Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 181.44 | 182.18 | 178.70 | 179.88 | 31,216,346 | -2.26(-1.24%) |
May 27, 2022 | 178.38 | 182.16 | 178.03 | 182.15 | 25,704,792 | +4.78(+2.69%) |
May 26, 2022 | 174.58 | 178.41 | 174.44 | 177.37 | 26,527,724 | +3.87(+2.23%) |
May 25, 2022 | 169.76 | 174.52 | 169.69 | 173.50 | 28,845,952 | +3.07(+1.80%) |
May 24, 2022 | 171.40 | 171.75 | 167.28 | 170.43 | 27,743,490 | -2.56(-1.48%) |
May 23, 2022 | 172.67 | 173.72 | 170.36 | 172.99 | 25,326,578 | +2.07(+1.21%) |
May 20, 2022 | 173.27 | 173.73 | 166.76 | 170.92 | 43,088,604 | -0.44(-0.26%) |
May 19, 2022 | 169.77 | 173.57 | 169.77 | 171.36 | 34,614,856 | +0.28(+0.16%) |
May 18, 2022 | 175.19 | 176.10 | 169.97 | 171.08 | 37,094,984 | -6.21(-3.50%) |
May 17, 2022 | 175.13 | 177.49 | 173.75 | 177.29 | 32,824,504 | +5.26(+3.06%) |
May 16, 2022 | 172.30 | 174.19 | 170.98 | 172.03 | 29,085,118 | -0.82(-0.48%) |
May 13, 2022 | 169.91 | 174.16 | 169.89 | 172.86 | 37,618,772 | +5.31(+3.17%) |
May 12, 2022 | 164.86 | 169.24 | 163.96 | 167.55 | 54,526,932 | +1.94(+1.17%) |
May 11, 2022 | 170.00 | 172.97 | 165.31 | 165.60 | 66,284,208 | -4.22(-2.49%) |
May 10, 2022 | 172.37 | 173.67 | 166.19 | 169.83 | 55,219,172 | +0.05(+0.03%) |
May 09, 2022 | 174.59 | 177.31 | 169.00 | 169.78 | 55,287,600 | -7.46(-4.21%) |
May 06, 2022 | 179.54 | 179.99 | 175.26 | 177.23 | 46,829,072 | -3.00(-1.66%) |
May 05, 2022 | 185.92 | 185.95 | 178.01 | 180.23 | 42,678,140 | -7.62(-4.06%) |
May 04, 2022 | 183.51 | 188.25 | 180.26 | 187.85 | 39,971,880 | +4.88(+2.67%) |
May 03, 2022 | 181.45 | 183.96 | 180.24 | 182.97 | 31,134,332 | +1.55(+0.86%) |
May 02, 2022 | 179.49 | 182.32 | 177.04 | 181.42 | 39,128,900 | +1.88(+1.05%) |
Apr 29, 2022 | 184.04 | 186.12 | 179.11 | 179.53 | 42,436,024 | -5.34(-2.89%) |
Apr 28, 2022 | 183.63 | 185.80 | 179.30 | 184.87 | 38,620,660 | +3.39(+1.87%) |
Apr 27, 2022 | 182.18 | 184.22 | 180.81 | 181.49 | 38,927,380 | -0.76(-0.42%) |
Apr 26, 2022 | 186.69 | 187.06 | 181.99 | 182.24 | 41,710,396 | -5.93(-3.15%) |
Apr 25, 2022 | 185.40 | 188.43 | 183.67 | 188.17 | 36,616,832 | +1.14(+0.61%) |
Apr 22, 2022 | 191.11 | 191.59 | 186.66 | 187.04 | 36,763,920 | -4.97(-2.59%) |
Apr 21, 2022 | 198.25 | 198.80 | 191.25 | 192.01 | 32,476,848 | -4.40(-2.24%) |
Apr 20, 2022 | 197.10 | 197.90 | 195.95 | 196.41 | 21,122,098 | +0.75(+0.38%) |
Apr 19, 2022 | 192.07 | 196.31 | 191.90 | 195.66 | 23,570,252 | +3.82(+1.99%) |
Apr 18, 2022 | 192.65 | 193.35 | 190.78 | 191.83 | 22,893,032 | -1.30(-0.67%) |
Apr 14, 2022 | 195.22 | 196.44 | 193.05 | 193.13 | 27,971,990 | -1.89(-0.97%) |
Apr 13, 2022 | 191.89 | 195.55 | 191.82 | 195.03 | 22,941,924 | +3.64(+1.90%) |
Apr 12, 2022 | 192.88 | 195.78 | 190.67 | 191.39 | 34,704,764 | +0.60(+0.32%) |
Apr 11, 2022 | 191.35 | 193.42 | 190.15 | 190.78 | 34,689,988 | -1.29(-0.67%) |
Apr 08, 2022 | 193.39 | 194.44 | 191.72 | 192.08 | 26,011,256 | -1.54(-0.80%) |
Apr 07, 2022 | 194.25 | 195.34 | 190.92 | 193.62 | 30,128,496 | -0.63(-0.32%) |
Apr 06, 2022 | 195.38 | 195.89 | 192.86 | 194.25 | 35,928,080 | -2.79(-1.42%) |
Apr 05, 2022 | 201.87 | 203.30 | 196.58 | 197.05 | 27,319,482 | -4.78(-2.37%) |
Apr 04, 2022 | 201.78 | 202.33 | 199.85 | 201.82 | 20,891,080 | +0.33(+0.16%) |
Apr 01, 2022 | 200.14 | 201.64 | 199.01 | 201.49 | 27,814,928 | +2.23(+1.12%) |
Mar 31, 2022 | 201.06 | 202.79 | 199.14 | 199.26 | 27,557,990 | -2.13(-1.06%) |
Mar 30, 2022 | 205.18 | 205.54 | 200.56 | 201.39 | 27,243,176 | -4.12(-2.01%) |
Mar 29, 2022 | 201.91 | 206.03 | 201.79 | 205.51 | 30,973,712 | +5.36(+2.68%) |
Mar 28, 2022 | 199.58 | 200.17 | 197.09 | 200.15 | 19,527,658 | +0.07(+0.03%) |
Mar 25, 2022 | 200.06 | 200.57 | 198.45 | 200.09 | 20,076,300 | +0.27(+0.14%) |
Mar 24, 2022 | 198.40 | 199.87 | 196.79 | 199.81 | 20,668,450 | +2.27(+1.15%) |
Mar 23, 2022 | 199.72 | 200.74 | 197.40 | 197.54 | 20,392,766 | -3.49(-1.74%) |
Mar 22, 2022 | 199.88 | 202.28 | 199.38 | 201.03 | 25,455,494 | +2.00(+1.00%) |
Mar 21, 2022 | 200.74 | 201.69 | 197.58 | 199.03 | 27,558,312 | -1.77(-0.88%) |
Mar 18, 2022 | 197.84 | 200.98 | 197.64 | 200.81 | 38,408,908 | +2.09(+1.05%) |
Mar 17, 2022 | 194.51 | 198.81 | 194.05 | 198.71 | 26,684,682 | +3.07(+1.57%) |
Mar 16, 2022 | 191.38 | 195.64 | 190.03 | 195.64 | 32,937,110 | +5.97(+3.15%) |
Mar 15, 2022 | 187.43 | 189.69 | 186.87 | 189.68 | 26,257,654 | +2.97(+1.59%) |
Mar 14, 2022 | 191.09 | 191.28 | 185.90 | 186.70 | 36,072,032 | -3.89(-2.04%) |
Mar 11, 2022 | 194.52 | 195.47 | 190.31 | 190.59 | 26,572,628 | -3.09(-1.60%) |
Mar 10, 2022 | 191.25 | 193.80 | 190.43 | 193.69 | 26,376,570 | -0.35(-0.18%) |
Mar 09, 2022 | 192.04 | 194.73 | 191.46 | 194.03 | 30,065,244 | +5.32(+2.82%) |
Mar 08, 2022 | 188.28 | 193.35 | 187.43 | 188.72 | 47,086,248 | +1.04(+0.55%) |
Mar 07, 2022 | 193.01 | 193.36 | 187.64 | 187.68 | 40,398,136 | -4.79(-2.49%) |
Mar 04, 2022 | 193.47 | 194.60 | 190.84 | 192.47 | 32,676,816 | -3.06(-1.57%) |
Mar 03, 2022 | 198.69 | 198.71 | 194.04 | 195.53 | 30,789,116 | -2.34(-1.18%) |
Mar 02, 2022 | 194.58 | 198.90 | 194.43 | 197.87 | 30,956,234 | +4.60(+2.38%) |