Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 196.18 | 199.95 | 190.80 | 197.44 | 11,392,209 | +2.25(+1.15%) |
May 27, 2022 | 193.19 | 195.25 | 190.37 | 195.19 | 8,586,017 | +3.79(+1.98%) |
May 26, 2022 | 186.49 | 192.34 | 183.09 | 191.40 | 8,046,120 | +3.57(+1.90%) |
May 25, 2022 | 180.28 | 188.87 | 180.17 | 187.83 | 8,518,465 | +7.49(+4.15%) |
May 24, 2022 | 182.00 | 184.00 | 177.17 | 180.34 | 7,700,456 | -7.10(-3.79%) |
May 23, 2022 | 186.15 | 187.66 | 177.89 | 187.44 | 9,591,996 | +1.09(+0.58%) |
May 20, 2022 | 185.87 | 190.19 | 179.77 | 186.35 | 10,265,421 | +2.87(+1.56%) |
May 19, 2022 | 178.04 | 186.30 | 175.71 | 183.48 | 10,444,287 | +6.29(+3.55%) |
May 18, 2022 | 186.72 | 187.70 | 176.27 | 177.19 | 9,650,002 | -13.37(-7.02%) |
May 17, 2022 | 189.17 | 191.40 | 185.17 | 190.56 | 9,864,955 | +4.05(+2.17%) |
May 16, 2022 | 193.30 | 195.89 | 185.70 | 186.51 | 16,139,783 | -1.13(-0.60%) |
May 13, 2022 | 177.16 | 187.77 | 176.01 | 187.64 | 13,136,380 | +13.33(+7.65%) |
May 12, 2022 | 163.96 | 177.58 | 162.71 | 174.31 | 17,634,560 | +7.94(+4.77%) |
May 11, 2022 | 176.09 | 180.92 | 165.55 | 166.37 | 12,647,119 | -11.29(-6.35%) |
May 10, 2022 | 176.01 | 181.87 | 170.57 | 177.66 | 13,874,772 | +4.56(+2.63%) |
May 09, 2022 | 177.65 | 183.20 | 172.30 | 173.10 | 14,022,736 | -7.87(-4.35%) |
May 06, 2022 | 186.75 | 187.21 | 175.81 | 180.97 | 17,185,736 | -7.35(-3.90%) |
May 05, 2022 | 200.45 | 200.71 | 186.00 | 188.32 | 14,022,147 | -15.69(-7.69%) |
May 04, 2022 | 197.65 | 204.38 | 191.01 | 204.01 | 12,195,568 | +4.14(+2.07%) |
May 03, 2022 | 198.29 | 203.20 | 194.77 | 199.87 | 11,814,246 | +0.41(+0.21%) |
May 02, 2022 | 191.71 | 200.21 | 190.01 | 199.46 | 14,579,048 | +9.10(+4.78%) |
Apr 29, 2022 | 198.68 | 204.71 | 190.00 | 190.36 | 16,400,021 | -9.16(-4.59%) |
Apr 28, 2022 | 191.56 | 201.48 | 185.60 | 199.52 | 21,351,608 | +10.98(+5.82%) |
Apr 27, 2022 | 194.01 | 200.19 | 187.77 | 188.54 | 22,281,984 | -9.86(-4.97%) |
Apr 26, 2022 | 208.80 | 209.15 | 198.28 | 198.40 | 20,285,184 | -11.51(-5.48%) |
Apr 25, 2022 | 213.81 | 216.66 | 204.51 | 209.91 | 28,133,902 | -5.61(-2.60%) |
Apr 22, 2022 | 220.18 | 226.27 | 210.05 | 215.52 | 37,516,068 | -2.70(-1.24%) |
Apr 21, 2022 | 220.00 | 227.68 | 211.52 | 218.22 | 53,452,736 | -7.97(-3.52%) |
Apr 20, 2022 | 245.20 | 248.70 | 212.51 | 226.19 | 133,274,224 | -122.42(-35.12%) |
Apr 19, 2022 | 333.22 | 351.68 | 333.22 | 348.61 | 20,468,952 | +10.75(+3.18%) |
Apr 18, 2022 | 340.00 | 342.36 | 331.62 | 337.86 | 5,100,363 | -3.27(-0.96%) |
Apr 14, 2022 | 350.95 | 352.00 | 339.86 | 341.13 | 4,343,870 | -9.30(-2.65%) |
Apr 13, 2022 | 343.92 | 352.00 | 341.15 | 350.43 | 3,229,855 | +6.33(+1.84%) |
Apr 12, 2022 | 355.91 | 359.41 | 342.25 | 344.10 | 3,823,049 | -3.90(-1.12%) |
Apr 11, 2022 | 350.00 | 354.78 | 345.20 | 348.00 | 3,774,290 | -7.88(-2.21%) |
Apr 08, 2022 | 361.96 | 362.50 | 354.87 | 355.88 | 4,025,355 | -6.27(-1.73%) |
Apr 07, 2022 | 365.00 | 368.54 | 353.69 | 362.15 | 4,961,304 | -6.20(-1.68%) |
Apr 06, 2022 | 374.15 | 376.47 | 362.73 | 368.35 | 4,352,183 | -11.80(-3.10%) |
Apr 05, 2022 | 389.30 | 390.00 | 377.31 | 380.15 | 4,234,252 | -11.35(-2.90%) |
Apr 04, 2022 | 373.55 | 396.02 | 373.13 | 391.50 | 7,005,703 | +18.03(+4.83%) |
Apr 01, 2022 | 376.80 | 380.87 | 368.50 | 373.47 | 4,644,330 | -1.12(-0.30%) |
Mar 31, 2022 | 383.59 | 384.00 | 373.61 | 374.59 | 4,136,296 | -6.88(-1.80%) |
Mar 30, 2022 | 389.55 | 392.70 | 378.62 | 381.47 | 4,021,224 | -10.35(-2.64%) |
Mar 29, 2022 | 384.39 | 396.50 | 380.33 | 391.82 | 5,879,783 | +13.31(+3.52%) |
Mar 28, 2022 | 375.23 | 380.28 | 366.73 | 378.51 | 4,320,387 | +4.66(+1.25%) |
Mar 25, 2022 | 377.07 | 377.64 | 366.43 | 373.85 | 3,576,053 | -1.86(-0.50%) |
Mar 24, 2022 | 379.76 | 379.76 | 368.90 | 375.71 | 3,886,349 | +1.22(+0.33%) |
Mar 23, 2022 | 379.77 | 382.46 | 374.49 | 374.49 | 3,728,355 | -8.43(-2.20%) |
Mar 22, 2022 | 371.14 | 386.66 | 366.76 | 382.92 | 4,246,483 | +8.33(+2.22%) |
Mar 21, 2022 | 378.02 | 381.82 | 368.94 | 374.59 | 4,863,604 | -6.01(-1.58%) |
Mar 18, 2022 | 372.00 | 381.80 | 368.47 | 380.60 | 8,324,886 | +9.20(+2.48%) |
Mar 17, 2022 | 359.70 | 373.31 | 354.88 | 371.40 | 5,816,151 | +13.87(+3.88%) |
Mar 16, 2022 | 348.20 | 359.99 | 343.06 | 357.53 | 6,979,459 | +13.78(+4.01%) |
Mar 15, 2022 | 335.10 | 345.36 | 332.36 | 343.75 | 5,459,891 | +12.74(+3.85%) |
Mar 14, 2022 | 338.72 | 341.32 | 329.82 | 331.01 | 5,906,446 | -9.31(-2.74%) |
Mar 11, 2022 | 361.19 | 363.36 | 340.00 | 340.32 | 4,820,016 | -16.45(-4.61%) |
Mar 10, 2022 | 356.20 | 367.02 | 353.30 | 356.77 | 4,799,308 | -2.02(-0.56%) |
Mar 09, 2022 | 357.68 | 364.14 | 350.51 | 358.79 | 6,517,246 | +17.03(+4.98%) |
Mar 08, 2022 | 349.80 | 358.86 | 340.67 | 341.76 | 6,422,246 | -8.50(-2.43%) |
Mar 07, 2022 | 360.41 | 362.00 | 350.20 | 350.26 | 5,718,023 | -11.47(-3.17%) |
Mar 04, 2022 | 368.00 | 374.82 | 357.17 | 361.73 | 5,329,209 | -6.34(-1.72%) |
Mar 03, 2022 | 386.00 | 386.12 | 364.65 | 368.07 | 6,065,226 | -11.96(-3.15%) |
Mar 02, 2022 | 388.93 | 389.22 | 375.21 | 380.03 | 5,351,235 | -6.21(-1.61%) |