Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 181.41 | 182.15 | 178.67 | 179.85 | 31,221,438 | -2.26(-1.24%) |
May 27, 2022 | 178.35 | 182.13 | 178.00 | 182.12 | 25,708,986 | +4.78(+2.69%) |
May 26, 2022 | 174.56 | 178.38 | 174.41 | 177.34 | 26,532,052 | +3.87(+2.23%) |
May 25, 2022 | 169.73 | 174.49 | 169.66 | 173.47 | 28,850,660 | +3.07(+1.80%) |
May 24, 2022 | 171.37 | 171.72 | 167.26 | 170.40 | 27,748,018 | -2.56(-1.48%) |
May 23, 2022 | 172.64 | 173.69 | 170.33 | 172.96 | 25,330,710 | +2.07(+1.21%) |
May 20, 2022 | 173.25 | 173.70 | 166.73 | 170.90 | 43,095,632 | -0.44(-0.25%) |
May 19, 2022 | 169.74 | 173.55 | 169.74 | 171.33 | 34,620,504 | +0.28(+0.16%) |
May 18, 2022 | 175.16 | 176.07 | 169.94 | 171.05 | 37,101,036 | -6.21(-3.50%) |
May 17, 2022 | 175.10 | 177.46 | 173.72 | 177.26 | 32,829,860 | +5.26(+3.06%) |
May 16, 2022 | 172.28 | 174.16 | 170.95 | 172.00 | 29,089,864 | -0.83(-0.48%) |
May 13, 2022 | 169.89 | 174.13 | 169.86 | 172.83 | 37,624,908 | +5.31(+3.17%) |
May 12, 2022 | 164.83 | 169.21 | 163.93 | 167.52 | 54,535,828 | +1.94(+1.17%) |
May 11, 2022 | 169.97 | 172.94 | 165.29 | 165.58 | 66,295,020 | -4.22(-2.49%) |
May 10, 2022 | 172.34 | 173.64 | 166.16 | 169.80 | 55,228,184 | +0.05(+0.03%) |
May 09, 2022 | 174.56 | 177.28 | 168.97 | 169.75 | 55,296,620 | -7.45(-4.21%) |
May 06, 2022 | 179.51 | 179.96 | 175.24 | 177.21 | 46,836,712 | -3.00(-1.66%) |
May 05, 2022 | 185.89 | 185.92 | 177.98 | 180.20 | 42,685,104 | -7.62(-4.06%) |
May 04, 2022 | 183.49 | 188.22 | 180.23 | 187.82 | 39,978,404 | +4.88(+2.67%) |
May 03, 2022 | 181.42 | 183.93 | 180.21 | 182.94 | 31,139,412 | +1.55(+0.86%) |
May 02, 2022 | 179.46 | 182.29 | 177.01 | 181.39 | 39,135,284 | +1.88(+1.05%) |
Apr 29, 2022 | 184.01 | 186.09 | 179.08 | 179.50 | 42,442,948 | -5.34(-2.89%) |
Apr 28, 2022 | 183.60 | 185.77 | 179.27 | 184.84 | 38,626,960 | +3.39(+1.87%) |
Apr 27, 2022 | 182.15 | 184.19 | 180.78 | 181.46 | 38,933,732 | -0.76(-0.42%) |
Apr 26, 2022 | 186.66 | 187.03 | 181.96 | 182.21 | 41,717,204 | -5.93(-3.15%) |
Apr 25, 2022 | 185.37 | 188.40 | 183.64 | 188.14 | 36,622,804 | +1.13(+0.61%) |
Apr 22, 2022 | 191.07 | 191.56 | 186.63 | 187.01 | 36,769,920 | -4.97(-2.59%) |
Apr 21, 2022 | 198.22 | 198.77 | 191.22 | 191.98 | 32,482,148 | -4.40(-2.24%) |
Apr 20, 2022 | 197.07 | 197.87 | 195.92 | 196.37 | 21,125,544 | +0.75(+0.38%) |
Apr 19, 2022 | 192.03 | 196.28 | 191.87 | 195.63 | 23,574,098 | +3.82(+1.99%) |
Apr 18, 2022 | 192.62 | 193.32 | 190.75 | 191.80 | 22,896,768 | -1.30(-0.67%) |
Apr 14, 2022 | 195.19 | 196.41 | 193.02 | 193.10 | 27,976,554 | -1.89(-0.97%) |
Apr 13, 2022 | 191.86 | 195.52 | 191.79 | 195.00 | 22,945,668 | +3.64(+1.90%) |
Apr 12, 2022 | 192.85 | 195.74 | 190.64 | 191.36 | 34,710,428 | +0.60(+0.32%) |
Apr 11, 2022 | 191.32 | 193.39 | 190.11 | 190.75 | 34,695,648 | -1.29(-0.67%) |
Apr 08, 2022 | 193.35 | 194.41 | 191.69 | 192.04 | 26,015,500 | -1.54(-0.80%) |
Apr 07, 2022 | 194.22 | 195.31 | 190.89 | 193.59 | 30,133,412 | -0.63(-0.32%) |
Apr 06, 2022 | 195.34 | 195.86 | 192.83 | 194.22 | 35,933,944 | -2.80(-1.42%) |
Apr 05, 2022 | 201.84 | 203.27 | 196.55 | 197.01 | 27,323,940 | -4.78(-2.37%) |
Apr 04, 2022 | 201.75 | 202.29 | 199.82 | 201.79 | 20,894,488 | +0.33(+0.16%) |
Apr 01, 2022 | 200.11 | 201.60 | 198.97 | 201.46 | 27,819,466 | +2.23(+1.12%) |
Mar 31, 2022 | 201.03 | 202.76 | 199.11 | 199.23 | 27,562,486 | -2.13(-1.06%) |
Mar 30, 2022 | 205.15 | 205.51 | 200.53 | 201.35 | 27,247,620 | -4.12(-2.01%) |
Mar 29, 2022 | 201.88 | 206.00 | 201.76 | 205.48 | 30,978,768 | +5.36(+2.68%) |
Mar 28, 2022 | 199.55 | 200.14 | 197.05 | 200.12 | 19,530,844 | +0.07(+0.03%) |
Mar 25, 2022 | 200.02 | 200.54 | 198.42 | 200.05 | 20,079,576 | +0.27(+0.14%) |
Mar 24, 2022 | 198.36 | 199.84 | 196.76 | 199.78 | 20,671,824 | +2.27(+1.15%) |
Mar 23, 2022 | 199.69 | 200.71 | 197.36 | 197.51 | 20,396,094 | -3.49(-1.73%) |
Mar 22, 2022 | 199.84 | 202.25 | 199.35 | 201.00 | 25,459,648 | +2.00(+1.00%) |
Mar 21, 2022 | 200.71 | 201.66 | 197.54 | 199.00 | 27,562,810 | -1.77(-0.88%) |
Mar 18, 2022 | 197.81 | 200.95 | 197.61 | 200.77 | 38,415,176 | +2.09(+1.05%) |
Mar 17, 2022 | 194.48 | 198.78 | 194.02 | 198.68 | 26,689,036 | +3.07(+1.57%) |
Mar 16, 2022 | 191.35 | 195.61 | 190.00 | 195.61 | 32,942,486 | +5.97(+3.15%) |
Mar 15, 2022 | 187.40 | 189.65 | 186.84 | 189.64 | 26,261,940 | +2.97(+1.59%) |
Mar 14, 2022 | 191.06 | 191.25 | 185.87 | 186.67 | 36,077,916 | -3.89(-2.04%) |
Mar 11, 2022 | 194.49 | 195.44 | 190.28 | 190.56 | 26,576,964 | -3.09(-1.60%) |
Mar 10, 2022 | 191.22 | 193.77 | 190.40 | 193.65 | 26,380,874 | -0.35(-0.18%) |
Mar 09, 2022 | 192.01 | 194.70 | 191.43 | 194.00 | 30,070,150 | +5.32(+2.82%) |
Mar 08, 2022 | 188.25 | 193.31 | 187.40 | 188.69 | 47,093,932 | +1.04(+0.55%) |
Mar 07, 2022 | 192.98 | 193.33 | 187.61 | 187.65 | 40,404,732 | -4.78(-2.49%) |
Mar 04, 2022 | 193.44 | 194.56 | 190.81 | 192.43 | 32,682,148 | -3.06(-1.57%) |
Mar 03, 2022 | 198.66 | 198.68 | 194.01 | 195.50 | 30,794,140 | -2.34(-1.18%) |
Mar 02, 2022 | 194.55 | 198.87 | 194.40 | 197.84 | 30,961,286 | +4.60(+2.38%) |