Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 189.56 | 191.75 | 183.26 | 186.48 | 66,451,044 | -1.39(-0.74%) |
May 27, 2022 | 181.63 | 188.57 | 180.77 | 187.87 | 73,933,216 | +9.59(+5.38%) |
May 26, 2022 | 160.15 | 180.69 | 160.01 | 178.28 | 99,723,968 | +8.75(+5.16%) |
May 25, 2022 | 159.99 | 170.89 | 159.79 | 169.53 | 77,932,888 | +8.20(+5.08%) |
May 24, 2022 | 164.89 | 165.76 | 157.60 | 161.33 | 58,854,676 | -7.43(-4.40%) |
May 23, 2022 | 162.53 | 168.93 | 161.58 | 168.76 | 64,040,776 | +2.04(+1.22%) |
May 20, 2022 | 173.10 | 173.88 | 157.35 | 166.72 | 73,678,400 | -4.29(-2.51%) |
May 19, 2022 | 169.15 | 176.64 | 167.12 | 171.02 | 62,172,296 | +1.86(+1.10%) |
May 18, 2022 | 176.82 | 180.95 | 168.42 | 169.16 | 54,509,528 | -12.37(-6.82%) |
May 17, 2022 | 180.51 | 183.47 | 176.11 | 181.54 | 58,644,768 | +9.12(+5.29%) |
May 16, 2022 | 174.87 | 177.65 | 170.84 | 172.42 | 52,181,752 | -4.41(-2.50%) |
May 13, 2022 | 167.66 | 179.05 | 165.71 | 176.83 | 67,130,144 | +15.29(+9.47%) |
May 12, 2022 | 161.98 | 167.66 | 155.47 | 161.54 | 70,877,736 | -4.54(-2.74%) |
May 11, 2022 | 173.25 | 177.30 | 165.47 | 166.09 | 67,077,148 | -9.64(-5.48%) |
May 10, 2022 | 176.66 | 181.75 | 170.03 | 175.72 | 76,226,680 | +6.44(+3.80%) |
May 09, 2022 | 180.11 | 182.31 | 168.05 | 169.28 | 64,568,760 | -17.23(-9.24%) |
May 06, 2022 | 187.12 | 194.87 | 179.67 | 186.51 | 63,411,364 | -1.69(-0.90%) |
May 05, 2022 | 198.41 | 198.99 | 184.76 | 188.20 | 62,683,488 | -14.88(-7.33%) |
May 04, 2022 | 198.97 | 203.74 | 187.27 | 203.08 | 64,933,260 | +7.31(+3.73%) |
May 03, 2022 | 193.75 | 198.00 | 191.08 | 195.77 | 47,607,264 | +0.69(+0.35%) |
May 02, 2022 | 185.16 | 195.49 | 183.67 | 195.08 | 57,259,304 | +9.85(+5.32%) |
Apr 29, 2022 | 193.77 | 201.03 | 184.93 | 185.23 | 50,156,488 | -12.33(-6.24%) |
Apr 28, 2022 | 189.43 | 200.11 | 184.66 | 197.56 | 57,049,876 | +13.65(+7.42%) |
Apr 27, 2022 | 185.74 | 191.42 | 182.66 | 183.91 | 49,975,980 | -3.72(-1.99%) |
Apr 26, 2022 | 196.93 | 197.62 | 186.46 | 187.64 | 65,351,548 | -11.13(-5.60%) |
Apr 25, 2022 | 191.77 | 199.19 | 190.71 | 198.76 | 64,212,312 | +3.87(+1.98%) |
Apr 22, 2022 | 202.77 | 204.60 | 194.75 | 194.90 | 62,612,928 | -6.67(-3.31%) |
Apr 21, 2022 | 216.81 | 223.63 | 199.74 | 201.57 | 65,675,340 | -12.97(-6.05%) |
Apr 20, 2022 | 224.88 | 226.41 | 211.73 | 214.54 | 46,921,336 | -7.15(-3.23%) |
Apr 19, 2022 | 216.92 | 223.44 | 212.87 | 221.69 | 51,322,708 | +4.14(+1.91%) |
Apr 18, 2022 | 211.73 | 220.60 | 210.52 | 217.55 | 52,567,460 | +5.24(+2.47%) |
Apr 14, 2022 | 224.76 | 227.48 | 211.40 | 212.31 | 56,983,444 | -9.44(-4.26%) |
Apr 13, 2022 | 217.00 | 224.71 | 214.27 | 221.74 | 51,738,108 | +6.98(+3.25%) |
Apr 12, 2022 | 225.08 | 226.96 | 212.55 | 214.76 | 66,256,016 | -4.12(-1.88%) |
Apr 11, 2022 | 221.85 | 222.91 | 216.32 | 218.89 | 57,527,212 | -12.00(-5.20%) |
Apr 08, 2022 | 238.86 | 238.92 | 230.32 | 230.89 | 52,563,024 | -10.88(-4.50%) |
Apr 07, 2022 | 244.09 | 246.90 | 234.48 | 241.77 | 55,830,608 | -1.99(-0.82%) |
Apr 06, 2022 | 249.02 | 252.67 | 239.72 | 243.76 | 70,420,208 | -15.22(-5.88%) |
Apr 05, 2022 | 272.19 | 272.84 | 257.87 | 258.98 | 43,700,364 | -14.27(-5.22%) |
Apr 04, 2022 | 266.94 | 275.23 | 265.79 | 273.25 | 39,808,396 | +6.47(+2.43%) |
Apr 01, 2022 | 273.40 | 274.61 | 262.33 | 266.78 | 51,790,340 | -5.73(-2.10%) |
Mar 31, 2022 | 277.46 | 282.12 | 272.35 | 272.51 | 52,397,480 | -4.03(-1.46%) |
Mar 30, 2022 | 282.68 | 284.59 | 274.68 | 276.54 | 46,377,788 | -9.65(-3.37%) |
Mar 29, 2022 | 286.58 | 289.09 | 279.44 | 286.19 | 48,925,084 | +4.36(+1.55%) |
Mar 28, 2022 | 277.19 | 282.14 | 271.71 | 281.83 | 42,574,952 | +5.01(+1.81%) |
Mar 25, 2022 | 278.50 | 283.21 | 272.36 | 276.81 | 57,976,540 | -4.32(-1.54%) |
Mar 24, 2022 | 261.32 | 282.83 | 258.74 | 281.14 | 87,796,408 | +25.13(+9.81%) |
Mar 23, 2022 | 260.92 | 265.77 | 255.42 | 256.01 | 50,237,048 | -8.89(-3.36%) |
Mar 22, 2022 | 266.93 | 272.03 | 260.38 | 264.90 | 54,760,424 | -2.10(-0.79%) |
Mar 21, 2022 | 264.73 | 271.17 | 259.34 | 267.00 | 59,216,064 | +2.81(+1.06%) |
Mar 18, 2022 | 247.67 | 265.35 | 245.92 | 264.19 | 73,528,488 | +16.85(+6.81%) |
Mar 17, 2022 | 240.89 | 248.10 | 238.75 | 247.34 | 47,209,360 | +2.70(+1.10%) |
Mar 16, 2022 | 234.70 | 245.65 | 231.42 | 244.65 | 67,224,680 | +15.21(+6.63%) |
Mar 15, 2022 | 214.90 | 230.08 | 212.95 | 229.43 | 49,258,264 | +16.41(+7.70%) |
Mar 14, 2022 | 218.41 | 222.33 | 211.32 | 213.03 | 38,533,700 | -7.69(-3.48%) |
Mar 11, 2022 | 229.92 | 231.15 | 220.18 | 220.72 | 36,768,532 | -5.57(-2.46%) |
Mar 10, 2022 | 225.02 | 227.59 | 218.54 | 226.29 | 42,810,312 | -3.56(-1.55%) |
Mar 09, 2022 | 223.58 | 231.90 | 222.18 | 229.84 | 49,255,060 | +14.98(+6.97%) |
Mar 08, 2022 | 212.82 | 223.44 | 206.23 | 214.86 | 55,729,828 | +1.62(+0.76%) |
Mar 07, 2022 | 227.88 | 230.03 | 213.03 | 213.25 | 45,014,512 | -15.82(-6.91%) |
Mar 04, 2022 | 233.54 | 236.50 | 224.53 | 229.06 | 43,256,984 | -7.77(-3.28%) |
Mar 03, 2022 | 242.31 | 242.95 | 234.39 | 236.84 | 36,391,840 | -5.05(-2.09%) |
Mar 02, 2022 | 237.25 | 243.78 | 233.85 | 241.89 | 38,973,440 | +7.46(+3.18%) |