Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.80 | 167.72 | 160.78 | 161.88 | 22,136,324 | -3.36(-2.03%) |
May 27, 2022 | 163.61 | 165.31 | 162.84 | 165.24 | 11,341,889 | +1.57(+0.96%) |
May 26, 2022 | 163.58 | 164.92 | 162.21 | 163.67 | 12,149,106 | +1.09(+0.67%) |
May 25, 2022 | 160.48 | 163.12 | 160.32 | 162.58 | 10,969,086 | +2.57(+1.60%) |
May 24, 2022 | 158.21 | 160.88 | 157.39 | 160.01 | 10,553,588 | +0.85(+0.54%) |
May 23, 2022 | 157.04 | 160.31 | 156.74 | 159.16 | 11,018,059 | +3.61(+2.32%) |
May 20, 2022 | 156.53 | 158.53 | 152.09 | 155.55 | 10,362,277 | +0.89(+0.58%) |
May 19, 2022 | 152.59 | 157.23 | 150.92 | 154.66 | 11,822,830 | -1.11(-0.71%) |
May 18, 2022 | 161.38 | 161.39 | 153.66 | 155.77 | 14,126,620 | -4.22(-2.64%) |
May 17, 2022 | 160.73 | 161.47 | 158.68 | 159.99 | 13,952,874 | +0.94(+0.59%) |
May 16, 2022 | 155.36 | 160.85 | 155.23 | 159.05 | 14,460,077 | +4.72(+3.06%) |
May 13, 2022 | 153.06 | 155.17 | 151.57 | 154.32 | 10,040,377 | +2.91(+1.92%) |
May 12, 2022 | 150.05 | 151.55 | 146.04 | 151.42 | 9,716,880 | +1.43(+0.95%) |
May 11, 2022 | 150.38 | 153.95 | 149.40 | 149.99 | 9,903,665 | +2.19(+1.48%) |
May 10, 2022 | 149.12 | 150.94 | 145.13 | 147.81 | 12,656,753 | +1.41(+0.96%) |
May 09, 2022 | 154.21 | 154.21 | 145.69 | 146.40 | 15,407,637 | -10.52(-6.70%) |
May 06, 2022 | 154.69 | 157.17 | 152.07 | 156.91 | 11,332,641 | +4.07(+2.66%) |
May 05, 2022 | 155.60 | 155.82 | 149.52 | 152.84 | 10,665,782 | -1.22(-0.79%) |
May 04, 2022 | 151.66 | 154.34 | 150.28 | 154.06 | 9,988,633 | +4.69(+3.14%) |
May 03, 2022 | 146.69 | 150.24 | 146.41 | 149.38 | 9,601,115 | +2.52(+1.72%) |
May 02, 2022 | 143.69 | 147.09 | 142.63 | 146.86 | 12,573,268 | +2.83(+1.97%) |
Apr 29, 2022 | 148.26 | 149.33 | 143.68 | 144.03 | 16,046,835 | -4.71(-3.16%) |
Apr 28, 2022 | 144.74 | 149.85 | 142.43 | 148.73 | 10,175,383 | +5.10(+3.55%) |
Apr 27, 2022 | 144.40 | 145.18 | 142.05 | 143.63 | 11,405,535 | -0.27(-0.19%) |
Apr 26, 2022 | 146.00 | 147.43 | 143.77 | 143.90 | 10,670,847 | -0.88(-0.61%) |
Apr 25, 2022 | 143.16 | 145.58 | 139.19 | 144.78 | 16,800,770 | -3.18(-2.15%) |
Apr 22, 2022 | 151.11 | 152.12 | 147.88 | 147.96 | 13,266,236 | -3.34(-2.21%) |
Apr 21, 2022 | 157.88 | 158.52 | 150.61 | 151.30 | 15,870,268 | -7.31(-4.61%) |
Apr 20, 2022 | 157.77 | 159.57 | 157.63 | 158.61 | 8,152,733 | +0.64(+0.41%) |
Apr 19, 2022 | 159.11 | 159.67 | 157.23 | 157.96 | 7,582,017 | -1.89(-1.18%) |
Apr 18, 2022 | 159.04 | 160.45 | 158.00 | 159.86 | 8,309,088 | +2.12(+1.34%) |
Apr 14, 2022 | 156.91 | 158.98 | 156.79 | 157.74 | 10,248,128 | -0.07(-0.05%) |
Apr 13, 2022 | 157.14 | 158.19 | 154.71 | 157.82 | 8,326,840 | +2.44(+1.57%) |
Apr 12, 2022 | 155.33 | 158.74 | 154.58 | 155.37 | 10,363,318 | +3.17(+2.08%) |
Apr 11, 2022 | 154.97 | 155.16 | 151.60 | 152.20 | 11,098,654 | -4.02(-2.57%) |
Apr 08, 2022 | 153.57 | 157.29 | 153.54 | 156.22 | 11,749,401 | +2.60(+1.69%) |
Apr 07, 2022 | 151.78 | 154.17 | 150.23 | 153.62 | 8,721,207 | +2.11(+1.39%) |
Apr 06, 2022 | 151.53 | 153.53 | 151.07 | 151.51 | 10,082,067 | +1.33(+0.89%) |
Apr 05, 2022 | 151.71 | 154.19 | 149.94 | 150.18 | 10,372,317 | -0.93(-0.61%) |
Apr 04, 2022 | 151.68 | 152.10 | 149.85 | 151.10 | 9,487,304 | +0.14(+0.09%) |
Apr 01, 2022 | 149.64 | 152.56 | 149.23 | 150.97 | 9,567,362 | +1.28(+0.85%) |
Mar 31, 2022 | 150.28 | 152.75 | 149.59 | 149.69 | 11,309,881 | -2.44(-1.60%) |
Mar 30, 2022 | 151.91 | 152.93 | 150.45 | 152.12 | 10,773,465 | +1.07(+0.71%) |
Mar 29, 2022 | 150.31 | 151.21 | 147.55 | 151.06 | 16,425,320 | -1.87(-1.22%) |
Mar 28, 2022 | 152.51 | 153.18 | 151.80 | 152.93 | 10,866,092 | -2.72(-1.75%) |
Mar 25, 2022 | 151.89 | 156.00 | 151.83 | 155.65 | 11,158,851 | +2.77(+1.81%) |
Mar 24, 2022 | 153.00 | 153.89 | 151.68 | 152.88 | 9,816,005 | +0.40(+0.26%) |
Mar 23, 2022 | 152.60 | 153.84 | 151.63 | 152.47 | 11,698,415 | +1.63(+1.08%) |
Mar 22, 2022 | 150.48 | 151.92 | 149.46 | 150.85 | 12,056,124 | -0.50(-0.33%) |
Mar 21, 2022 | 149.86 | 152.22 | 149.59 | 151.35 | 14,333,061 | +2.68(+1.80%) |
Mar 18, 2022 | 147.91 | 148.68 | 145.97 | 148.68 | 25,252,732 | +1.19(+0.80%) |
Mar 17, 2022 | 147.04 | 148.00 | 145.18 | 147.49 | 17,129,170 | +2.51(+1.73%) |
Mar 16, 2022 | 145.97 | 147.55 | 143.60 | 144.98 | 24,254,210 | -0.52(-0.36%) |
Mar 15, 2022 | 146.27 | 147.26 | 142.73 | 145.51 | 31,033,748 | -7.76(-5.06%) |
Mar 14, 2022 | 152.80 | 154.76 | 151.04 | 153.26 | 27,363,064 | -3.84(-2.45%) |
Mar 11, 2022 | 152.50 | 159.02 | 152.49 | 157.11 | 30,935,268 | +0.07(+0.05%) |
Mar 10, 2022 | 155.12 | 157.03 | 37,963,816 | +4.18(+2.74%) | ||
Mar 09, 2022 | 149.63 | 156.07 | 148.20 | 152.85 | 47,226,836 | -3.92(-2.50%) |
Mar 08, 2022 | 151.05 | 159.96 | 150.86 | 156.77 | 62,209,404 | +7.81(+5.24%) |
Mar 07, 2022 | 147.00 | 149.02 | 143.15 | 148.96 | 37,866,704 | +3.12(+2.14%) |
Mar 04, 2022 | 143.22 | 147.04 | 142.57 | 145.85 | 31,604,014 | +2.23(+1.56%) |
Mar 03, 2022 | 139.97 | 144.44 | 139.50 | 143.61 | 24,440,868 | +1.91(+1.35%) |
Mar 02, 2022 | 138.08 | 143.18 | 137.94 | 141.70 | 34,335,376 | +4.06(+2.95%) |