Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2022 | 217.90 | 224.40 | 217.80 | 222.10 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 217.90 | 224.40 | 217.80 | 222.10 | 0 | +0.00(+0.00%) |
Apr 28, 2022 | 222.10 | 0 | +6.55(+3.04%) | |||
Apr 27, 2022 | 215.55 | 0 | -5.60(-2.53%) | |||
Apr 26, 2022 | 221.15 | 0 | +0.45(+0.20%) | |||
Apr 25, 2022 | 220.70 | 0 | -5.15(-2.28%) | |||
Apr 23, 2022 | 227.55 | 230.40 | 225.35 | 225.85 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 227.55 | 230.40 | 225.35 | 225.85 | 0 | -1.30(-0.57%) |
Apr 21, 2022 | 227.15 | 0 | +7.70(+3.51%) | |||
Apr 20, 2022 | 219.45 | 0 | -2.25(-1.01%) | |||
Apr 19, 2022 | 221.70 | 0 | -2.05(-0.92%) | |||
Apr 18, 2022 | 223.75 | 0 | +0.55(+0.25%) | |||
Apr 15, 2022 | 226.10 | 227.65 | 220.95 | 223.20 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 226.10 | 227.65 | 220.95 | 223.20 | 0 | -0.55(-0.25%) |
Apr 13, 2022 | 223.75 | 0 | -9.80(-4.20%) | |||
Apr 12, 2022 | 233.55 | 0 | -3.00(-1.27%) | |||
Apr 11, 2022 | 236.55 | 0 | +4.15(+1.79%) | |||
Apr 09, 2022 | 226.65 | 232.95 | 224.80 | 232.40 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 226.65 | 232.95 | 224.80 | 232.40 | 0 | +0.85(+0.37%) |
Apr 07, 2022 | 231.55 | 0 | +3.95(+1.74%) | |||
Apr 06, 2022 | 227.60 | 0 | -3.70(-1.60%) | |||
Apr 05, 2022 | 231.30 | 0 | +0.70(+0.30%) | |||
Apr 04, 2022 | 230.60 | 0 | +2.20(+0.96%) | |||
Apr 02, 2022 | 226.00 | 230.40 | 224.80 | 228.40 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 226.00 | 230.40 | 224.80 | 228.40 | 0 | +0.00(+0.00%) |
Mar 31, 2022 | 228.40 | 0 | +6.55(+2.95%) | |||
Mar 30, 2022 | 221.85 | 0 | +6.15(+2.85%) | |||
Mar 29, 2022 | 215.70 | 0 | +1.15(+0.54%) | |||
Mar 28, 2022 | 214.55 | 0 | -7.10(-3.20%) | |||
Mar 26, 2022 | 222.95 | 223.20 | 219.40 | 221.65 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 222.95 | 223.20 | 219.40 | 221.65 | 0 | -0.20(-0.09%) |
Mar 24, 2022 | 221.85 | 0 | -3.45(-1.53%) | |||
Mar 23, 2022 | 225.30 | 0 | +0.25(+0.11%) | |||
Mar 22, 2022 | 225.05 | 0 | +0.40(+0.18%) | |||
Mar 21, 2022 | 224.65 | 0 | +5.20(+2.37%) | |||
Mar 19, 2022 | 215.55 | 221.25 | 214.40 | 219.45 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 215.55 | 221.25 | 214.40 | 219.45 | 0 | -0.60(-0.27%) |
Mar 17, 2022 | 220.05 | 0 | +2.55(+1.17%) | |||
Mar 16, 2022 | 217.50 | 0 | +6.35(+3.01%) | |||
Mar 15, 2022 | 211.15 | 0 | -7.65(-3.50%) | |||
Mar 14, 2022 | 218.80 | 0 | -2.40(-1.08%) | |||
Mar 12, 2022 | 224.60 | 225.40 | 221.20 | 221.20 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 224.60 | 225.40 | 221.20 | 221.20 | 0 | -0.75(-0.34%) |
Mar 10, 2022 | 221.95 | 0 | -6.50(-2.85%) | |||
Mar 09, 2022 | 233.40 | 235.90 | 227.65 | 228.45 | 0 | -3.55(-1.53%) |
Mar 08, 2022 | 224.40 | 233.40 | 222.75 | 232.00 | 0 | +8.65(+3.87%) |
Mar 07, 2022 | 225.05 | 229.40 | 221.00 | 223.35 | 0 | -0.85(-0.38%) |
Mar 05, 2022 | 224.10 | 226.75 | 220.45 | 224.20 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 224.10 | 226.75 | 220.45 | 224.20 | 0 | -0.05(-0.02%) |
Mar 03, 2022 | 224.25 | 0 | -3.05(-1.34%) | |||
Mar 02, 2022 | 236.40 | 236.40 | 227.20 | 227.30 | 0 | -7.65(-3.26%) |
Mar 01, 2022 | 235.00 | 239.15 | 234.50 | 234.95 | 0 | +1.95(+0.84%) |
Feb 28, 2022 | 235.65 | 236.60 | 232.40 | 233.00 | 0 | -4.95(-2.08%) |
Feb 26, 2022 | 239.90 | 242.60 | 237.50 | 237.95 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 239.90 | 242.60 | 237.50 | 237.95 | 0 | -0.70(-0.29%) |
Feb 24, 2022 | 238.65 | 0 | -8.00(-3.24%) | |||
Feb 23, 2022 | 247.15 | 251.95 | 245.85 | 246.65 | 0 | -0.35(-0.14%) |
Feb 22, 2022 | 245.45 | 249.35 | 242.90 | 247.00 | 0 | +1.35(+0.55%) |
Feb 21, 2022 | 250.00 | 250.50 | 242.90 | 245.65 | 0 | +0.00(+0.00%) |
Feb 20, 2022 | 250.00 | 250.50 | 242.90 | 245.65 | 0 | +0.00(+0.00%) |
Feb 19, 2022 | 250.00 | 250.50 | 242.90 | 245.65 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 250.00 | 250.50 | 242.90 | 245.65 | 0 | -4.80(-1.92%) |
Feb 17, 2022 | 253.45 | 254.50 | 249.20 | 250.45 | 0 | -2.90(-1.14%) |
Feb 16, 2022 | 252.15 | 254.75 | 250.55 | 253.35 | 0 | +1.85(+0.74%) |
Feb 15, 2022 | 249.35 | 252.30 | 247.25 | 251.50 | 0 | +2.75(+1.11%) |
Feb 14, 2022 | 251.25 | 254.25 | 245.20 | 248.75 | 0 | -4.35(-1.72%) |
Feb 12, 2022 | 254.70 | 256.90 | 251.00 | 253.10 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 254.70 | 256.90 | 251.00 | 253.10 | 0 | +1.05(+0.42%) |
Feb 10, 2022 | 252.05 | 0 | -6.55(-2.53%) | |||
Feb 09, 2022 | 248.30 | 259.50 | 247.90 | 258.60 | 0 | +9.80(+3.94%) |
Feb 08, 2022 | 242.80 | 250.50 | 242.40 | 248.80 | 0 | +7.70(+3.19%) |
Feb 07, 2022 | 241.60 | 242.90 | 239.55 | 241.10 | 0 | -1.00(-0.41%) |
Feb 05, 2022 | 244.05 | 244.40 | 238.10 | 242.10 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 244.05 | 244.40 | 238.10 | 242.10 | 0 | +0.25(+0.10%) |
Feb 03, 2022 | 241.85 | 0 | +3.80(+1.60%) | |||
Feb 02, 2022 | 237.70 | 240.35 | 236.25 | 238.05 | 0 | +0.45(+0.19%) |