Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 194.67 | 197.39 | 191.81 | 193.44 | 26,145,110 | -1.49(-0.76%) |
May 27, 2022 | 191.16 | 195.13 | 189.60 | 194.92 | 22,588,730 | +3.50(+1.83%) |
May 26, 2022 | 182.69 | 192.63 | 182.07 | 191.43 | 23,073,704 | +7.79(+4.24%) |
May 25, 2022 | 180.21 | 185.25 | 179.13 | 183.63 | 28,054,682 | +2.55(+1.41%) |
May 24, 2022 | 180.36 | 183.48 | 175.92 | 181.09 | 50,437,056 | -14.93(-7.62%) |
May 23, 2022 | 194.98 | 196.78 | 191.04 | 196.02 | 24,926,486 | +2.69(+1.39%) |
May 20, 2022 | 194.76 | 197.70 | 187.67 | 193.34 | 31,507,006 | +2.25(+1.18%) |
May 19, 2022 | 191.00 | 195.08 | 189.40 | 191.09 | 24,463,904 | -0.95(-0.49%) |
May 18, 2022 | 199.79 | 200.79 | 191.43 | 192.04 | 23,967,210 | -10.37(-5.12%) |
May 17, 2022 | 201.91 | 205.24 | 198.15 | 202.41 | 24,893,456 | +2.58(+1.29%) |
May 16, 2022 | 196.84 | 205.15 | 195.72 | 199.83 | 27,272,230 | +1.42(+0.72%) |
May 13, 2022 | 192.38 | 199.68 | 191.08 | 198.41 | 24,576,028 | +7.37(+3.86%) |
May 12, 2022 | 186.85 | 197.84 | 184.58 | 191.04 | 38,284,116 | +2.50(+1.32%) |
May 11, 2022 | 196.11 | 200.46 | 188.07 | 188.54 | 31,175,486 | -8.90(-4.51%) |
May 10, 2022 | 199.30 | 202.75 | 193.98 | 197.44 | 34,481,316 | +1.44(+0.73%) |
May 09, 2022 | 199.63 | 202.35 | 195.37 | 196.00 | 36,363,308 | -7.55(-3.71%) |
May 06, 2022 | 207.12 | 209.16 | 200.81 | 203.55 | 34,784,052 | -4.50(-2.17%) |
May 05, 2022 | 218.51 | 219.94 | 206.03 | 208.06 | 41,166,152 | -15.11(-6.77%) |
May 04, 2022 | 210.43 | 224.06 | 206.74 | 223.17 | 42,374,392 | +11.37(+5.37%) |
May 03, 2022 | 210.23 | 214.67 | 207.87 | 211.81 | 41,583,588 | +0.90(+0.43%) |
May 02, 2022 | 200.95 | 211.66 | 200.78 | 210.91 | 49,942,380 | +10.65(+5.32%) |
Apr 29, 2022 | 204.24 | 212.25 | 199.69 | 200.26 | 49,293,160 | -5.25(-2.56%) |
Apr 28, 2022 | 202.71 | 208.31 | 192.70 | 205.51 | 100,937,408 | +30.75(+17.59%) |
Apr 27, 2022 | 174.25 | 181.02 | 168.82 | 174.76 | 70,826,504 | -5.99(-3.32%) |
Apr 26, 2022 | 186.43 | 186.99 | 179.31 | 180.76 | 31,721,722 | -6.03(-3.23%) |
Apr 25, 2022 | 182.54 | 186.98 | 181.46 | 186.79 | 29,298,384 | +2.88(+1.56%) |
Apr 22, 2022 | 190.17 | 192.52 | 183.08 | 183.91 | 36,473,212 | -3.96(-2.11%) |
Apr 21, 2022 | 201.39 | 202.75 | 185.38 | 187.87 | 50,054,256 | -12.34(-6.16%) |
Apr 20, 2022 | 213.37 | 213.93 | 198.71 | 200.21 | 43,056,452 | -16.87(-7.77%) |
Apr 19, 2022 | 210.30 | 218.20 | 208.78 | 217.08 | 20,107,746 | +6.53(+3.10%) |
Apr 18, 2022 | 209.78 | 213.15 | 208.08 | 210.55 | 16,580,004 | +0.59(+0.28%) |
Apr 14, 2022 | 214.66 | 214.76 | 209.78 | 209.96 | 18,399,126 | -4.81(-2.24%) |
Apr 13, 2022 | 211.60 | 216.38 | 211.11 | 214.76 | 19,243,672 | +0.85(+0.40%) |
Apr 12, 2022 | 220.01 | 221.79 | 212.90 | 213.91 | 20,139,906 | -2.32(-1.07%) |
Apr 11, 2022 | 218.19 | 220.38 | 214.99 | 216.23 | 20,521,830 | -5.86(-2.64%) |
Apr 08, 2022 | 222.14 | 224.89 | 219.79 | 222.09 | 18,395,414 | -0.62(-0.28%) |
Apr 07, 2022 | 223.69 | 225.28 | 218.33 | 222.71 | 21,051,966 | -0.35(-0.16%) |
Apr 06, 2022 | 226.67 | 228.75 | 221.17 | 223.06 | 29,007,262 | -8.53(-3.68%) |
Apr 05, 2022 | 233.83 | 236.61 | 230.78 | 231.59 | 29,751,302 | -2.05(-0.88%) |
Apr 04, 2022 | 225.74 | 234.10 | 225.62 | 233.64 | 28,119,484 | +9.03(+4.02%) |
Apr 01, 2022 | 224.31 | 227.04 | 222.46 | 224.61 | 19,565,788 | +2.49(+1.12%) |
Mar 31, 2022 | 228.21 | 228.25 | 222.02 | 222.12 | 24,222,412 | -5.49(-2.41%) |
Mar 30, 2022 | 228.67 | 230.91 | 226.47 | 227.61 | 25,605,510 | -2.01(-0.87%) |
Mar 29, 2022 | 225.83 | 230.63 | 225.05 | 229.62 | 31,436,194 | +6.26(+2.80%) |
Mar 28, 2022 | 221.90 | 223.80 | 219.31 | 223.35 | 26,245,354 | +1.77(+0.80%) |
Mar 25, 2022 | 220.28 | 225.26 | 218.66 | 221.59 | 40,081,620 | +2.25(+1.02%) |
Mar 24, 2022 | 214.77 | 220.44 | 214.56 | 219.34 | 31,516,244 | +6.10(+2.86%) |
Mar 23, 2022 | 213.10 | 216.57 | 211.94 | 213.23 | 23,734,786 | -3.19(-1.47%) |
Mar 22, 2022 | 211.15 | 219.23 | 209.96 | 216.42 | 32,068,846 | +5.15(+2.44%) |
Mar 21, 2022 | 214.27 | 214.48 | 207.41 | 211.27 | 30,158,180 | -5.00(-2.31%) |
Mar 18, 2022 | 206.48 | 216.57 | 205.78 | 216.26 | 52,187,032 | +8.64(+4.16%) |
Mar 17, 2022 | 201.49 | 207.82 | 200.90 | 207.62 | 29,507,454 | +4.21(+2.07%) |
Mar 16, 2022 | 194.49 | 203.51 | 194.31 | 203.41 | 40,669,988 | +11.59(+6.04%) |
Mar 15, 2022 | 190.60 | 192.08 | 185.71 | 191.83 | 31,913,932 | +5.39(+2.89%) |
Mar 14, 2022 | 186.83 | 192.09 | 185.62 | 186.43 | 31,032,992 | -0.98(-0.52%) |
Mar 11, 2022 | 192.43 | 193.35 | 186.47 | 187.41 | 34,731,496 | -7.58(-3.89%) |
Mar 10, 2022 | 194.63 | 196.07 | 190.87 | 194.99 | 24,846,274 | -3.30(-1.66%) |
Mar 09, 2022 | 195.53 | 198.89 | 193.71 | 198.29 | 31,904,512 | +8.20(+4.31%) |
Mar 08, 2022 | 187.65 | 196.49 | 185.91 | 190.09 | 37,491,072 | +2.82(+1.50%) |
Mar 07, 2022 | 200.58 | 200.58 | 187.08 | 187.27 | 38,548,468 | -12.58(-6.29%) |
Mar 04, 2022 | 202.16 | 205.67 | 198.58 | 199.85 | 32,180,856 | -2.91(-1.43%) |
Mar 03, 2022 | 208.79 | 208.86 | 201.21 | 202.75 | 27,192,070 | -5.13(-2.47%) |
Mar 02, 2022 | 204.55 | 208.93 | 201.81 | 207.89 | 29,457,994 | +4.62(+2.27%) |