Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2022 | 196.64 | 0 | +0.99(+0.51%) | |||
Jun 07, 2022 | 191.93 | 196.53 | 191.55 | 195.65 | 18,818,120 | +1.40(+0.72%) |
Jun 06, 2022 | 193.99 | 196.92 | 188.40 | 194.25 | 30,564,234 | +3.47(+1.82%) |
Jun 03, 2022 | 195.98 | 196.61 | 189.78 | 190.78 | 19,513,820 | -8.08(-4.06%) |
Jun 02, 2022 | 188.45 | 200.94 | 187.73 | 198.86 | 31,944,472 | +10.22(+5.42%) |
Jun 01, 2022 | 196.51 | 199.53 | 185.00 | 188.64 | 36,597,392 | -5.00(-2.58%) |
May 31, 2022 | 194.88 | 197.60 | 192.01 | 193.64 | 26,117,400 | -1.49(-0.76%) |
May 27, 2022 | 191.36 | 195.33 | 189.80 | 195.13 | 22,564,788 | +3.50(+1.83%) |
May 26, 2022 | 182.88 | 192.83 | 182.26 | 191.63 | 23,049,248 | +7.80(+4.24%) |
May 25, 2022 | 180.40 | 185.45 | 179.32 | 183.83 | 28,024,948 | +2.55(+1.41%) |
May 24, 2022 | 180.55 | 183.68 | 176.11 | 181.28 | 50,383,600 | -14.95(-7.62%) |
May 23, 2022 | 195.19 | 196.99 | 191.24 | 196.23 | 24,900,066 | +2.69(+1.39%) |
May 20, 2022 | 194.97 | 197.91 | 187.87 | 193.54 | 31,473,612 | +2.25(+1.18%) |
May 19, 2022 | 191.20 | 195.29 | 189.60 | 191.29 | 24,437,974 | -0.95(-0.49%) |
May 18, 2022 | 200.00 | 201.00 | 191.63 | 192.24 | 23,941,808 | -10.38(-5.12%) |
May 17, 2022 | 202.12 | 205.46 | 198.36 | 202.62 | 24,867,072 | +2.58(+1.29%) |
May 16, 2022 | 197.05 | 205.37 | 195.93 | 200.04 | 27,243,324 | +1.42(+0.71%) |
May 13, 2022 | 192.58 | 199.89 | 191.28 | 198.62 | 24,549,980 | +7.38(+3.86%) |
May 12, 2022 | 187.05 | 198.05 | 184.78 | 191.24 | 38,243,540 | +2.50(+1.32%) |
May 11, 2022 | 196.32 | 200.67 | 188.27 | 188.74 | 31,142,444 | -8.91(-4.51%) |
May 10, 2022 | 199.51 | 202.96 | 194.19 | 197.65 | 34,444,768 | +1.44(+0.73%) |
May 09, 2022 | 199.84 | 202.57 | 195.58 | 196.21 | 36,324,768 | -7.56(-3.71%) |
May 06, 2022 | 207.34 | 209.38 | 201.02 | 203.77 | 34,747,184 | -4.51(-2.17%) |
May 05, 2022 | 218.74 | 220.17 | 206.25 | 208.28 | 41,122,520 | -15.13(-6.77%) |
May 04, 2022 | 210.65 | 224.30 | 206.96 | 223.41 | 42,329,480 | +11.38(+5.37%) |
May 03, 2022 | 210.45 | 214.90 | 208.09 | 212.03 | 41,539,512 | +0.90(+0.43%) |
May 02, 2022 | 201.16 | 211.88 | 200.99 | 211.13 | 49,889,448 | +10.66(+5.32%) |
Apr 29, 2022 | 204.46 | 212.48 | 199.90 | 200.47 | 49,240,916 | -5.26(-2.56%) |
Apr 28, 2022 | 202.92 | 208.53 | 192.90 | 205.73 | 100,830,424 | +30.78(+17.59%) |
Apr 27, 2022 | 174.43 | 181.21 | 169.00 | 174.95 | 70,751,432 | -6.00(-3.32%) |
Apr 26, 2022 | 186.63 | 187.19 | 179.50 | 180.95 | 31,688,100 | -6.04(-3.23%) |
Apr 25, 2022 | 182.73 | 187.18 | 181.66 | 186.99 | 29,267,330 | +2.88(+1.56%) |
Apr 22, 2022 | 190.37 | 192.72 | 183.27 | 184.11 | 36,434,556 | -3.96(-2.11%) |
Apr 21, 2022 | 201.60 | 202.97 | 185.58 | 188.07 | 50,001,204 | -12.35(-6.16%) |
Apr 20, 2022 | 213.60 | 214.16 | 198.92 | 200.42 | 43,010,816 | -16.89(-7.77%) |
Apr 19, 2022 | 210.52 | 218.43 | 209.00 | 217.31 | 20,086,434 | +6.54(+3.10%) |
Apr 18, 2022 | 210.00 | 213.38 | 208.30 | 210.77 | 16,562,431 | +0.59(+0.28%) |
Apr 14, 2022 | 214.89 | 214.99 | 210.00 | 210.18 | 18,379,624 | -4.81(-2.24%) |
Apr 13, 2022 | 211.82 | 216.61 | 211.33 | 214.99 | 19,223,276 | +0.85(+0.40%) |
Apr 12, 2022 | 220.24 | 222.03 | 213.13 | 214.14 | 20,118,560 | -2.32(-1.07%) |
Apr 11, 2022 | 218.42 | 220.61 | 215.22 | 216.46 | 20,500,080 | -5.87(-2.64%) |
Apr 08, 2022 | 222.38 | 225.13 | 220.03 | 222.33 | 18,375,916 | -0.62(-0.28%) |
Apr 07, 2022 | 223.93 | 225.52 | 218.56 | 222.95 | 21,029,654 | -0.35(-0.16%) |
Apr 06, 2022 | 226.91 | 228.99 | 221.41 | 223.30 | 28,976,518 | -8.54(-3.68%) |
Apr 05, 2022 | 234.08 | 236.86 | 231.02 | 231.84 | 29,719,768 | -2.05(-0.88%) |
Apr 04, 2022 | 225.98 | 234.35 | 225.86 | 233.89 | 28,089,680 | +9.04(+4.02%) |
Apr 01, 2022 | 224.55 | 227.28 | 222.70 | 224.85 | 19,545,050 | +2.49(+1.12%) |
Mar 31, 2022 | 228.45 | 228.49 | 222.26 | 222.36 | 24,196,738 | -5.49(-2.41%) |
Mar 30, 2022 | 228.91 | 231.15 | 226.71 | 227.85 | 25,578,370 | -2.01(-0.87%) |
Mar 29, 2022 | 226.07 | 230.88 | 225.29 | 229.86 | 31,402,876 | +6.27(+2.80%) |
Mar 28, 2022 | 222.13 | 224.04 | 219.54 | 223.59 | 26,217,536 | +1.77(+0.80%) |
Mar 25, 2022 | 220.51 | 225.50 | 218.89 | 221.82 | 40,039,136 | +2.25(+1.02%) |
Mar 24, 2022 | 215.00 | 220.67 | 214.79 | 219.57 | 31,482,840 | +6.11(+2.86%) |
Mar 23, 2022 | 213.33 | 216.80 | 212.16 | 213.46 | 23,709,630 | -3.19(-1.47%) |
Mar 22, 2022 | 211.37 | 219.46 | 210.18 | 216.65 | 32,034,856 | +5.16(+2.44%) |
Mar 21, 2022 | 214.50 | 214.71 | 207.63 | 211.49 | 30,126,216 | -5.00(-2.31%) |
Mar 18, 2022 | 206.70 | 216.80 | 206.00 | 216.49 | 52,131,720 | +8.65(+4.16%) |
Mar 17, 2022 | 201.70 | 208.04 | 201.11 | 207.84 | 29,476,180 | +4.21(+2.07%) |
Mar 16, 2022 | 194.70 | 203.73 | 194.52 | 203.63 | 40,626,884 | +11.60(+6.04%) |
Mar 15, 2022 | 190.80 | 192.28 | 185.91 | 192.03 | 31,880,106 | +5.40(+2.89%) |
Mar 14, 2022 | 187.03 | 192.29 | 185.82 | 186.63 | 31,000,100 | -0.98(-0.52%) |
Mar 11, 2022 | 192.63 | 193.56 | 186.67 | 187.61 | 34,694,684 | -7.59(-3.89%) |
Mar 10, 2022 | 194.84 | 196.28 | 191.07 | 195.20 | 24,819,940 | -3.30(-1.66%) |
Mar 09, 2022 | 195.74 | 199.10 | 193.92 | 198.50 | 31,870,696 | +8.21(+4.31%) |
Mar 08, 2022 | 187.85 | 196.70 | 186.11 | 190.29 | 37,451,336 | +2.82(+1.50%) |
Mar 07, 2022 | 200.79 | 200.79 | 187.28 | 187.47 | 38,507,612 | -12.59(-6.29%) |
Mar 04, 2022 | 202.37 | 205.89 | 198.79 | 200.06 | 32,146,748 | -2.91(-1.43%) |
Mar 03, 2022 | 209.01 | 209.08 | 201.42 | 202.97 | 27,163,250 | -5.14(-2.47%) |
Mar 02, 2022 | 204.77 | 209.15 | 202.02 | 208.11 | 29,426,772 | +4.62(+2.27%) |