Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 154.73 | 154.99 | 150.01 | 150.43 | 9,610,461 | -4.89(-3.15%) |
May 27, 2022 | 151.69 | 155.38 | 151.66 | 155.32 | 6,796,228 | +3.66(+2.41%) |
May 26, 2022 | 146.81 | 151.78 | 146.69 | 151.66 | 7,925,727 | +6.30(+4.33%) |
May 25, 2022 | 139.62 | 145.88 | 138.95 | 145.36 | 8,718,081 | +6.01(+4.32%) |
May 24, 2022 | 140.86 | 141.33 | 135.22 | 139.34 | 11,765,883 | -3.67(-2.57%) |
May 23, 2022 | 144.03 | 144.13 | 142.44 | 143.02 | 8,278,722 | -1.36(-0.94%) |
May 20, 2022 | 142.76 | 144.78 | 140.22 | 144.37 | 13,207,308 | +1.79(+1.26%) |
May 19, 2022 | 149.87 | 150.01 | 140.58 | 142.58 | 25,108,576 | -7.60(-5.06%) |
May 18, 2022 | 151.54 | 156.12 | 144.22 | 150.18 | 54,796,128 | -49.87(-24.93%) |
May 17, 2022 | 195.73 | 200.33 | 194.34 | 200.06 | 7,141,625 | -2.85(-1.41%) |
May 16, 2022 | 203.70 | 205.13 | 200.15 | 202.91 | 3,614,442 | -0.44(-0.22%) |
May 13, 2022 | 203.59 | 206.66 | 201.57 | 203.35 | 3,400,122 | +2.28(+1.13%) |
May 12, 2022 | 197.46 | 204.36 | 197.18 | 201.08 | 3,832,343 | +3.50(+1.77%) |
May 11, 2022 | 203.05 | 204.45 | 196.55 | 197.58 | 3,449,995 | -5.20(-2.56%) |
May 10, 2022 | 209.70 | 211.70 | 200.54 | 202.78 | 4,049,741 | -4.71(-2.27%) |
May 09, 2022 | 206.56 | 211.17 | 205.75 | 207.49 | 5,048,948 | -0.94(-0.45%) |
May 06, 2022 | 209.02 | 212.54 | 206.06 | 208.42 | 3,979,898 | -5.14(-2.40%) |
May 05, 2022 | 218.05 | 218.28 | 211.28 | 213.56 | 3,745,869 | -6.17(-2.81%) |
May 04, 2022 | 214.57 | 220.81 | 212.06 | 219.73 | 3,518,694 | +4.53(+2.10%) |
May 03, 2022 | 213.82 | 217.01 | 212.39 | 215.21 | 3,271,542 | +2.55(+1.20%) |
May 02, 2022 | 213.00 | 215.63 | 208.38 | 212.65 | 3,294,685 | +1.05(+0.49%) |
Apr 29, 2022 | 217.01 | 218.25 | 211.20 | 211.61 | 3,490,422 | -7.16(-3.27%) |
Apr 28, 2022 | 216.96 | 219.91 | 213.57 | 218.77 | 2,504,637 | +5.02(+2.35%) |
Apr 27, 2022 | 218.83 | 219.83 | 213.29 | 213.75 | 3,236,276 | -5.12(-2.34%) |
Apr 26, 2022 | 221.70 | 224.43 | 218.79 | 218.87 | 3,150,232 | -4.78(-2.14%) |
Apr 25, 2022 | 222.10 | 224.81 | 220.51 | 223.65 | 3,528,033 | -0.02(-0.01%) |
Apr 22, 2022 | 228.17 | 228.78 | 223.44 | 223.67 | 3,707,635 | -6.01(-2.62%) |
Apr 21, 2022 | 232.15 | 235.87 | 229.15 | 229.67 | 4,285,629 | -1.06(-0.46%) |
Apr 20, 2022 | 230.09 | 232.26 | 228.07 | 230.74 | 4,033,007 | +3.03(+1.33%) |
Apr 19, 2022 | 222.40 | 228.78 | 221.62 | 227.71 | 5,071,304 | +6.16(+2.78%) |
Apr 18, 2022 | 217.98 | 223.28 | 217.56 | 221.55 | 3,610,332 | +2.03(+0.92%) |
Apr 14, 2022 | 216.47 | 220.44 | 215.73 | 219.52 | 4,224,579 | +3.13(+1.45%) |
Apr 13, 2022 | 213.13 | 217.66 | 212.40 | 216.39 | 2,648,832 | +2.29(+1.07%) |
Apr 12, 2022 | 214.99 | 217.86 | 213.22 | 214.10 | 3,637,540 | +1.88(+0.89%) |
Apr 11, 2022 | 215.87 | 218.37 | 211.85 | 212.22 | 3,427,201 | -3.73(-1.73%) |
Apr 08, 2022 | 215.63 | 218.47 | 213.43 | 215.95 | 7,165,251 | +4.77(+2.26%) |
Apr 07, 2022 | 202.68 | 212.68 | 202.15 | 211.18 | 8,576,766 | +11.34(+5.67%) |
Apr 06, 2022 | 195.89 | 200.91 | 195.27 | 199.84 | 3,973,864 | +1.06(+0.54%) |
Apr 05, 2022 | 197.58 | 202.10 | 197.29 | 198.78 | 2,742,977 | +0.35(+0.18%) |
Apr 04, 2022 | 194.52 | 198.61 | 190.82 | 198.43 | 3,422,208 | +3.58(+1.84%) |
Apr 01, 2022 | 197.42 | 198.17 | 193.99 | 194.85 | 3,476,163 | -1.55(-0.79%) |
Mar 31, 2022 | 202.06 | 203.79 | 196.25 | 196.40 | 4,986,464 | -9.01(-4.39%) |
Mar 30, 2022 | 205.15 | 207.02 | 204.19 | 205.42 | 2,662,640 | -0.90(-0.44%) |
Mar 29, 2022 | 205.45 | 207.83 | 203.79 | 206.31 | 3,438,135 | +3.16(+1.55%) |
Mar 28, 2022 | 201.81 | 203.16 | 200.32 | 203.16 | 2,390,653 | +0.84(+0.42%) |
Mar 25, 2022 | 201.80 | 203.54 | 200.21 | 202.32 | 2,664,835 | +1.45(+0.72%) |
Mar 24, 2022 | 200.85 | 202.41 | 200.04 | 200.86 | 2,420,705 | +0.30(+0.15%) |
Mar 23, 2022 | 205.70 | 206.13 | 199.84 | 200.57 | 3,234,055 | -5.60(-2.72%) |
Mar 22, 2022 | 207.04 | 207.89 | 205.22 | 206.17 | 2,669,084 | -0.21(-0.10%) |
Mar 21, 2022 | 209.18 | 211.43 | 204.82 | 206.38 | 3,266,835 | -2.82(-1.35%) |
Mar 18, 2022 | 202.57 | 209.28 | 201.82 | 209.20 | 7,104,279 | +5.02(+2.46%) |
Mar 17, 2022 | 198.97 | 204.44 | 198.49 | 204.19 | 3,949,318 | +4.66(+2.34%) |
Mar 16, 2022 | 200.76 | 202.40 | 195.96 | 199.52 | 3,266,785 | +0.22(+0.11%) |
Mar 15, 2022 | 194.82 | 200.09 | 194.82 | 199.30 | 3,097,616 | +6.10(+3.16%) |
Mar 14, 2022 | 192.69 | 195.19 | 189.67 | 193.20 | 3,423,313 | +1.66(+0.87%) |
Mar 11, 2022 | 199.59 | 200.39 | 191.39 | 191.54 | 4,368,209 | -7.23(-3.64%) |
Mar 10, 2022 | 197.68 | 194.42 | 198.77 | 3,407,799 | -1.13(-0.56%) | |
Mar 09, 2022 | 197.79 | 202.14 | 197.53 | 199.90 | 3,439,382 | +6.65(+3.44%) |
Mar 08, 2022 | 195.49 | 197.97 | 191.29 | 193.25 | 4,818,249 | -2.06(-1.06%) |
Mar 07, 2022 | 207.40 | 207.87 | 194.87 | 195.31 | 6,204,948 | -12.09(-5.83%) |
Mar 04, 2022 | 206.13 | 208.31 | 205.12 | 207.40 | 4,319,096 | +0.24(+0.12%) |
Mar 03, 2022 | 209.27 | 212.11 | 205.79 | 207.16 | 4,967,110 | -0.98(-0.47%) |
Mar 02, 2022 | 205.45 | 209.27 | 202.36 | 208.14 | 6,868,938 | +5.06(+2.49%) |