Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 301.20 | 307.20 | 291.60 | 307.20 | 935 | +6.60(+2.20%) |
Jul 29, 2021 | 309.00 | 311.40 | 291.60 | 300.60 | 1,296 | -7.80(-2.53%) |
Jul 28, 2021 | 304.20 | 308.40 | 293.82 | 308.40 | 2,257 | +8.40(+2.80%) |
Jul 27, 2021 | 302.40 | 307.21 | 293.40 | 300.00 | 600 | -12.00(-3.85%) |
Jul 26, 2021 | 328.20 | 328.20 | 300.00 | 312.00 | 770 | -1.80(-0.57%) |
Jul 23, 2021 | 295.80 | 315.00 | 288.00 | 313.80 | 746 | +19.20(+6.52%) |
Jul 22, 2021 | 296.40 | 301.80 | 286.20 | 294.60 | 500 | -1.80(-0.61%) |
Jul 21, 2021 | 300.00 | 300.00 | 282.41 | 296.40 | 781 | +5.40(+1.86%) |
Jul 20, 2021 | 286.20 | 292.89 | 280.21 | 291.00 | 666 | +10.80(+3.85%) |
Jul 19, 2021 | 299.40 | 300.00 | 271.50 | 280.20 | 1,292 | -28.20(-9.14%) |
Jul 16, 2021 | 307.20 | 310.80 | 304.65 | 308.40 | 512 | -0.60(-0.19%) |
Jul 15, 2021 | 308.40 | 321.00 | 307.80 | 309.00 | 1,499 | -1.20(-0.39%) |
Jul 14, 2021 | 306.00 | 321.00 | 306.00 | 310.20 | 2,353 | +4.80(+1.57%) |
Jul 13, 2021 | 303.60 | 310.20 | 301.20 | 305.40 | 555 | -1.20(-0.39%) |
Jul 12, 2021 | 296.40 | 311.40 | 296.40 | 306.60 | 436 | +5.40(+1.79%) |
Jul 09, 2021 | 303.00 | 303.00 | 294.60 | 301.20 | 649 | -1.20(-0.40%) |
Jul 08, 2021 | 295.80 | 304.20 | 285.00 | 302.40 | 3,771 | -4.20(-1.37%) |
Jul 07, 2021 | 315.00 | 315.00 | 288.00 | 306.60 | 2,189 | -4.20(-1.35%) |
Jul 06, 2021 | 328.80 | 328.80 | 300.00 | 310.80 | 4,772 | -10.20(-3.18%) |
Jul 02, 2021 | 304.80 | 321.00 | 304.20 | 321.00 | 1,910 | +16.20(+5.31%) |
Jul 01, 2021 | 318.60 | 323.78 | 303.00 | 304.80 | 379 | -13.80(-4.33%) |
Jun 30, 2021 | 322.80 | 326.40 | 305.93 | 318.60 | 744 | -2.40(-0.75%) |
Jun 29, 2021 | 325.20 | 325.80 | 315.00 | 321.00 | 532 | -1.20(-0.37%) |
Jun 28, 2021 | 312.00 | 322.20 | 308.68 | 322.20 | 628 | +18.00(+5.92%) |
Jun 25, 2021 | 312.00 | 312.00 | 300.83 | 304.20 | 500 | -10.20(-3.24%) |
Jun 24, 2021 | 316.20 | 324.00 | 306.00 | 314.40 | 1,304 | -2.40(-0.76%) |
Jun 23, 2021 | 318.00 | 329.39 | 315.00 | 316.80 | 568 | -1.80(-0.56%) |
Jun 22, 2021 | 336.60 | 342.00 | 318.60 | 318.60 | 614 | -17.40(-5.18%) |
Jun 21, 2021 | 346.20 | 350.12 | 333.60 | 336.00 | 1,067 | +2.40(+0.72%) |
Jun 18, 2021 | 338.40 | 339.60 | 324.60 | 333.60 | 2,563 | +5.40(+1.65%) |
Jun 17, 2021 | 340.80 | 340.80 | 324.00 | 328.20 | 666 | -6.60(-1.97%) |
Jun 16, 2021 | 334.80 | 347.94 | 330.00 | 334.80 | 751 | +4.20(+1.27%) |
Jun 15, 2021 | 361.20 | 365.40 | 330.60 | 330.60 | 1,560 | -31.80(-8.77%) |
Jun 14, 2021 | 378.00 | 381.00 | 352.80 | 362.40 | 3,202 | -6.60(-1.79%) |
Jun 11, 2021 | 369.00 | 379.80 | 363.04 | 369.00 | 2,905 | +9.60(+2.67%) |
Jun 10, 2021 | 352.80 | 368.99 | 352.80 | 359.40 | 4,007 | +9.60(+2.74%) |
Jun 09, 2021 | 345.60 | 357.00 | 335.05 | 349.80 | 2,261 | +7.80(+2.28%) |
Jun 08, 2021 | 329.40 | 345.60 | 319.21 | 342.00 | 2,499 | +9.00(+2.70%) |
Jun 07, 2021 | 349.80 | 349.80 | 312.00 | 333.00 | 3,614 | +26.40(+8.61%) |
Jun 04, 2021 | 273.00 | 311.40 | 270.00 | 306.60 | 2,610 | +34.80(+12.80%) |
Jun 03, 2021 | 260.40 | 277.20 | 260.40 | 271.80 | 1,221 | +2.40(+0.89%) |
Jun 02, 2021 | 268.20 | 270.60 | 255.00 | 269.40 | 1,330 | +2.40(+0.90%) |
Jun 01, 2021 | 274.20 | 275.40 | 264.00 | 267.00 | 601 | +3.00(+1.14%) |
May 28, 2021 | 275.40 | 281.40 | 263.40 | 264.00 | 891 | -10.20(-3.72%) |
May 27, 2021 | 274.80 | 278.40 | 259.80 | 274.20 | 621 | +3.60(+1.33%) |
May 26, 2021 | 272.40 | 276.00 | 266.40 | 270.60 | 453 | +5.40(+2.04%) |
May 25, 2021 | 273.00 | 281.40 | 264.60 | 265.20 | 916 | -10.80(-3.91%) |
May 24, 2021 | 281.40 | 281.40 | 270.60 | 276.00 | 373 | -4.20(-1.50%) |
May 21, 2021 | 285.00 | 287.40 | 269.74 | 280.20 | 610 | -3.60(-1.27%) |
May 20, 2021 | 276.00 | 289.80 | 273.91 | 283.80 | 849 | +7.80(+2.83%) |
May 19, 2021 | 271.20 | 290.40 | 267.00 | 276.00 | 1,535 | -17.40(-5.93%) |
May 18, 2021 | 290.40 | 294.00 | 282.00 | 293.40 | 761 | +6.60(+2.30%) |
May 17, 2021 | 300.00 | 300.00 | 275.40 | 286.80 | 1,445 | +2.40(+0.84%) |
May 14, 2021 | 292.80 | 292.80 | 270.00 | 284.40 | 1,191 | +6.60(+2.38%) |
May 13, 2021 | 254.40 | 291.00 | 254.40 | 277.80 | 1,499 | +24.60(+9.72%) |
May 12, 2021 | 277.20 | 289.20 | 241.80 | 253.20 | 3,632 | -24.60(-8.86%) |
May 11, 2021 | 291.00 | 296.55 | 270.00 | 277.80 | 2,648 | -15.60(-5.32%) |
May 10, 2021 | 315.00 | 318.00 | 285.00 | 293.40 | 4,236 | -5.40(-1.81%) |
May 07, 2021 | 336.00 | 336.00 | 282.24 | 298.80 | 3,773 | -15.60(-4.96%) |
May 06, 2021 | 315.60 | 324.00 | 292.40 | 314.40 | 4,154 | -11.40(-3.50%) |
May 05, 2021 | 345.00 | 345.00 | 300.00 | 325.80 | 12,949 | -59.40(-15.42%) |
May 04, 2021 | 405.60 | 405.60 | 365.40 | 385.20 | 705 | -19.80(-4.89%) |