Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 180.90 | 181.64 | 178.17 | 179.35 | 31,308,624 | -2.25(-1.24%) |
May 27, 2022 | 177.85 | 181.62 | 177.50 | 181.61 | 25,780,778 | +4.76(+2.69%) |
May 26, 2022 | 174.07 | 177.89 | 173.92 | 176.85 | 26,606,142 | +3.86(+2.23%) |
May 25, 2022 | 169.26 | 174.00 | 169.19 | 172.99 | 28,931,224 | +3.06(+1.80%) |
May 24, 2022 | 170.90 | 171.24 | 166.79 | 169.93 | 27,825,504 | -2.56(-1.48%) |
May 23, 2022 | 172.16 | 173.21 | 169.86 | 172.48 | 25,401,446 | +2.06(+1.21%) |
May 20, 2022 | 172.76 | 173.22 | 166.27 | 170.42 | 43,215,976 | -0.44(-0.25%) |
May 19, 2022 | 169.27 | 173.06 | 169.27 | 170.86 | 34,717,180 | +0.28(+0.16%) |
May 18, 2022 | 174.67 | 175.58 | 169.47 | 170.57 | 37,204,640 | -6.20(-3.50%) |
May 17, 2022 | 174.61 | 176.96 | 173.24 | 176.77 | 32,921,536 | +5.25(+3.06%) |
May 16, 2022 | 171.79 | 173.67 | 170.47 | 171.52 | 29,171,096 | -0.82(-0.48%) |
May 13, 2022 | 169.41 | 173.64 | 169.38 | 172.35 | 37,729,976 | +5.30(+3.17%) |
May 12, 2022 | 164.37 | 168.74 | 163.47 | 167.05 | 54,688,116 | +1.94(+1.17%) |
May 11, 2022 | 169.50 | 172.46 | 164.83 | 165.12 | 66,480,148 | -4.21(-2.49%) |
May 10, 2022 | 171.86 | 173.16 | 165.70 | 169.33 | 55,382,404 | +0.05(+0.03%) |
May 09, 2022 | 174.08 | 176.78 | 168.50 | 169.28 | 55,451,036 | -7.43(-4.21%) |
May 06, 2022 | 179.01 | 179.46 | 174.75 | 176.71 | 46,967,504 | -2.99(-1.66%) |
May 05, 2022 | 185.37 | 185.40 | 177.49 | 179.70 | 42,804,300 | -7.60(-4.06%) |
May 04, 2022 | 182.97 | 187.70 | 179.72 | 187.30 | 40,090,044 | +4.87(+2.67%) |
May 03, 2022 | 180.91 | 183.42 | 179.71 | 182.43 | 31,226,368 | +1.55(+0.86%) |
May 02, 2022 | 178.96 | 181.78 | 176.52 | 180.88 | 39,244,568 | +1.88(+1.05%) |
Apr 29, 2022 | 183.50 | 185.57 | 178.58 | 179.01 | 42,561,468 | -5.32(-2.89%) |
Apr 28, 2022 | 183.09 | 185.25 | 178.77 | 184.33 | 38,734,824 | +3.38(+1.87%) |
Apr 27, 2022 | 181.64 | 183.68 | 180.27 | 180.95 | 39,042,452 | -0.75(-0.42%) |
Apr 26, 2022 | 186.14 | 186.51 | 181.45 | 181.71 | 41,833,696 | -5.91(-3.15%) |
Apr 25, 2022 | 184.85 | 187.87 | 183.13 | 187.62 | 36,725,072 | +1.13(+0.61%) |
Apr 22, 2022 | 190.54 | 191.03 | 186.11 | 186.49 | 36,872,600 | -4.96(-2.59%) |
Apr 21, 2022 | 197.67 | 198.22 | 190.69 | 191.44 | 32,572,854 | -4.38(-2.24%) |
Apr 20, 2022 | 196.52 | 197.32 | 195.37 | 195.83 | 21,184,536 | +0.75(+0.38%) |
Apr 19, 2022 | 191.50 | 195.74 | 191.34 | 195.08 | 23,639,928 | +3.81(+1.99%) |
Apr 18, 2022 | 192.08 | 192.78 | 190.21 | 191.27 | 22,960,706 | -1.30(-0.67%) |
Apr 14, 2022 | 194.65 | 195.87 | 192.48 | 192.56 | 28,054,676 | -1.89(-0.97%) |
Apr 13, 2022 | 191.33 | 194.97 | 191.26 | 194.45 | 23,009,742 | +3.63(+1.90%) |
Apr 12, 2022 | 192.31 | 195.20 | 190.11 | 190.82 | 34,807,356 | +0.60(+0.32%) |
Apr 11, 2022 | 190.78 | 192.85 | 189.58 | 190.22 | 34,792,536 | -1.29(-0.67%) |
Apr 08, 2022 | 192.82 | 193.87 | 191.15 | 191.51 | 26,088,146 | -1.54(-0.80%) |
Apr 07, 2022 | 193.68 | 194.76 | 190.36 | 193.05 | 30,217,558 | -0.63(-0.32%) |
Apr 06, 2022 | 194.80 | 195.31 | 192.29 | 193.68 | 36,034,288 | -2.79(-1.42%) |
Apr 05, 2022 | 201.28 | 202.70 | 196.00 | 196.47 | 27,400,240 | -4.76(-2.37%) |
Apr 04, 2022 | 201.19 | 201.73 | 199.26 | 201.23 | 20,952,836 | +0.33(+0.16%) |
Apr 01, 2022 | 199.55 | 201.04 | 198.42 | 200.90 | 27,897,152 | +2.23(+1.12%) |
Mar 31, 2022 | 200.47 | 202.19 | 198.56 | 198.67 | 27,639,454 | -2.12(-1.06%) |
Mar 30, 2022 | 204.58 | 204.93 | 199.97 | 200.79 | 27,323,708 | -4.11(-2.01%) |
Mar 29, 2022 | 201.31 | 205.43 | 201.20 | 204.91 | 31,065,274 | +5.34(+2.68%) |
Mar 28, 2022 | 198.99 | 199.58 | 196.50 | 199.56 | 19,585,384 | +0.07(+0.03%) |
Mar 25, 2022 | 199.47 | 199.98 | 197.87 | 199.50 | 20,135,648 | +0.27(+0.14%) |
Mar 24, 2022 | 197.81 | 199.28 | 196.21 | 199.22 | 20,729,548 | +2.26(+1.15%) |
Mar 23, 2022 | 199.13 | 200.15 | 196.81 | 196.96 | 20,453,050 | -3.48(-1.73%) |
Mar 22, 2022 | 199.29 | 201.68 | 198.79 | 200.44 | 25,530,742 | +1.99(+1.00%) |
Mar 21, 2022 | 200.15 | 201.09 | 196.99 | 198.45 | 27,639,778 | -1.77(-0.88%) |
Mar 18, 2022 | 197.26 | 200.39 | 197.06 | 200.22 | 38,522,448 | +2.09(+1.05%) |
Mar 17, 2022 | 193.94 | 198.22 | 193.48 | 198.13 | 26,763,564 | +3.06(+1.57%) |
Mar 16, 2022 | 190.82 | 195.07 | 189.47 | 195.07 | 33,034,476 | +5.95(+3.15%) |
Mar 15, 2022 | 186.88 | 189.13 | 186.31 | 189.12 | 26,335,274 | +2.97(+1.59%) |
Mar 14, 2022 | 190.53 | 190.72 | 185.35 | 186.15 | 36,178,664 | -3.88(-2.04%) |
Mar 11, 2022 | 193.95 | 194.89 | 189.75 | 190.03 | 26,651,180 | -3.08(-1.60%) |
Mar 10, 2022 | 190.69 | 193.23 | 189.87 | 193.12 | 26,454,542 | -0.35(-0.18%) |
Mar 09, 2022 | 191.47 | 194.16 | 190.89 | 193.46 | 30,154,120 | +5.30(+2.82%) |
Mar 08, 2022 | 187.72 | 192.78 | 186.88 | 188.16 | 47,225,440 | +1.03(+0.55%) |
Mar 07, 2022 | 192.44 | 192.79 | 187.09 | 187.13 | 40,517,560 | -4.77(-2.49%) |
Mar 04, 2022 | 192.90 | 194.02 | 190.28 | 191.90 | 32,773,412 | -3.05(-1.57%) |
Mar 03, 2022 | 198.11 | 198.13 | 193.47 | 194.95 | 30,880,132 | -2.34(-1.19%) |
Mar 02, 2022 | 194.00 | 198.31 | 193.86 | 197.29 | 31,047,744 | +4.59(+2.38%) |