Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 147.03 | 148.60 | 144.83 | 146.80 | 105,106,864 | -0.79(-0.53%) |
May 27, 2022 | 143.40 | 147.63 | 143.27 | 147.59 | 92,693,536 | +5.78(+4.08%) |
May 26, 2022 | 135.51 | 142.37 | 135.26 | 141.81 | 91,878,928 | +3.22(+2.32%) |
May 25, 2022 | 136.54 | 139.84 | 136.45 | 138.60 | 93,716,904 | +0.16(+0.11%) |
May 24, 2022 | 138.87 | 140.03 | 135.45 | 138.44 | 105,501,160 | -2.71(-1.92%) |
May 23, 2022 | 135.90 | 141.30 | 135.77 | 141.15 | 119,252,816 | +5.44(+4.01%) |
May 20, 2022 | 137.19 | 138.78 | 130.79 | 135.71 | 137,647,296 | +0.24(+0.17%) |
May 19, 2022 | 137.97 | 139.72 | 134.73 | 135.47 | 137,900,544 | -3.42(-2.46%) |
May 18, 2022 | 144.84 | 145.34 | 137.99 | 138.89 | 111,038,528 | -8.31(-5.64%) |
May 17, 2022 | 146.82 | 147.72 | 144.67 | 147.20 | 79,554,784 | +3.65(+2.54%) |
May 16, 2022 | 143.56 | 145.50 | 142.21 | 143.55 | 87,784,576 | -1.55(-1.07%) |
May 13, 2022 | 142.61 | 146.08 | 141.15 | 145.10 | 115,573,488 | +4.49(+3.19%) |
May 12, 2022 | 140.82 | 144.20 | 136.90 | 140.61 | 184,952,160 | -3.89(-2.69%) |
May 11, 2022 | 151.40 | 153.32 | 143.81 | 144.50 | 145,070,688 | -7.90(-5.18%) |
May 10, 2022 | 153.39 | 154.59 | 150.84 | 152.40 | 116,908,432 | +2.42(+1.61%) |
May 09, 2022 | 152.81 | 153.70 | 149.42 | 149.98 | 133,879,344 | -5.15(-3.32%) |
May 06, 2022 | 153.88 | 157.26 | 152.07 | 155.13 | 117,837,160 | +0.73(+0.47%) |
May 05, 2022 | 161.37 | 161.60 | 152.60 | 154.40 | 132,415,040 | -9.11(-5.57%) |
May 04, 2022 | 157.25 | 163.96 | 156.85 | 163.51 | 110,479,232 | +6.44(+4.10%) |
May 03, 2022 | 155.76 | 158.28 | 153.96 | 157.07 | 90,302,952 | +1.50(+0.96%) |
May 02, 2022 | 154.34 | 155.84 | 150.95 | 155.57 | 125,225,824 | +0.31(+0.20%) |
Apr 29, 2022 | 159.39 | 163.69 | 154.87 | 155.26 | 134,095,856 | -5.90(-3.66%) |
Apr 28, 2022 | 156.84 | 162.03 | 156.53 | 161.16 | 131,738,904 | +6.96(+4.52%) |
Apr 27, 2022 | 153.55 | 157.37 | 153.03 | 154.20 | 89,347,000 | -0.23(-0.15%) |
Apr 26, 2022 | 159.79 | 159.88 | 154.35 | 154.43 | 96,945,304 | -5.99(-3.73%) |
Apr 25, 2022 | 158.68 | 160.70 | 156.06 | 160.41 | 97,477,784 | +1.07(+0.67%) |
Apr 22, 2022 | 163.94 | 165.33 | 159.06 | 159.34 | 86,470,912 | -4.56(-2.78%) |
Apr 21, 2022 | 166.35 | 168.94 | 163.40 | 163.90 | 88,522,424 | -0.80(-0.48%) |
Apr 20, 2022 | 166.21 | 166.32 | 163.59 | 164.70 | 68,941,936 | -0.17(-0.10%) |
Apr 19, 2022 | 162.52 | 165.28 | 161.43 | 164.87 | 68,794,168 | +2.29(+1.41%) |
Apr 18, 2022 | 161.44 | 164.08 | 161.09 | 162.57 | 69,997,864 | -0.22(-0.13%) |
Apr 14, 2022 | 168.04 | 168.68 | 162.54 | 162.79 | 76,489,224 | -5.03(-3.00%) |
Apr 13, 2022 | 164.86 | 168.45 | 164.25 | 167.82 | 71,662,008 | +2.70(+1.63%) |
Apr 12, 2022 | 165.48 | 167.30 | 164.12 | 165.12 | 80,436,536 | +1.88(+1.15%) |
Apr 11, 2022 | 166.16 | 166.47 | 163.00 | 163.24 | 73,282,240 | -4.27(-2.55%) |
Apr 08, 2022 | 169.18 | 169.18 | 166.64 | 167.52 | 77,762,944 | -2.02(-1.19%) |
Apr 07, 2022 | 168.57 | 170.74 | 167.28 | 169.53 | 78,782,728 | +0.31(+0.18%) |
Apr 06, 2022 | 169.75 | 171.00 | 167.56 | 169.23 | 90,355,096 | -3.18(-1.85%) |
Apr 05, 2022 | 174.81 | 175.60 | 171.78 | 172.41 | 74,558,152 | -3.33(-1.89%) |
Apr 04, 2022 | 171.93 | 175.79 | 171.80 | 175.74 | 77,682,264 | +4.07(+2.37%) |
Apr 01, 2022 | 171.40 | 172.23 | 169.34 | 171.67 | 79,961,336 | -0.30(-0.17%) |
Mar 31, 2022 | 175.15 | 175.34 | 171.76 | 171.97 | 104,675,824 | -3.11(-1.78%) |
Mar 30, 2022 | 175.85 | 176.89 | 174.03 | 175.08 | 94,144,880 | -1.17(-0.66%) |
Mar 29, 2022 | 174.02 | 176.30 | 173.67 | 176.25 | 102,287,784 | +3.31(+1.91%) |
Mar 28, 2022 | 169.56 | 173.07 | 169.40 | 172.94 | 91,715,280 | +0.86(+0.50%) |
Mar 25, 2022 | 171.25 | 172.63 | 170.14 | 172.09 | 81,784,072 | +0.65(+0.38%) |
Mar 24, 2022 | 168.47 | 171.50 | 167.63 | 171.44 | 91,465,392 | +3.80(+2.27%) |
Mar 23, 2022 | 165.45 | 170.03 | 165.11 | 167.63 | 99,514,808 | +1.37(+0.82%) |
Mar 22, 2022 | 163.01 | 166.86 | 162.41 | 166.27 | 83,070,744 | +3.39(+2.08%) |
Mar 21, 2022 | 161.04 | 163.83 | 160.55 | 162.88 | 97,231,488 | +1.38(+0.85%) |
Mar 18, 2022 | 158.08 | 161.99 | 157.34 | 161.50 | 126,635,232 | +3.31(+2.09%) |
Mar 17, 2022 | 156.21 | 158.56 | 155.25 | 158.19 | 76,746,512 | +1.01(+0.65%) |
Mar 16, 2022 | 154.67 | 157.58 | 152.12 | 157.18 | 103,983,656 | +4.43(+2.90%) |
Mar 15, 2022 | 148.62 | 153.22 | 148.10 | 152.74 | 94,343,024 | +4.40(+2.97%) |
Mar 14, 2022 | 149.16 | 151.79 | 147.83 | 148.34 | 110,312,056 | -4.05(-2.66%) |
Mar 11, 2022 | 156.53 | 156.87 | 152.16 | 152.39 | 98,460,632 | -3.73(-2.39%) |
Mar 10, 2022 | 157.78 | 157.96 | 153.62 | 156.12 | 106,954,824 | -4.36(-2.72%) |
Mar 09, 2022 | 159.04 | 160.94 | 157.00 | 160.48 | 92,721,208 | +5.43(+3.50%) |
Mar 08, 2022 | 156.42 | 160.41 | 153.44 | 155.06 | 133,006,576 | -1.83(-1.17%) |
Mar 07, 2022 | 160.89 | 162.52 | 156.63 | 156.89 | 97,694,064 | -3.81(-2.37%) |
Mar 04, 2022 | 162.00 | 163.04 | 159.65 | 160.70 | 85,107,568 | -3.01(-1.84%) |
Mar 03, 2022 | 165.92 | 166.35 | 163.04 | 163.72 | 77,510,712 | -0.32(-0.20%) |
Mar 02, 2022 | 161.90 | 164.83 | 160.48 | 164.04 | 80,886,728 | +3.31(+2.06%) |