Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 129.00 | 131.50 | 125.50 | 128.50 | 198,146 | -1.50(-1.15%) |
Jul 29, 2021 | 137.50 | 139.50 | 130.00 | 130.00 | 196,393 | -7.50(-5.45%) |
Jul 28, 2021 | 139.50 | 143.50 | 133.75 | 137.50 | 274,308 | +6.50(+4.96%) |
Jul 27, 2021 | 140.00 | 145.50 | 129.50 | 131.00 | 305,754 | -21.00(-13.82%) |
Jul 26, 2021 | 142.00 | 156.50 | 126.50 | 152.00 | 1,095,077 | +28.00(+22.58%) |
Jul 23, 2021 | 128.50 | 130.00 | 122.00 | 124.00 | 265,388 | -8.50(-6.42%) |
Jul 22, 2021 | 157.50 | 157.50 | 131.00 | 132.50 | 597,552 | -4.00(-2.93%) |
Jul 21, 2021 | 134.00 | 144.00 | 129.00 | 136.50 | 536,827 | +14.00(+11.43%) |
Jul 20, 2021 | 121.50 | 125.50 | 114.00 | 122.50 | 130,104 | +1.00(+0.82%) |
Jul 19, 2021 | 114.00 | 123.50 | 113.50 | 121.50 | 171,619 | +0.00(+0.00%) |
Jul 16, 2021 | 131.00 | 132.50 | 120.50 | 121.50 | 147,934 | -7.00(-5.45%) |
Jul 15, 2021 | 128.50 | 135.25 | 124.03 | 128.50 | 123,324 | +0.00(+0.00%) |
Jul 14, 2021 | 135.50 | 139.00 | 128.00 | 128.50 | 164,823 | -7.50(-5.51%) |
Jul 13, 2021 | 138.00 | 139.50 | 133.50 | 136.00 | 143,032 | -4.00(-2.86%) |
Jul 12, 2021 | 145.00 | 146.50 | 139.00 | 140.00 | 108,272 | -6.50(-4.44%) |
Jul 09, 2021 | 147.00 | 151.50 | 143.50 | 146.50 | 118,242 | +1.50(+1.03%) |
Jul 08, 2021 | 142.50 | 146.50 | 138.50 | 145.00 | 140,658 | -3.00(-2.03%) |
Jul 07, 2021 | 153.50 | 155.00 | 145.00 | 148.00 | 137,384 | -6.00(-3.90%) |
Jul 06, 2021 | 154.50 | 158.50 | 148.50 | 154.00 | 134,017 | -2.00(-1.28%) |
Jul 02, 2021 | 158.00 | 159.50 | 153.50 | 156.00 | 112,203 | -6.00(-3.70%) |
Jul 01, 2021 | 165.00 | 166.00 | 157.00 | 162.00 | 134,655 | -3.50(-2.11%) |
Jun 30, 2021 | 164.50 | 167.50 | 160.00 | 165.50 | 124,556 | -0.50(-0.30%) |
Jun 29, 2021 | 176.00 | 180.50 | 165.00 | 166.00 | 270,648 | -4.50(-2.64%) |
Jun 28, 2021 | 168.00 | 176.00 | 163.00 | 170.50 | 181,405 | +3.50(+2.10%) |
Jun 25, 2021 | 166.50 | 171.00 | 165.00 | 167.00 | 131,597 | -3.00(-1.76%) |
Jun 24, 2021 | 169.00 | 172.00 | 165.00 | 170.00 | 153,046 | +4.00(+2.41%) |
Jun 23, 2021 | 169.00 | 174.00 | 163.00 | 166.00 | 177,710 | +1.00(+0.61%) |
Jun 22, 2021 | 157.50 | 166.00 | 153.00 | 165.00 | 299,083 | -5.00(-2.94%) |
Jun 21, 2021 | 177.00 | 178.50 | 164.50 | 170.00 | 298,790 | -11.50(-6.34%) |
Jun 18, 2021 | 187.00 | 189.50 | 179.50 | 181.50 | 183,899 | -7.00(-3.71%) |
Jun 17, 2021 | 188.50 | 195.50 | 187.50 | 188.50 | 166,688 | -2.00(-1.05%) |
Jun 16, 2021 | 195.50 | 196.00 | 182.50 | 190.50 | 272,816 | -8.50(-4.27%) |
Jun 15, 2021 | 205.50 | 206.00 | 192.00 | 199.00 | 305,800 | -3.50(-1.73%) |
Jun 14, 2021 | 199.00 | 218.00 | 196.00 | 202.50 | 684,796 | +10.50(+5.47%) |
Jun 11, 2021 | 196.00 | 198.50 | 186.00 | 192.00 | 198,105 | +0.00(+0.00%) |
Jun 10, 2021 | 202.50 | 217.00 | 188.75 | 192.00 | 439,687 | -4.50(-2.29%) |
Jun 09, 2021 | 191.50 | 211.00 | 188.50 | 196.50 | 642,009 | +10.50(+5.65%) |
Jun 08, 2021 | 196.00 | 196.50 | 177.00 | 186.00 | 338,410 | -11.00(-5.58%) |
Jun 07, 2021 | 182.50 | 197.00 | 179.50 | 197.00 | 333,698 | +15.50(+8.54%) |
Jun 04, 2021 | 186.00 | 189.00 | 178.00 | 181.50 | 244,197 | -1.50(-0.82%) |
Jun 03, 2021 | 175.00 | 202.50 | 174.00 | 183.00 | 587,561 | +2.50(+1.39%) |
Jun 02, 2021 | 182.50 | 185.00 | 170.50 | 180.50 | 421,974 | +0.50(+0.28%) |
Jun 01, 2021 | 174.00 | 184.00 | 170.00 | 180.00 | 338,149 | +11.50(+6.82%) |
May 28, 2021 | 183.50 | 187.00 | 166.50 | 168.50 | 481,159 | -21.50(-11.32%) |
May 27, 2021 | 191.50 | 191.50 | 168.50 | 190.00 | 1,267,219 | +27.00(+16.56%) |
May 26, 2021 | 148.50 | 167.50 | 146.50 | 163.00 | 397,534 | +16.00(+10.88%) |
May 25, 2021 | 146.00 | 154.75 | 143.00 | 147.00 | 259,256 | +2.00(+1.38%) |
May 24, 2021 | 150.00 | 150.00 | 137.50 | 145.00 | 454,728 | -3.50(-2.36%) |
May 21, 2021 | 159.00 | 164.50 | 148.50 | 148.50 | 360,923 | -9.50(-6.01%) |
May 20, 2021 | 165.50 | 168.50 | 154.00 | 158.00 | 242,801 | -3.50(-2.17%) |
May 19, 2021 | 152.00 | 164.00 | 150.50 | 161.50 | 364,519 | -7.00(-4.15%) |
May 18, 2021 | 167.00 | 180.00 | 163.00 | 168.50 | 328,441 | +5.50(+3.37%) |
May 17, 2021 | 155.50 | 164.50 | 154.00 | 163.00 | 207,083 | +2.50(+1.56%) |
May 14, 2021 | 162.00 | 167.50 | 156.00 | 160.50 | 256,813 | +9.50(+6.29%) |
May 13, 2021 | 164.50 | 169.75 | 145.00 | 151.00 | 352,463 | -13.00(-7.93%) |
May 12, 2021 | 174.00 | 178.00 | 162.50 | 164.00 | 255,723 | -17.00(-9.39%) |
May 11, 2021 | 161.00 | 185.00 | 160.00 | 181.00 | 437,623 | +2.00(+1.12%) |
May 10, 2021 | 195.00 | 195.50 | 178.50 | 179.00 | 366,262 | -16.50(-8.44%) |
May 07, 2021 | 200.00 | 206.50 | 193.25 | 195.50 | 425,701 | -2.50(-1.26%) |
May 06, 2021 | 225.00 | 226.50 | 192.50 | 198.00 | 585,484 | -15.50(-7.26%) |
May 05, 2021 | 216.50 | 236.50 | 200.00 | 213.50 | 922,696 | +10.50(+5.17%) |
May 04, 2021 | 200.50 | 203.00 | 190.00 | 203.00 | 314,332 | -2.50(-1.22%) |