Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 189.56 | 191.76 | 183.27 | 186.49 | 66,448,804 | -1.39(-0.74%) |
May 27, 2022 | 181.63 | 188.57 | 180.77 | 187.87 | 73,930,720 | +9.59(+5.38%) |
May 26, 2022 | 160.16 | 180.69 | 160.02 | 178.29 | 99,720,600 | +8.75(+5.16%) |
May 25, 2022 | 160.00 | 170.90 | 159.80 | 169.54 | 77,930,256 | +8.20(+5.08%) |
May 24, 2022 | 164.89 | 165.76 | 157.60 | 161.34 | 58,852,692 | -7.43(-4.40%) |
May 23, 2022 | 162.54 | 168.94 | 161.59 | 168.77 | 64,038,616 | +2.04(+1.22%) |
May 20, 2022 | 173.10 | 173.88 | 157.35 | 166.73 | 73,675,912 | -4.29(-2.51%) |
May 19, 2022 | 169.16 | 176.65 | 167.13 | 171.03 | 62,170,200 | +1.86(+1.10%) |
May 18, 2022 | 176.83 | 180.95 | 168.43 | 169.17 | 54,507,688 | -12.37(-6.82%) |
May 17, 2022 | 180.51 | 183.48 | 176.12 | 181.54 | 58,642,792 | +9.12(+5.29%) |
May 16, 2022 | 174.87 | 177.66 | 170.84 | 172.42 | 52,179,992 | -4.41(-2.50%) |
May 13, 2022 | 167.67 | 179.06 | 165.72 | 176.84 | 67,127,880 | +15.29(+9.47%) |
May 12, 2022 | 161.99 | 167.67 | 155.47 | 161.55 | 70,875,344 | -4.54(-2.74%) |
May 11, 2022 | 173.25 | 177.31 | 165.47 | 166.09 | 67,074,884 | -9.64(-5.48%) |
May 10, 2022 | 176.67 | 181.75 | 170.04 | 175.73 | 76,224,112 | +6.44(+3.81%) |
May 09, 2022 | 180.11 | 182.32 | 168.06 | 169.29 | 64,566,584 | -17.23(-9.24%) |
May 06, 2022 | 187.12 | 194.88 | 179.67 | 186.52 | 63,409,224 | -1.69(-0.90%) |
May 05, 2022 | 198.42 | 199.00 | 184.77 | 188.20 | 62,681,376 | -14.88(-7.33%) |
May 04, 2022 | 198.98 | 203.74 | 187.28 | 203.09 | 64,931,068 | +7.31(+3.73%) |
May 03, 2022 | 193.76 | 198.00 | 191.09 | 195.77 | 47,605,656 | +0.69(+0.35%) |
May 02, 2022 | 185.17 | 195.50 | 183.68 | 195.09 | 57,257,372 | +9.85(+5.32%) |
Apr 29, 2022 | 193.78 | 201.03 | 184.94 | 185.24 | 50,154,800 | -12.34(-6.24%) |
Apr 28, 2022 | 189.43 | 200.12 | 184.66 | 197.57 | 57,047,952 | +13.65(+7.42%) |
Apr 27, 2022 | 185.75 | 191.43 | 182.67 | 183.92 | 49,974,296 | -3.72(-1.99%) |
Apr 26, 2022 | 196.93 | 197.63 | 186.47 | 187.64 | 65,349,344 | -11.13(-5.60%) |
Apr 25, 2022 | 191.78 | 199.20 | 190.72 | 198.77 | 64,210,148 | +3.87(+1.98%) |
Apr 22, 2022 | 202.78 | 204.60 | 194.75 | 194.91 | 62,610,816 | -6.67(-3.31%) |
Apr 21, 2022 | 216.82 | 223.64 | 199.75 | 201.58 | 65,673,128 | -12.97(-6.05%) |
Apr 20, 2022 | 224.89 | 226.42 | 211.73 | 214.55 | 46,919,752 | -7.15(-3.23%) |
Apr 19, 2022 | 216.93 | 223.45 | 212.87 | 221.70 | 51,320,976 | +4.15(+1.91%) |
Apr 18, 2022 | 211.73 | 220.60 | 210.53 | 217.56 | 52,565,684 | +5.24(+2.47%) |
Apr 14, 2022 | 224.77 | 227.48 | 211.41 | 212.31 | 56,981,524 | -9.44(-4.26%) |
Apr 13, 2022 | 217.01 | 224.72 | 214.28 | 221.75 | 51,736,360 | +6.98(+3.25%) |
Apr 12, 2022 | 225.09 | 226.97 | 212.55 | 214.77 | 66,253,784 | -4.12(-1.88%) |
Apr 11, 2022 | 221.86 | 222.92 | 216.33 | 218.90 | 57,525,272 | -12.00(-5.20%) |
Apr 08, 2022 | 238.87 | 238.93 | 230.33 | 230.90 | 52,561,252 | -10.88(-4.50%) |
Apr 07, 2022 | 244.10 | 246.91 | 234.49 | 241.78 | 55,828,724 | -1.99(-0.82%) |
Apr 06, 2022 | 249.03 | 252.68 | 239.73 | 243.76 | 70,417,832 | -15.22(-5.88%) |
Apr 05, 2022 | 272.20 | 272.85 | 257.88 | 258.99 | 43,698,888 | -14.27(-5.22%) |
Apr 04, 2022 | 266.94 | 275.23 | 265.80 | 273.26 | 39,807,052 | +6.47(+2.43%) |
Apr 01, 2022 | 273.41 | 274.62 | 262.34 | 266.79 | 51,788,596 | -5.73(-2.10%) |
Mar 31, 2022 | 277.47 | 282.13 | 272.36 | 272.52 | 52,395,712 | -4.04(-1.46%) |
Mar 30, 2022 | 282.69 | 284.60 | 274.69 | 276.55 | 46,376,224 | -9.65(-3.37%) |
Mar 29, 2022 | 286.59 | 289.10 | 279.45 | 286.20 | 48,923,432 | +4.37(+1.55%) |
Mar 28, 2022 | 277.20 | 282.15 | 271.72 | 281.84 | 42,573,516 | +5.01(+1.81%) |
Mar 25, 2022 | 278.51 | 283.22 | 272.37 | 276.82 | 57,974,584 | -4.32(-1.54%) |
Mar 24, 2022 | 261.33 | 282.85 | 258.75 | 281.15 | 87,793,448 | +25.13(+9.81%) |
Mar 23, 2022 | 260.93 | 265.78 | 255.43 | 256.02 | 50,235,356 | -8.89(-3.36%) |
Mar 22, 2022 | 266.94 | 272.04 | 260.39 | 264.91 | 54,758,576 | -2.10(-0.79%) |
Mar 21, 2022 | 264.74 | 271.18 | 259.34 | 267.00 | 59,214,068 | +2.81(+1.06%) |
Mar 18, 2022 | 247.68 | 265.36 | 245.93 | 264.20 | 73,526,008 | +16.85(+6.81%) |
Mar 17, 2022 | 240.90 | 248.11 | 238.76 | 247.35 | 47,207,768 | +2.70(+1.10%) |
Mar 16, 2022 | 234.71 | 245.66 | 231.43 | 244.65 | 67,222,416 | +15.21(+6.63%) |
Mar 15, 2022 | 214.91 | 230.09 | 212.95 | 229.44 | 49,256,604 | +16.41(+7.70%) |
Mar 14, 2022 | 218.42 | 222.34 | 211.32 | 213.03 | 38,532,400 | -7.69(-3.48%) |
Mar 11, 2022 | 229.93 | 231.16 | 220.18 | 220.72 | 36,767,292 | -5.57(-2.46%) |
Mar 10, 2022 | 225.03 | 227.59 | 218.55 | 226.30 | 42,808,868 | -3.56(-1.55%) |
Mar 09, 2022 | 223.59 | 231.91 | 222.19 | 229.85 | 49,253,400 | +14.98(+6.97%) |
Mar 08, 2022 | 212.82 | 223.45 | 206.24 | 214.87 | 55,727,948 | +1.62(+0.76%) |
Mar 07, 2022 | 227.88 | 230.04 | 213.03 | 213.25 | 45,012,992 | -15.82(-6.91%) |
Mar 04, 2022 | 233.55 | 236.50 | 224.54 | 229.07 | 43,255,524 | -7.77(-3.28%) |
Mar 03, 2022 | 242.32 | 242.96 | 234.40 | 236.84 | 36,390,612 | -5.05(-2.09%) |
Mar 02, 2022 | 237.26 | 243.78 | 233.86 | 241.90 | 38,972,128 | +7.46(+3.18%) |