Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 202.28 | 202.98 | 198.25 | 198.25 | 10,545 | -3.73(-1.85%) |
Apr 28, 2022 | 196.73 | 201.98 | 196.00 | 201.98 | 29,974 | +7.08(+3.63%) |
Apr 27, 2022 | 197.53 | 198.46 | 194.25 | 194.90 | 9,575 | -2.49(-1.26%) |
Apr 26, 2022 | 199.13 | 199.13 | 196.79 | 197.39 | 9,653 | -4.14(-2.05%) |
Apr 25, 2022 | 202.73 | 202.73 | 199.24 | 201.53 | 10,088 | -0.95(-0.47%) |
Apr 22, 2022 | 204.02 | 204.02 | 202.48 | 202.48 | 2,675 | -1.89(-0.93%) |
Apr 21, 2022 | 208.46 | 208.46 | 204.37 | 204.37 | 5,235 | -2.89(-1.40%) |
Apr 20, 2022 | 208.35 | 208.35 | 206.05 | 207.27 | 5,294 | +0.13(+0.06%) |
Apr 19, 2022 | 207.47 | 208.38 | 207.14 | 207.14 | 4,086 | +1.67(+0.81%) |
Apr 18, 2022 | 207.47 | 207.47 | 205.08 | 205.47 | 4,975 | -1.11(-0.54%) |
Apr 14, 2022 | 207.07 | 207.07 | 206.55 | 206.58 | 2,307 | +0.11(+0.05%) |
Apr 13, 2022 | 206.08 | 207.02 | 205.20 | 206.47 | 2,413 | +0.43(+0.21%) |
Apr 12, 2022 | 205.54 | 206.28 | 205.09 | 206.04 | 2,861 | +0.95(+0.46%) |
Apr 11, 2022 | 205.58 | 205.65 | 205.08 | 205.09 | 8,178 | -2.06(-1.00%) |
Apr 08, 2022 | 204.49 | 207.16 | 204.47 | 207.16 | 6,993 | +2.15(+1.05%) |
Apr 07, 2022 | 207.01 | 207.01 | 204.87 | 205.01 | 6,782 | -3.25(-1.56%) |
Apr 06, 2022 | 206.85 | 209.20 | 206.85 | 208.26 | 3,958 | -0.31(-0.15%) |
Apr 05, 2022 | 209.55 | 211.21 | 208.57 | 208.57 | 5,342 | -3.00(-1.42%) |
Apr 04, 2022 | 214.45 | 214.45 | 209.53 | 211.57 | 5,073 | -3.07(-1.43%) |
Apr 01, 2022 | 210.86 | 215.19 | 210.86 | 214.65 | 6,961 | +4.79(+2.28%) |
Mar 31, 2022 | 214.85 | 215.63 | 209.86 | 209.86 | 6,139 | -2.70(-1.27%) |
Mar 30, 2022 | 217.32 | 217.32 | 212.56 | 212.56 | 5,285 | -3.90(-1.80%) |
Mar 29, 2022 | 216.70 | 218.32 | 216.12 | 216.46 | 4,946 | +0.02(+0.01%) |
Mar 28, 2022 | 215.46 | 217.46 | 215.41 | 216.44 | 7,615 | -0.01(-0.00%) |
Mar 25, 2022 | 215.44 | 218.44 | 215.44 | 216.45 | 7,961 | +1.02(+0.47%) |
Mar 24, 2022 | 218.29 | 218.29 | 214.46 | 215.44 | 7,516 | -0.59(-0.27%) |
Mar 23, 2022 | 216.84 | 217.03 | 214.95 | 216.02 | 5,648 | -3.55(-1.62%) |
Mar 22, 2022 | 215.79 | 219.71 | 215.12 | 219.57 | 8,190 | +5.65(+2.64%) |
Mar 21, 2022 | 213.25 | 213.93 | 212.94 | 213.93 | 4,028 | +1.02(+0.48%) |
Mar 18, 2022 | 211.50 | 213.40 | 209.05 | 212.91 | 13,041 | -1.44(-0.67%) |
Mar 17, 2022 | 210.46 | 214.72 | 209.48 | 214.35 | 4,921 | +3.61(+1.71%) |
Mar 16, 2022 | 210.51 | 211.85 | 210.07 | 210.74 | 7,767 | +0.83(+0.39%) |
Mar 15, 2022 | 208.54 | 213.27 | 207.94 | 209.91 | 6,119 | +3.63(+1.76%) |
Mar 14, 2022 | 209.04 | 209.99 | 204.83 | 206.28 | 5,669 | +0.11(+0.05%) |
Mar 11, 2022 | 208.45 | 208.45 | 206.17 | 206.17 | 6,108 | -0.87(-0.42%) |
Mar 10, 2022 | 209.36 | 209.36 | 207.04 | 207.04 | 4,310 | -2.12(-1.02%) |
Mar 09, 2022 | 211.46 | 211.95 | 209.06 | 209.16 | 7,826 | +1.94(+0.94%) |
Mar 08, 2022 | 205.67 | 209.46 | 205.67 | 207.22 | 8,238 | +1.36(+0.66%) |
Mar 07, 2022 | 210.57 | 211.46 | 205.86 | 205.86 | 15,149 | -6.59(-3.10%) |
Mar 04, 2022 | 210.96 | 213.61 | 209.66 | 212.45 | 8,777 | +0.70(+0.33%) |
Mar 03, 2022 | 213.45 | 213.45 | 210.16 | 211.75 | 5,149 | -1.26(-0.59%) |
Mar 02, 2022 | 208.46 | 213.01 | 207.18 | 213.01 | 7,588 | +7.04(+3.42%) |
Mar 01, 2022 | 211.46 | 212.45 | 205.83 | 205.97 | 12,905 | -6.83(-3.21%) |
Feb 28, 2022 | 213.05 | 216.94 | 212.37 | 212.80 | 9,334 | -0.12(-0.06%) |
Feb 25, 2022 | 212.02 | 213.77 | 211.47 | 212.92 | 6,104 | +3.16(+1.51%) |
Feb 24, 2022 | 207.17 | 211.25 | 204.48 | 209.76 | 14,298 | +0.30(+0.14%) |
Feb 23, 2022 | 210.45 | 210.46 | 209.46 | 209.46 | 3,416 | +0.00(+0.00%) |
Feb 22, 2022 | 208.77 | 210.01 | 208.46 | 209.46 | 4,247 | -0.64(-0.30%) |
Feb 18, 2022 | 210.10 | 0 | +0.54(+0.26%) | |||
Feb 17, 2022 | 212.45 | 212.45 | 209.51 | 209.56 | 3,939 | -2.89(-1.36%) |
Feb 16, 2022 | 212.43 | 212.45 | 212.43 | 212.45 | 1,637 | +1.35(+0.64%) |
Feb 15, 2022 | 214.45 | 214.45 | 210.61 | 211.11 | 4,472 | -0.35(-0.17%) |
Feb 14, 2022 | 211.94 | 214.33 | 211.46 | 211.46 | 4,549 | -0.90(-0.42%) |
Feb 11, 2022 | 214.49 | 214.49 | 211.22 | 212.35 | 5,561 | +1.90(+0.90%) |
Feb 10, 2022 | 213.45 | 215.44 | 210.46 | 210.46 | 9,463 | -1.66(-0.78%) |
Feb 09, 2022 | 214.21 | 216.45 | 212.11 | 212.11 | 12,264 | -1.85(-0.87%) |
Feb 08, 2022 | 210.66 | 215.91 | 210.26 | 213.97 | 6,637 | +3.68(+1.75%) |
Feb 07, 2022 | 210.66 | 212.77 | 209.48 | 210.29 | 4,250 | -1.66(-0.78%) |
Feb 04, 2022 | 208.43 | 213.30 | 208.43 | 211.94 | 4,943 | +2.83(+1.35%) |
Feb 03, 2022 | 211.49 | 212.28 | 209.11 | 209.11 | 5,798 | -5.87(-2.73%) |
Feb 02, 2022 | 216.15 | 216.44 | 214.46 | 214.98 | 7,877 | -3.56(-1.63%) |