203.00 | 200.20 | 200.20 | 100 | -2.95(-1.45%) |
Apr 08, 2021 | 202.79 | 203.15 | 201.50 | 203.15 | 229 | +1.52(+0.75%) |
Apr 07, 2021 | 193.89 | 201.63 | 193.89 | 201.63 | 100 | +0.86(+0.43%) |
Apr 06, 2021 | 195.17 | 200.77 | 195.17 | 200.77 | 286 | -0.50(-0.25%) |
Apr 05, 2021 | 201.35 | 201.47 | 201.15 | 201.27 | 40 | -0.73(-0.36%) |