Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 189.54 | 191.74 | 183.25 | 186.46 | 66,456,592 | -1.39(-0.74%) |
May 27, 2022 | 181.61 | 188.55 | 180.75 | 187.85 | 73,939,392 | +9.59(+5.38%) |
May 26, 2022 | 160.14 | 180.67 | 160.00 | 178.26 | 99,732,288 | +8.75(+5.16%) |
May 25, 2022 | 159.98 | 170.88 | 159.78 | 169.52 | 77,939,392 | +8.20(+5.08%) |
May 24, 2022 | 164.87 | 165.74 | 157.58 | 161.32 | 58,859,588 | -7.43(-4.40%) |
May 23, 2022 | 162.52 | 168.92 | 161.57 | 168.75 | 64,046,124 | +2.04(+1.22%) |
May 20, 2022 | 173.08 | 173.86 | 157.33 | 166.71 | 73,684,552 | -4.29(-2.51%) |
May 19, 2022 | 169.14 | 176.63 | 167.11 | 171.00 | 62,177,488 | +1.86(+1.10%) |
May 18, 2022 | 176.81 | 180.93 | 168.41 | 169.15 | 54,514,080 | -12.37(-6.82%) |
May 17, 2022 | 180.49 | 183.46 | 176.10 | 181.52 | 58,649,664 | +9.12(+5.29%) |
May 16, 2022 | 174.85 | 177.64 | 170.82 | 172.40 | 52,186,112 | -4.41(-2.50%) |
May 13, 2022 | 167.65 | 179.04 | 165.70 | 176.82 | 67,135,752 | +15.29(+9.47%) |
May 12, 2022 | 161.97 | 167.65 | 155.46 | 161.53 | 70,883,656 | -4.54(-2.74%) |
May 11, 2022 | 173.23 | 177.29 | 165.45 | 166.07 | 67,082,748 | -9.64(-5.48%) |
May 10, 2022 | 176.65 | 181.73 | 170.02 | 175.71 | 76,233,048 | +6.44(+3.81%) |
May 09, 2022 | 180.09 | 182.30 | 168.04 | 169.27 | 64,574,152 | -17.23(-9.24%) |
May 06, 2022 | 187.10 | 194.85 | 179.65 | 186.49 | 63,416,656 | -1.69(-0.90%) |
May 05, 2022 | 198.40 | 198.98 | 184.75 | 188.18 | 62,688,724 | -14.88(-7.33%) |
May 04, 2022 | 198.96 | 203.72 | 187.25 | 203.06 | 64,938,680 | +7.31(+3.73%) |
May 03, 2022 | 193.73 | 197.98 | 191.07 | 195.75 | 47,611,236 | +0.69(+0.35%) |
May 02, 2022 | 185.15 | 195.47 | 183.66 | 195.06 | 57,264,084 | +9.85(+5.32%) |
Apr 29, 2022 | 193.75 | 201.01 | 184.92 | 185.22 | 50,160,676 | -12.33(-6.24%) |
Apr 28, 2022 | 189.41 | 200.09 | 184.64 | 197.55 | 57,054,640 | +13.65(+7.42%) |
Apr 27, 2022 | 185.72 | 191.41 | 182.65 | 183.90 | 49,980,156 | -3.73(-1.99%) |
Apr 26, 2022 | 196.91 | 197.61 | 186.44 | 187.62 | 65,357,004 | -11.12(-5.60%) |
Apr 25, 2022 | 191.76 | 199.18 | 190.70 | 198.75 | 64,217,676 | +3.87(+1.98%) |
Apr 22, 2022 | 202.75 | 204.58 | 194.73 | 194.88 | 62,618,156 | -6.67(-3.31%) |
Apr 21, 2022 | 216.79 | 223.61 | 199.73 | 201.55 | 65,680,824 | -12.97(-6.05%) |
Apr 20, 2022 | 224.86 | 226.39 | 211.71 | 214.53 | 46,925,252 | -7.15(-3.23%) |
Apr 19, 2022 | 216.90 | 223.42 | 212.85 | 221.68 | 51,326,992 | +4.14(+1.91%) |
Apr 18, 2022 | 211.71 | 220.58 | 210.50 | 217.53 | 52,571,848 | +5.24(+2.47%) |
Apr 14, 2022 | 224.74 | 227.46 | 211.38 | 212.29 | 56,988,204 | -9.44(-4.26%) |
Apr 13, 2022 | 216.98 | 224.69 | 214.26 | 221.73 | 51,742,428 | +6.98(+3.25%) |
Apr 12, 2022 | 225.06 | 226.94 | 212.53 | 214.75 | 66,261,552 | -4.12(-1.88%) |
Apr 11, 2022 | 221.84 | 222.89 | 216.30 | 218.87 | 57,532,016 | -12.00(-5.20%) |
Apr 08, 2022 | 238.84 | 238.90 | 230.30 | 230.87 | 52,567,412 | -10.88(-4.50%) |
Apr 07, 2022 | 244.07 | 246.88 | 234.46 | 241.75 | 55,835,272 | -1.99(-0.82%) |
Apr 06, 2022 | 249.00 | 252.65 | 239.70 | 243.74 | 70,426,088 | -15.22(-5.88%) |
Apr 05, 2022 | 272.17 | 272.81 | 257.85 | 258.95 | 43,704,012 | -14.27(-5.22%) |
Apr 04, 2022 | 266.91 | 275.20 | 265.76 | 273.23 | 39,811,720 | +6.47(+2.43%) |
Apr 01, 2022 | 273.38 | 274.58 | 262.31 | 266.75 | 51,794,668 | -5.73(-2.10%) |
Mar 31, 2022 | 277.44 | 282.09 | 272.33 | 272.49 | 52,401,856 | -4.03(-1.46%) |
Mar 30, 2022 | 282.65 | 284.56 | 274.65 | 276.52 | 46,381,660 | -9.65(-3.37%) |
Mar 29, 2022 | 286.56 | 289.06 | 279.42 | 286.17 | 48,929,168 | +4.36(+1.55%) |
Mar 28, 2022 | 277.17 | 282.11 | 271.69 | 281.80 | 42,578,504 | +5.01(+1.81%) |
Mar 25, 2022 | 278.48 | 283.19 | 272.34 | 276.79 | 57,981,380 | -4.32(-1.54%) |
Mar 24, 2022 | 261.30 | 282.81 | 258.71 | 281.11 | 87,803,736 | +25.12(+9.81%) |
Mar 23, 2022 | 260.90 | 265.75 | 255.40 | 255.99 | 50,241,244 | -8.89(-3.36%) |
Mar 22, 2022 | 266.90 | 272.01 | 260.36 | 264.88 | 54,764,996 | -2.10(-0.79%) |
Mar 21, 2022 | 264.71 | 271.15 | 259.31 | 266.97 | 59,221,008 | +2.81(+1.06%) |
Mar 18, 2022 | 247.65 | 265.33 | 245.90 | 264.17 | 73,534,624 | +16.85(+6.81%) |
Mar 17, 2022 | 240.87 | 248.08 | 238.73 | 247.32 | 47,213,300 | +2.70(+1.10%) |
Mar 16, 2022 | 234.68 | 245.63 | 231.40 | 244.62 | 67,230,296 | +15.21(+6.63%) |
Mar 15, 2022 | 214.88 | 230.06 | 212.93 | 229.41 | 49,262,376 | +16.41(+7.70%) |
Mar 14, 2022 | 218.39 | 222.31 | 211.30 | 213.01 | 38,536,916 | -7.69(-3.48%) |
Mar 11, 2022 | 229.90 | 231.13 | 220.16 | 220.70 | 36,771,604 | -5.57(-2.46%) |
Mar 10, 2022 | 225.00 | 227.57 | 218.52 | 226.27 | 42,813,888 | -3.56(-1.55%) |
Mar 09, 2022 | 223.56 | 231.88 | 222.16 | 229.82 | 49,259,172 | +14.98(+6.97%) |
Mar 08, 2022 | 212.80 | 223.42 | 206.22 | 214.84 | 55,734,480 | +1.62(+0.76%) |
Mar 07, 2022 | 227.86 | 230.01 | 213.01 | 213.23 | 45,018,272 | -15.82(-6.91%) |
Mar 04, 2022 | 233.52 | 236.47 | 224.51 | 229.05 | 43,260,596 | -7.77(-3.28%) |
Mar 03, 2022 | 242.29 | 242.93 | 234.37 | 236.81 | 36,394,880 | -5.05(-2.09%) |
Mar 02, 2022 | 237.23 | 243.75 | 233.83 | 241.87 | 38,976,696 | +7.46(+3.18%) |