Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 168.44 | 169.38 | 162.37 | 163.48 | 21,920,234 | -3.39(-2.03%) |
May 27, 2022 | 165.22 | 166.94 | 164.44 | 166.87 | 11,231,172 | +1.58(+0.96%) |
May 26, 2022 | 165.19 | 166.54 | 163.81 | 165.29 | 12,030,508 | +1.11(+0.67%) |
May 25, 2022 | 162.06 | 164.73 | 161.90 | 164.18 | 10,862,007 | +2.59(+1.60%) |
May 24, 2022 | 159.76 | 162.47 | 158.94 | 161.59 | 10,450,566 | +0.86(+0.54%) |
May 23, 2022 | 158.59 | 161.89 | 158.29 | 160.73 | 10,910,502 | +3.65(+2.32%) |
May 20, 2022 | 158.07 | 160.09 | 153.59 | 157.08 | 10,261,122 | +0.90(+0.57%) |
May 19, 2022 | 154.09 | 158.78 | 152.41 | 156.18 | 11,707,418 | -1.12(-0.71%) |
May 18, 2022 | 162.98 | 162.99 | 155.18 | 157.30 | 13,988,718 | -4.26(-2.64%) |
May 17, 2022 | 162.31 | 163.07 | 160.24 | 161.56 | 13,816,669 | +0.95(+0.59%) |
May 16, 2022 | 156.89 | 162.44 | 156.76 | 160.62 | 14,318,922 | +4.77(+3.06%) |
May 13, 2022 | 154.57 | 156.70 | 153.07 | 155.84 | 9,942,366 | +2.93(+1.92%) |
May 12, 2022 | 151.53 | 153.04 | 147.48 | 152.91 | 9,622,027 | +1.44(+0.95%) |
May 11, 2022 | 151.86 | 155.46 | 150.87 | 151.47 | 9,806,988 | +2.21(+1.48%) |
May 10, 2022 | 150.59 | 152.43 | 146.56 | 149.26 | 12,533,201 | +1.42(+0.96%) |
May 09, 2022 | 155.73 | 155.73 | 147.12 | 147.84 | 15,257,232 | -10.62(-6.70%) |
May 06, 2022 | 156.22 | 158.72 | 153.57 | 158.46 | 11,222,014 | +4.11(+2.66%) |
May 05, 2022 | 157.13 | 157.36 | 151.00 | 154.35 | 10,561,665 | -1.24(-0.79%) |
May 04, 2022 | 153.15 | 155.86 | 151.76 | 155.58 | 9,891,127 | +4.74(+3.14%) |
May 03, 2022 | 148.14 | 151.72 | 147.85 | 150.85 | 9,507,391 | +2.54(+1.71%) |
May 02, 2022 | 145.11 | 148.54 | 144.03 | 148.31 | 12,450,531 | +2.86(+1.97%) |
Apr 29, 2022 | 149.73 | 150.80 | 145.09 | 145.45 | 15,890,190 | -4.75(-3.16%) |
Apr 28, 2022 | 146.17 | 151.32 | 143.83 | 150.20 | 10,076,054 | +5.15(+3.55%) |
Apr 27, 2022 | 145.83 | 146.61 | 143.45 | 145.05 | 11,294,197 | -0.27(-0.19%) |
Apr 26, 2022 | 147.44 | 148.88 | 145.19 | 145.32 | 10,566,681 | -0.89(-0.61%) |
Apr 25, 2022 | 144.57 | 147.01 | 140.56 | 146.21 | 16,636,766 | -3.21(-2.15%) |
Apr 22, 2022 | 152.60 | 153.62 | 149.34 | 149.42 | 13,136,734 | -3.37(-2.21%) |
Apr 21, 2022 | 159.44 | 160.09 | 152.09 | 152.79 | 15,715,347 | -7.38(-4.61%) |
Apr 20, 2022 | 159.32 | 161.15 | 159.18 | 160.17 | 8,073,148 | +0.65(+0.41%) |
Apr 19, 2022 | 160.68 | 161.24 | 158.78 | 159.52 | 7,508,004 | -1.91(-1.19%) |
Apr 18, 2022 | 160.61 | 162.04 | 159.56 | 161.43 | 8,227,977 | +2.14(+1.34%) |
Apr 14, 2022 | 158.46 | 160.55 | 158.34 | 159.30 | 10,148,089 | -0.08(-0.05%) |
Apr 13, 2022 | 158.69 | 159.75 | 156.23 | 159.37 | 8,245,556 | +2.47(+1.57%) |
Apr 12, 2022 | 156.87 | 160.31 | 156.10 | 156.90 | 10,262,154 | +3.20(+2.08%) |
Apr 11, 2022 | 156.49 | 156.69 | 153.10 | 153.70 | 10,990,312 | -4.06(-2.57%) |
Apr 08, 2022 | 155.08 | 158.84 | 155.06 | 157.76 | 11,634,706 | +2.63(+1.69%) |
Apr 07, 2022 | 153.27 | 155.69 | 151.71 | 155.13 | 8,636,073 | +2.13(+1.39%) |
Apr 06, 2022 | 153.02 | 155.04 | 152.56 | 153.00 | 9,983,648 | +1.35(+0.89%) |
Apr 05, 2022 | 153.21 | 155.71 | 151.42 | 151.66 | 10,271,066 | -0.94(-0.61%) |
Apr 04, 2022 | 153.18 | 153.60 | 151.32 | 152.59 | 9,394,691 | +0.14(+0.09%) |
Apr 01, 2022 | 151.12 | 154.06 | 150.70 | 152.46 | 9,473,968 | +1.29(+0.85%) |
Mar 31, 2022 | 151.76 | 154.26 | 151.06 | 151.16 | 11,199,477 | -2.46(-1.60%) |
Mar 30, 2022 | 153.40 | 154.43 | 151.94 | 153.62 | 10,668,297 | +1.08(+0.71%) |
Mar 29, 2022 | 151.80 | 152.70 | 149.00 | 152.55 | 16,264,981 | -1.88(-1.22%) |
Mar 28, 2022 | 154.01 | 154.69 | 153.30 | 154.43 | 10,760,020 | -2.75(-1.75%) |
Mar 25, 2022 | 153.38 | 157.53 | 153.33 | 157.18 | 11,049,922 | +2.80(+1.81%) |
Mar 24, 2022 | 154.51 | 155.41 | 153.18 | 154.39 | 9,720,184 | +0.41(+0.26%) |
Mar 23, 2022 | 154.11 | 155.36 | 153.12 | 153.98 | 11,584,218 | +1.64(+1.08%) |
Mar 22, 2022 | 151.96 | 153.42 | 150.93 | 152.34 | 11,938,435 | -0.51(-0.33%) |
Mar 21, 2022 | 151.34 | 153.72 | 151.06 | 152.84 | 14,193,145 | +2.70(+1.80%) |
Mar 18, 2022 | 149.36 | 150.14 | 147.41 | 150.14 | 25,006,222 | +1.20(+0.80%) |
Mar 17, 2022 | 148.49 | 149.46 | 146.61 | 148.95 | 16,961,960 | +2.53(+1.73%) |
Mar 16, 2022 | 147.41 | 149.00 | 145.02 | 146.41 | 24,017,448 | -0.53(-0.36%) |
Mar 15, 2022 | 147.71 | 148.71 | 144.14 | 146.94 | 30,730,804 | -7.84(-5.06%) |
Mar 14, 2022 | 154.30 | 156.29 | 152.53 | 154.78 | 27,095,952 | -3.88(-2.45%) |
Mar 11, 2022 | 154.01 | 160.59 | 154.00 | 158.66 | 30,633,286 | +0.07(+0.05%) |
Mar 10, 2022 | 156.65 | 158.58 | 37,593,220 | +4.22(+2.74%) | ||
Mar 09, 2022 | 151.11 | 157.61 | 149.66 | 154.36 | 46,765,820 | -3.95(-2.50%) |
Mar 08, 2022 | 152.54 | 161.53 | 152.34 | 158.31 | 61,602,132 | +7.88(+5.24%) |
Mar 07, 2022 | 148.44 | 150.49 | 144.56 | 150.43 | 37,497,060 | +3.15(+2.14%) |
Mar 04, 2022 | 144.63 | 148.49 | 143.98 | 147.28 | 31,295,504 | +2.26(+1.56%) |
Mar 03, 2022 | 141.35 | 145.86 | 140.88 | 145.03 | 24,202,284 | +1.93(+1.35%) |
Mar 02, 2022 | 139.44 | 144.59 | 139.30 | 143.10 | 34,000,204 | +4.10(+2.95%) |