Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 131.03 | 132.99 | 128.86 | 131.40 | 7,950,596 | -0.83(-0.63%) |
May 27, 2022 | 128.77 | 132.23 | 128.32 | 132.23 | 7,261,529 | +4.50(+3.52%) |
May 26, 2022 | 123.10 | 128.84 | 122.74 | 127.73 | 8,327,751 | +5.67(+4.65%) |
May 25, 2022 | 119.17 | 122.59 | 118.76 | 122.06 | 7,703,785 | +2.66(+2.23%) |
May 24, 2022 | 122.44 | 122.70 | 117.29 | 119.40 | 9,083,282 | -4.67(-3.76%) |
May 23, 2022 | 121.70 | 124.48 | 120.34 | 124.07 | 9,338,132 | +3.37(+2.79%) |
May 20, 2022 | 128.77 | 128.85 | 117.08 | 120.70 | 18,767,024 | -6.44(-5.07%) |
May 19, 2022 | 124.40 | 128.40 | 123.70 | 127.14 | 8,066,742 | +1.62(+1.29%) |
May 18, 2022 | 130.34 | 132.10 | 124.36 | 125.52 | 9,550,382 | -6.53(-4.95%) |
May 17, 2022 | 126.90 | 132.83 | 125.79 | 132.05 | 12,143,776 | +8.00(+6.45%) |
May 16, 2022 | 127.05 | 131.12 | 122.35 | 124.05 | 10,621,423 | -3.15(-2.48%) |
May 13, 2022 | 124.98 | 130.80 | 122.38 | 127.20 | 20,891,584 | +4.06(+3.30%) |
May 12, 2022 | 126.89 | 128.53 | 120.28 | 123.14 | 15,873,566 | -6.25(-4.83%) |
May 11, 2022 | 132.95 | 138.96 | 129.11 | 129.39 | 11,379,070 | -3.56(-2.68%) |
May 10, 2022 | 136.76 | 137.84 | 130.33 | 132.95 | 11,778,911 | -0.36(-0.27%) |
May 09, 2022 | 146.00 | 146.95 | 132.65 | 133.31 | 12,576,858 | -15.59(-10.47%) |
May 06, 2022 | 149.96 | 150.90 | 145.85 | 148.90 | 7,697,852 | -1.57(-1.04%) |
May 05, 2022 | 155.69 | 157.99 | 149.07 | 150.47 | 7,945,837 | -6.50(-4.14%) |
May 04, 2022 | 152.91 | 157.14 | 150.77 | 156.97 | 9,544,248 | +3.39(+2.21%) |
May 03, 2022 | 149.09 | 154.45 | 147.91 | 153.58 | 10,145,415 | +4.97(+3.34%) |
May 02, 2022 | 148.02 | 149.45 | 143.38 | 148.61 | 12,396,313 | -0.23(-0.15%) |
Apr 29, 2022 | 153.44 | 157.03 | 148.52 | 148.84 | 10,907,623 | -5.38(-3.49%) |
Apr 28, 2022 | 156.61 | 156.79 | 149.00 | 154.22 | 13,510,568 | -0.24(-0.16%) |
Apr 27, 2022 | 161.25 | 161.25 | 146.00 | 154.46 | 40,361,624 | -12.58(-7.53%) |
Apr 26, 2022 | 174.76 | 174.76 | 166.85 | 167.04 | 9,267,680 | -8.87(-5.04%) |
Apr 25, 2022 | 174.51 | 176.08 | 172.45 | 175.91 | 6,290,314 | -1.01(-0.57%) |
Apr 22, 2022 | 180.78 | 182.67 | 176.50 | 176.92 | 6,797,478 | -4.10(-2.26%) |
Apr 21, 2022 | 188.73 | 189.85 | 180.55 | 181.02 | 7,441,393 | -2.53(-1.38%) |
Apr 20, 2022 | 187.24 | 187.34 | 182.86 | 183.55 | 6,818,440 | -2.43(-1.31%) |
Apr 19, 2022 | 180.36 | 187.61 | 180.28 | 185.98 | 7,479,192 | +6.13(+3.41%) |
Apr 18, 2022 | 181.45 | 182.46 | 178.55 | 179.85 | 5,038,334 | -2.09(-1.15%) |
Apr 14, 2022 | 182.75 | 185.54 | 181.64 | 181.94 | 5,144,631 | -0.93(-0.51%) |
Apr 13, 2022 | 176.96 | 183.46 | 176.96 | 182.87 | 7,394,202 | +6.59(+3.74%) |
Apr 12, 2022 | 175.50 | 178.50 | 174.53 | 176.28 | 6,126,699 | +1.25(+0.71%) |
Apr 11, 2022 | 173.84 | 179.67 | 173.40 | 175.03 | 5,997,697 | -0.17(-0.10%) |
Apr 08, 2022 | 176.54 | 178.13 | 174.24 | 175.20 | 6,524,078 | -2.77(-1.56%) |
Apr 07, 2022 | 178.13 | 178.66 | 173.87 | 177.97 | 7,515,855 | -0.75(-0.42%) |
Apr 06, 2022 | 180.40 | 180.57 | 176.58 | 178.72 | 8,163,439 | -3.93(-2.15%) |
Apr 05, 2022 | 189.70 | 192.35 | 182.52 | 182.65 | 9,361,153 | -8.53(-4.46%) |
Apr 04, 2022 | 190.02 | 191.84 | 186.91 | 191.18 | 7,801,877 | +0.42(+0.22%) |
Apr 01, 2022 | 192.58 | 192.62 | 188.78 | 190.76 | 4,862,123 | -0.74(-0.39%) |
Mar 31, 2022 | 195.00 | 197.58 | 191.45 | 191.50 | 6,429,647 | -3.41(-1.75%) |
Mar 30, 2022 | 192.32 | 197.45 | 191.36 | 194.91 | 9,954,044 | +1.11(+0.57%) |
Mar 29, 2022 | 191.62 | 196.36 | 191.20 | 193.80 | 8,431,756 | +5.64(+3.00%) |
Mar 28, 2022 | 188.43 | 189.26 | 184.47 | 188.16 | 6,902,413 | -0.79(-0.42%) |
Mar 25, 2022 | 187.76 | 191.70 | 186.93 | 188.95 | 6,370,975 | -0.10(-0.05%) |
Mar 24, 2022 | 186.35 | 189.19 | 184.72 | 189.05 | 7,086,785 | +3.01(+1.62%) |
Mar 23, 2022 | 189.67 | 190.16 | 185.03 | 186.04 | 8,291,389 | -5.00(-2.62%) |
Mar 22, 2022 | 185.24 | 192.86 | 184.52 | 191.04 | 14,382,068 | +5.14(+2.76%) |
Mar 21, 2022 | 184.40 | 187.26 | 180.61 | 185.90 | 27,360,562 | -6.93(-3.59%) |
Mar 18, 2022 | 192.07 | 193.38 | 190.10 | 192.83 | 12,849,595 | +2.64(+1.39%) |
Mar 17, 2022 | 186.36 | 190.24 | 185.27 | 190.19 | 8,119,081 | +1.20(+0.63%) |
Mar 16, 2022 | 183.39 | 189.60 | 182.30 | 188.99 | 12,071,713 | +9.10(+5.06%) |
Mar 15, 2022 | 176.30 | 180.50 | 175.60 | 179.89 | 8,041,875 | +4.37(+2.49%) |
Mar 14, 2022 | 175.88 | 178.23 | 172.57 | 175.52 | 8,133,540 | -0.71(-0.40%) |
Mar 11, 2022 | 183.59 | 184.86 | 175.95 | 176.23 | 9,373,634 | -2.16(-1.21%) |
Mar 10, 2022 | 175.76 | 178.39 | 8,354,021 | -0.17(-0.10%) | ||
Mar 09, 2022 | 179.80 | 182.87 | 177.41 | 178.56 | 10,048,563 | +4.76(+2.74%) |
Mar 08, 2022 | 169.73 | 180.82 | 167.58 | 173.80 | 13,693,352 | +4.63(+2.74%) |
Mar 07, 2022 | 181.03 | 182.72 | 169.06 | 169.17 | 12,797,678 | -11.67(-6.45%) |
Mar 04, 2022 | 187.37 | 188.32 | 178.97 | 180.84 | 13,104,581 | -8.01(-4.24%) |
Mar 03, 2022 | 197.94 | 198.50 | 188.71 | 188.85 | 12,362,537 | -8.96(-4.53%) |
Mar 02, 2022 | 196.27 | 199.85 | 194.64 | 197.81 | 7,456,240 | +2.90(+1.49%) |