Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 155.83 | 156.09 | 151.07 | 151.49 | 9,543,077 | -4.92(-3.15%) |
May 27, 2022 | 152.77 | 156.47 | 152.73 | 156.42 | 6,748,577 | +3.69(+2.41%) |
May 26, 2022 | 147.84 | 152.85 | 147.72 | 152.73 | 7,870,156 | +6.35(+4.33%) |
May 25, 2022 | 140.60 | 146.91 | 139.93 | 146.38 | 8,656,955 | +6.05(+4.31%) |
May 24, 2022 | 141.85 | 142.33 | 136.17 | 140.33 | 11,683,387 | -3.70(-2.57%) |
May 23, 2022 | 145.05 | 145.14 | 143.44 | 144.03 | 8,220,676 | -1.37(-0.94%) |
May 20, 2022 | 143.76 | 145.80 | 141.21 | 145.39 | 13,114,706 | +1.81(+1.26%) |
May 19, 2022 | 150.92 | 151.07 | 141.57 | 143.59 | 24,932,528 | -7.66(-5.06%) |
May 18, 2022 | 152.61 | 157.22 | 145.24 | 151.24 | 54,411,928 | -50.23(-24.93%) |
May 17, 2022 | 197.12 | 201.75 | 195.71 | 201.47 | 7,091,552 | -2.87(-1.41%) |
May 16, 2022 | 205.14 | 206.58 | 201.56 | 204.34 | 3,589,099 | -0.45(-0.22%) |
May 13, 2022 | 205.03 | 208.12 | 203.00 | 204.79 | 3,376,282 | +2.29(+1.13%) |
May 12, 2022 | 198.85 | 205.80 | 198.57 | 202.50 | 3,805,473 | +3.52(+1.77%) |
May 11, 2022 | 204.48 | 205.90 | 197.94 | 198.97 | 3,425,806 | -5.24(-2.57%) |
May 10, 2022 | 211.18 | 213.19 | 201.96 | 204.21 | 4,021,346 | -4.74(-2.27%) |
May 09, 2022 | 208.02 | 212.66 | 207.20 | 208.95 | 5,013,547 | -0.94(-0.45%) |
May 06, 2022 | 210.49 | 214.04 | 207.51 | 209.90 | 3,951,993 | -5.17(-2.41%) |
May 05, 2022 | 219.59 | 219.82 | 212.78 | 215.07 | 3,719,604 | -6.22(-2.81%) |
May 04, 2022 | 216.08 | 222.37 | 213.56 | 221.28 | 3,494,023 | +4.56(+2.10%) |
May 03, 2022 | 215.33 | 218.54 | 213.89 | 216.73 | 3,248,604 | +2.57(+1.20%) |
May 02, 2022 | 214.50 | 217.16 | 209.85 | 214.16 | 3,271,585 | +1.05(+0.49%) |
Apr 29, 2022 | 218.54 | 219.79 | 212.69 | 213.10 | 3,465,949 | -7.21(-3.27%) |
Apr 28, 2022 | 218.49 | 221.46 | 215.08 | 220.31 | 2,487,076 | +5.05(+2.35%) |
Apr 27, 2022 | 220.37 | 221.38 | 214.80 | 215.26 | 3,213,584 | -5.15(-2.34%) |
Apr 26, 2022 | 223.27 | 226.01 | 220.33 | 220.42 | 3,128,144 | -4.81(-2.14%) |
Apr 25, 2022 | 223.67 | 226.40 | 222.07 | 225.23 | 3,503,296 | -0.02(-0.01%) |
Apr 22, 2022 | 229.78 | 230.39 | 225.01 | 225.25 | 3,681,639 | -6.05(-2.62%) |
Apr 21, 2022 | 233.79 | 237.54 | 230.77 | 231.29 | 4,255,581 | -1.07(-0.46%) |
Apr 20, 2022 | 231.71 | 233.90 | 229.68 | 232.37 | 4,004,729 | +3.05(+1.33%) |
Apr 19, 2022 | 223.97 | 230.39 | 223.19 | 229.32 | 5,035,747 | +6.21(+2.78%) |
Apr 18, 2022 | 219.52 | 224.85 | 219.10 | 223.11 | 3,585,018 | +2.04(+0.92%) |
Apr 14, 2022 | 218.00 | 221.99 | 217.26 | 221.07 | 4,194,958 | +3.15(+1.45%) |
Apr 13, 2022 | 214.64 | 219.20 | 213.90 | 217.92 | 2,630,260 | +2.31(+1.07%) |
Apr 12, 2022 | 216.50 | 219.40 | 214.72 | 215.61 | 3,612,036 | +1.89(+0.89%) |
Apr 11, 2022 | 217.40 | 219.91 | 213.34 | 213.72 | 3,403,172 | -3.76(-1.73%) |
Apr 08, 2022 | 217.16 | 220.02 | 214.94 | 217.47 | 7,115,012 | +4.80(+2.26%) |
Apr 07, 2022 | 204.11 | 214.18 | 203.58 | 212.67 | 8,516,630 | +11.42(+5.67%) |
Apr 06, 2022 | 197.28 | 202.33 | 196.65 | 201.26 | 3,946,002 | +1.07(+0.54%) |
Apr 05, 2022 | 198.97 | 203.52 | 198.69 | 200.18 | 2,723,745 | +0.35(+0.18%) |
Apr 04, 2022 | 195.90 | 200.02 | 192.17 | 199.83 | 3,398,213 | +3.61(+1.84%) |
Apr 01, 2022 | 198.81 | 199.57 | 195.36 | 196.22 | 3,451,790 | -1.57(-0.79%) |
Mar 31, 2022 | 203.48 | 205.23 | 197.64 | 197.79 | 4,951,501 | -9.08(-4.39%) |
Mar 30, 2022 | 206.60 | 208.48 | 205.63 | 206.87 | 2,643,971 | -0.90(-0.44%) |
Mar 29, 2022 | 206.90 | 209.30 | 205.23 | 207.77 | 3,414,029 | +3.18(+1.55%) |
Mar 28, 2022 | 203.23 | 204.59 | 201.73 | 204.59 | 2,373,891 | +0.85(+0.42%) |
Mar 25, 2022 | 203.22 | 204.97 | 201.62 | 203.74 | 2,646,150 | +1.46(+0.72%) |
Mar 24, 2022 | 202.27 | 203.84 | 201.46 | 202.28 | 2,403,733 | +0.30(+0.15%) |
Mar 23, 2022 | 207.16 | 207.58 | 201.26 | 201.98 | 3,211,380 | -5.64(-2.72%) |
Mar 22, 2022 | 208.50 | 209.35 | 206.67 | 207.62 | 2,650,370 | -0.22(-0.10%) |
Mar 21, 2022 | 210.66 | 212.92 | 206.27 | 207.84 | 3,243,930 | -2.84(-1.35%) |
Mar 18, 2022 | 204.00 | 210.76 | 203.25 | 210.68 | 7,054,468 | +5.05(+2.46%) |
Mar 17, 2022 | 200.38 | 205.88 | 199.90 | 205.63 | 3,921,627 | +4.70(+2.34%) |
Mar 16, 2022 | 202.18 | 203.83 | 197.34 | 200.93 | 3,243,880 | +0.22(+0.11%) |
Mar 15, 2022 | 196.19 | 201.50 | 196.19 | 200.71 | 3,075,898 | +6.14(+3.16%) |
Mar 14, 2022 | 194.05 | 196.57 | 191.01 | 194.56 | 3,399,310 | +1.67(+0.86%) |
Mar 11, 2022 | 201.00 | 201.81 | 192.74 | 192.90 | 4,337,582 | -7.28(-3.64%) |
Mar 10, 2022 | 199.07 | 195.79 | 200.18 | 3,383,906 | -1.14(-0.56%) | |
Mar 09, 2022 | 199.19 | 203.57 | 198.93 | 201.31 | 3,415,267 | +6.70(+3.44%) |
Mar 08, 2022 | 196.87 | 199.36 | 192.64 | 194.61 | 4,784,465 | -2.08(-1.06%) |
Mar 07, 2022 | 208.86 | 209.34 | 196.25 | 196.69 | 6,161,442 | -12.17(-5.83%) |
Mar 04, 2022 | 207.58 | 209.78 | 206.57 | 208.86 | 4,288,812 | +0.24(+0.12%) |
Mar 03, 2022 | 210.74 | 213.60 | 207.25 | 208.62 | 4,932,283 | -0.99(-0.47%) |
Mar 02, 2022 | 206.90 | 210.74 | 203.79 | 209.61 | 6,820,776 | +5.10(+2.49%) |