Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 147.23 | 148.80 | 145.03 | 147.00 | 104,964,336 | -0.79(-0.53%) |
May 27, 2022 | 143.59 | 147.83 | 143.47 | 147.79 | 92,567,840 | +5.79(+4.08%) |
May 26, 2022 | 135.69 | 142.56 | 135.45 | 142.00 | 91,754,336 | +3.22(+2.32%) |
May 25, 2022 | 136.72 | 140.03 | 136.63 | 138.78 | 93,589,816 | +0.16(+0.11%) |
May 24, 2022 | 139.06 | 140.22 | 135.63 | 138.63 | 105,358,096 | -2.72(-1.92%) |
May 23, 2022 | 136.09 | 141.49 | 135.95 | 141.34 | 119,091,104 | +5.45(+4.01%) |
May 20, 2022 | 137.37 | 138.96 | 130.97 | 135.89 | 137,460,640 | +0.24(+0.17%) |
May 19, 2022 | 138.15 | 139.91 | 134.91 | 135.65 | 137,713,536 | -3.43(-2.46%) |
May 18, 2022 | 145.04 | 145.54 | 138.17 | 139.08 | 110,887,952 | -8.32(-5.64%) |
May 17, 2022 | 147.02 | 147.92 | 144.87 | 147.40 | 79,446,904 | +3.66(+2.54%) |
May 16, 2022 | 143.75 | 145.70 | 142.40 | 143.74 | 87,665,536 | -1.55(-1.07%) |
May 13, 2022 | 142.81 | 146.28 | 141.34 | 145.29 | 115,416,760 | +4.49(+3.19%) |
May 12, 2022 | 141.01 | 144.40 | 137.09 | 140.80 | 184,701,360 | -3.89(-2.69%) |
May 11, 2022 | 151.60 | 153.53 | 144.01 | 144.69 | 144,873,968 | -7.91(-5.18%) |
May 10, 2022 | 153.60 | 154.81 | 151.04 | 152.60 | 116,749,896 | +2.42(+1.61%) |
May 09, 2022 | 153.02 | 153.91 | 149.62 | 150.18 | 133,697,800 | -5.16(-3.32%) |
May 06, 2022 | 154.08 | 157.47 | 152.28 | 155.34 | 117,677,360 | +0.73(+0.47%) |
May 05, 2022 | 161.59 | 161.82 | 152.81 | 154.61 | 132,235,488 | -9.12(-5.57%) |
May 04, 2022 | 157.47 | 164.18 | 157.06 | 163.73 | 110,329,424 | +6.45(+4.10%) |
May 03, 2022 | 155.97 | 158.49 | 154.16 | 157.28 | 90,180,496 | +1.50(+0.96%) |
May 02, 2022 | 154.55 | 156.05 | 151.16 | 155.78 | 125,056,016 | +0.31(+0.20%) |
Apr 29, 2022 | 159.61 | 163.91 | 155.08 | 155.47 | 133,914,024 | -5.91(-3.66%) |
Apr 28, 2022 | 157.05 | 162.25 | 156.74 | 161.38 | 131,560,264 | +6.97(+4.52%) |
Apr 27, 2022 | 153.76 | 157.59 | 153.24 | 154.41 | 89,225,840 | -0.23(-0.15%) |
Apr 26, 2022 | 160.01 | 160.10 | 154.56 | 154.64 | 96,813,848 | -6.00(-3.73%) |
Apr 25, 2022 | 158.90 | 160.92 | 156.27 | 160.63 | 97,345,608 | +1.08(+0.67%) |
Apr 22, 2022 | 164.16 | 165.55 | 159.27 | 159.56 | 86,353,656 | -4.57(-2.78%) |
Apr 21, 2022 | 166.58 | 169.16 | 163.62 | 164.12 | 88,402,392 | -0.80(-0.48%) |
Apr 20, 2022 | 166.43 | 166.55 | 163.81 | 164.92 | 68,848,448 | -0.17(-0.10%) |
Apr 19, 2022 | 162.74 | 165.50 | 161.65 | 165.09 | 68,700,888 | +2.30(+1.41%) |
Apr 18, 2022 | 161.66 | 164.30 | 161.31 | 162.79 | 69,902,944 | -0.22(-0.13%) |
Apr 14, 2022 | 168.27 | 168.91 | 162.76 | 163.01 | 76,385,512 | -5.04(-3.00%) |
Apr 13, 2022 | 165.08 | 168.68 | 164.47 | 168.05 | 71,564,840 | +2.70(+1.63%) |
Apr 12, 2022 | 165.70 | 167.53 | 164.34 | 165.35 | 80,327,464 | +1.88(+1.15%) |
Apr 11, 2022 | 166.38 | 166.70 | 163.22 | 163.46 | 73,182,872 | -4.28(-2.55%) |
Apr 08, 2022 | 169.41 | 169.41 | 166.87 | 167.74 | 77,657,496 | -2.02(-1.19%) |
Apr 07, 2022 | 168.80 | 170.97 | 167.51 | 169.77 | 78,675,904 | +0.31(+0.18%) |
Apr 06, 2022 | 169.98 | 171.24 | 167.78 | 169.46 | 90,232,576 | -3.19(-1.84%) |
Apr 05, 2022 | 175.05 | 175.84 | 172.01 | 172.65 | 74,457,056 | -3.33(-1.89%) |
Apr 04, 2022 | 172.16 | 176.03 | 172.03 | 175.98 | 77,576,928 | +4.07(+2.37%) |
Apr 01, 2022 | 171.63 | 172.47 | 169.57 | 171.91 | 79,852,904 | -0.29(-0.17%) |
Mar 31, 2022 | 175.39 | 175.57 | 171.99 | 172.20 | 104,533,880 | -3.12(-1.78%) |
Mar 30, 2022 | 176.09 | 177.13 | 174.26 | 175.32 | 94,017,224 | -1.17(-0.66%) |
Mar 29, 2022 | 174.25 | 176.54 | 173.91 | 176.49 | 102,149,080 | +3.31(+1.91%) |
Mar 28, 2022 | 169.79 | 173.31 | 169.63 | 173.18 | 91,590,912 | +0.86(+0.50%) |
Mar 25, 2022 | 171.48 | 172.86 | 170.37 | 172.32 | 81,673,176 | +0.65(+0.38%) |
Mar 24, 2022 | 168.70 | 171.74 | 167.86 | 171.67 | 91,341,368 | +3.81(+2.27%) |
Mar 23, 2022 | 165.67 | 170.26 | 165.34 | 167.86 | 99,379,864 | +1.37(+0.82%) |
Mar 22, 2022 | 163.23 | 167.08 | 162.63 | 166.49 | 82,958,096 | +3.39(+2.08%) |
Mar 21, 2022 | 161.25 | 164.06 | 160.77 | 163.10 | 97,099,648 | +1.38(+0.85%) |
Mar 18, 2022 | 158.30 | 162.21 | 157.56 | 161.72 | 126,463,520 | +3.31(+2.09%) |
Mar 17, 2022 | 156.42 | 158.78 | 155.46 | 158.40 | 76,642,448 | +1.01(+0.64%) |
Mar 16, 2022 | 154.88 | 157.79 | 152.33 | 157.39 | 103,842,656 | +4.44(+2.90%) |
Mar 15, 2022 | 148.82 | 153.42 | 148.31 | 152.95 | 94,215,096 | +4.41(+2.97%) |
Mar 14, 2022 | 149.36 | 151.99 | 148.03 | 148.54 | 110,162,472 | -4.05(-2.66%) |
Mar 11, 2022 | 156.74 | 157.08 | 152.37 | 152.60 | 98,327,120 | -3.74(-2.39%) |
Mar 10, 2022 | 157.99 | 158.18 | 153.83 | 156.33 | 106,809,792 | -4.37(-2.72%) |
Mar 09, 2022 | 159.25 | 161.16 | 157.21 | 160.70 | 92,595,472 | +5.43(+3.50%) |
Mar 08, 2022 | 156.63 | 160.63 | 153.65 | 155.27 | 132,826,224 | -1.84(-1.17%) |
Mar 07, 2022 | 161.11 | 162.74 | 156.85 | 157.10 | 97,561,592 | -3.82(-2.37%) |
Mar 04, 2022 | 162.22 | 163.27 | 159.86 | 160.92 | 84,992,168 | -3.02(-1.84%) |
Mar 03, 2022 | 166.15 | 166.58 | 163.27 | 163.94 | 77,405,608 | -0.32(-0.20%) |
Mar 02, 2022 | 162.12 | 165.05 | 160.70 | 164.26 | 80,777,048 | +3.31(+2.06%) |