Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 155.80 | 156.06 | 151.05 | 151.47 | 9,544,758 | -4.92(-3.15%) |
May 27, 2022 | 152.74 | 156.44 | 152.70 | 156.39 | 6,749,765 | +3.69(+2.41%) |
May 26, 2022 | 147.82 | 152.82 | 147.70 | 152.70 | 7,871,542 | +6.34(+4.33%) |
May 25, 2022 | 140.58 | 146.88 | 139.90 | 146.36 | 8,658,480 | +6.05(+4.31%) |
May 24, 2022 | 141.83 | 142.31 | 136.15 | 140.31 | 11,685,445 | -3.69(-2.57%) |
May 23, 2022 | 145.02 | 145.12 | 143.42 | 144.00 | 8,222,124 | -1.37(-0.94%) |
May 20, 2022 | 143.74 | 145.78 | 141.18 | 145.37 | 13,117,016 | +1.81(+1.26%) |
May 19, 2022 | 150.90 | 151.05 | 141.55 | 143.56 | 24,936,920 | -7.65(-5.06%) |
May 18, 2022 | 152.58 | 157.19 | 145.22 | 151.22 | 54,421,512 | -50.22(-24.93%) |
May 17, 2022 | 197.08 | 201.71 | 195.68 | 201.43 | 7,092,801 | -2.87(-1.41%) |
May 16, 2022 | 205.11 | 206.54 | 201.53 | 204.31 | 3,589,731 | -0.45(-0.22%) |
May 13, 2022 | 204.99 | 208.08 | 202.96 | 204.75 | 3,376,877 | +2.29(+1.13%) |
May 12, 2022 | 198.82 | 205.77 | 198.54 | 202.46 | 3,806,143 | +3.52(+1.77%) |
May 11, 2022 | 204.44 | 205.86 | 197.90 | 198.94 | 3,426,409 | -5.24(-2.56%) |
May 10, 2022 | 211.14 | 213.16 | 201.92 | 204.17 | 4,022,055 | -4.74(-2.27%) |
May 09, 2022 | 207.99 | 212.63 | 207.16 | 208.92 | 5,014,431 | -0.94(-0.45%) |
May 06, 2022 | 210.46 | 214.00 | 207.47 | 209.86 | 3,952,689 | -5.17(-2.41%) |
May 05, 2022 | 219.55 | 219.78 | 212.74 | 215.03 | 3,720,260 | -6.22(-2.81%) |
May 04, 2022 | 216.05 | 222.33 | 213.52 | 221.25 | 3,494,638 | +4.56(+2.10%) |
May 03, 2022 | 215.29 | 218.51 | 213.86 | 216.69 | 3,249,176 | +2.57(+1.20%) |
May 02, 2022 | 214.46 | 217.12 | 209.81 | 214.12 | 3,272,161 | +1.05(+0.49%) |
Apr 29, 2022 | 218.51 | 219.75 | 212.65 | 213.06 | 3,466,559 | -7.21(-3.27%) |
Apr 28, 2022 | 218.45 | 221.42 | 215.04 | 220.28 | 2,487,514 | +5.05(+2.35%) |
Apr 27, 2022 | 220.33 | 221.34 | 214.76 | 215.23 | 3,214,151 | -5.15(-2.34%) |
Apr 26, 2022 | 223.23 | 225.97 | 220.29 | 220.38 | 3,128,695 | -4.81(-2.14%) |
Apr 25, 2022 | 223.63 | 226.36 | 222.03 | 225.19 | 3,503,913 | -0.02(-0.01%) |
Apr 22, 2022 | 229.74 | 230.35 | 224.97 | 225.21 | 3,682,287 | -6.05(-2.61%) |
Apr 21, 2022 | 233.75 | 237.50 | 230.73 | 231.25 | 4,256,330 | -1.07(-0.46%) |
Apr 20, 2022 | 231.67 | 233.86 | 229.64 | 232.32 | 4,005,435 | +3.05(+1.33%) |
Apr 19, 2022 | 223.93 | 230.35 | 223.15 | 229.28 | 5,036,634 | +6.21(+2.78%) |
Apr 18, 2022 | 219.48 | 224.81 | 219.06 | 223.07 | 3,585,650 | +2.04(+0.92%) |
Apr 14, 2022 | 217.97 | 221.95 | 217.22 | 221.03 | 4,195,697 | +3.15(+1.45%) |
Apr 13, 2022 | 214.60 | 219.16 | 213.87 | 217.88 | 2,630,723 | +2.31(+1.07%) |
Apr 12, 2022 | 216.47 | 219.36 | 214.69 | 215.57 | 3,612,672 | +1.89(+0.89%) |
Apr 11, 2022 | 217.36 | 219.88 | 213.31 | 213.68 | 3,403,771 | -3.75(-1.73%) |
Apr 08, 2022 | 217.12 | 219.98 | 214.90 | 217.43 | 7,116,265 | +4.80(+2.26%) |
Apr 07, 2022 | 204.07 | 214.15 | 203.54 | 212.63 | 8,518,130 | +11.41(+5.67%) |
Apr 06, 2022 | 197.24 | 202.29 | 196.62 | 201.22 | 3,946,697 | +1.07(+0.54%) |
Apr 05, 2022 | 198.94 | 203.49 | 198.65 | 200.15 | 2,724,225 | +0.35(+0.18%) |
Apr 04, 2022 | 195.86 | 199.98 | 192.13 | 199.79 | 3,398,812 | +3.61(+1.84%) |
Apr 01, 2022 | 198.78 | 199.53 | 195.32 | 196.19 | 3,452,398 | -1.57(-0.79%) |
Mar 31, 2022 | 203.45 | 205.19 | 197.60 | 197.75 | 4,952,373 | -9.08(-4.39%) |
Mar 30, 2022 | 206.56 | 208.44 | 205.59 | 206.83 | 2,644,437 | -0.90(-0.44%) |
Mar 29, 2022 | 206.87 | 209.26 | 205.19 | 207.73 | 3,414,630 | +3.18(+1.55%) |
Mar 28, 2022 | 203.20 | 204.56 | 201.70 | 204.56 | 2,374,309 | +0.85(+0.42%) |
Mar 25, 2022 | 203.19 | 204.94 | 201.58 | 203.71 | 2,646,616 | +1.46(+0.72%) |
Mar 24, 2022 | 202.24 | 203.80 | 201.42 | 202.25 | 2,404,156 | +0.30(+0.15%) |
Mar 23, 2022 | 207.12 | 207.55 | 201.22 | 201.95 | 3,211,945 | -5.64(-2.72%) |
Mar 22, 2022 | 208.46 | 209.32 | 206.63 | 207.59 | 2,650,837 | -0.21(-0.10%) |
Mar 21, 2022 | 210.62 | 212.89 | 206.23 | 207.80 | 3,244,501 | -2.84(-1.35%) |
Mar 18, 2022 | 203.97 | 210.72 | 203.21 | 210.64 | 7,055,710 | +5.05(+2.46%) |
Mar 17, 2022 | 200.34 | 205.84 | 199.86 | 205.59 | 3,922,318 | +4.70(+2.34%) |
Mar 16, 2022 | 202.14 | 203.79 | 197.31 | 200.89 | 3,244,451 | +0.22(+0.11%) |
Mar 15, 2022 | 196.16 | 201.46 | 196.16 | 200.67 | 3,076,439 | +6.14(+3.16%) |
Mar 14, 2022 | 194.02 | 196.53 | 190.98 | 194.53 | 3,399,909 | +1.67(+0.86%) |
Mar 11, 2022 | 200.96 | 201.77 | 192.70 | 192.86 | 4,338,346 | -7.28(-3.64%) |
Mar 10, 2022 | 199.04 | 195.76 | 200.14 | 3,384,502 | -1.14(-0.56%) | |
Mar 09, 2022 | 199.15 | 203.53 | 198.89 | 201.28 | 3,415,869 | +6.70(+3.44%) |
Mar 08, 2022 | 196.83 | 199.33 | 192.61 | 194.58 | 4,785,308 | -2.08(-1.06%) |
Mar 07, 2022 | 208.82 | 209.30 | 196.21 | 196.65 | 6,162,527 | -12.17(-5.83%) |
Mar 04, 2022 | 207.55 | 209.75 | 206.53 | 208.82 | 4,289,568 | +0.24(+0.12%) |
Mar 03, 2022 | 210.71 | 213.57 | 207.21 | 208.58 | 4,933,152 | -0.99(-0.47%) |
Mar 02, 2022 | 206.87 | 210.71 | 203.75 | 209.57 | 6,821,978 | +5.10(+2.49%) |