Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 196.20 | 203.38 | 181.60 | 184.20 | 7,661 | -18.00(-8.90%) |
Jul 29, 2021 | 188.20 | 207.80 | 178.80 | 202.20 | 9,517 | +16.40(+8.83%) |
Jul 28, 2021 | 186.40 | 191.00 | 180.00 | 185.80 | 7,933 | +0.20(+0.11%) |
Jul 27, 2021 | 180.20 | 188.00 | 178.07 | 185.60 | 10,376 | +3.60(+1.98%) |
Jul 26, 2021 | 188.60 | 190.40 | 177.40 | 182.00 | 15,532 | -5.40(-2.88%) |
Jul 23, 2021 | 197.40 | 198.32 | 185.60 | 187.40 | 12,923 | -12.00(-6.02%) |
Jul 22, 2021 | 260.00 | 260.00 | 197.30 | 199.40 | 64,614 | -58.60(-22.71%) |
Jul 21, 2021 | 249.60 | 261.60 | 243.80 | 258.00 | 3,958 | +10.40(+4.20%) |
Jul 20, 2021 | 233.40 | 251.00 | 233.40 | 247.60 | 5,222 | +11.40(+4.83%) |
Jul 19, 2021 | 230.00 | 241.20 | 230.00 | 236.20 | 11,987 | +9.20(+4.05%) |
Jul 16, 2021 | 223.80 | 234.00 | 222.00 | 227.00 | 5,819 | +7.00(+3.18%) |
Jul 15, 2021 | 229.20 | 234.40 | 217.40 | 220.00 | 6,152 | -9.40(-4.10%) |
Jul 14, 2021 | 254.80 | 254.80 | 227.80 | 229.40 | 7,870 | -22.00(-8.75%) |
Jul 13, 2021 | 275.40 | 275.40 | 246.20 | 251.40 | 8,192 | -26.60(-9.57%) |
Jul 12, 2021 | 274.80 | 284.00 | 266.60 | 278.00 | 6,583 | +3.80(+1.39%) |
Jul 09, 2021 | 258.80 | 274.60 | 254.20 | 274.20 | 3,286 | +17.80(+6.94%) |
Jul 08, 2021 | 253.00 | 266.80 | 249.92 | 256.40 | 5,556 | -6.40(-2.44%) |
Jul 07, 2021 | 271.40 | 271.40 | 258.20 | 262.80 | 4,516 | -7.00(-2.59%) |
Jul 06, 2021 | 263.20 | 272.09 | 253.00 | 269.80 | 19,817 | +11.00(+4.25%) |
Jul 02, 2021 | 279.00 | 279.00 | 257.20 | 258.80 | 9,517 | -16.60(-6.03%) |
Jul 01, 2021 | 276.20 | 278.60 | 264.40 | 275.40 | 20,637 | +0.60(+0.22%) |
Jun 30, 2021 | 273.00 | 289.20 | 269.20 | 274.80 | 20,906 | +2.00(+0.73%) |
Jun 29, 2021 | 278.00 | 281.80 | 269.00 | 272.80 | 8,323 | -9.00(-3.19%) |
Jun 28, 2021 | 286.00 | 295.40 | 280.00 | 281.80 | 8,705 | -4.20(-1.47%) |
Jun 25, 2021 | 298.00 | 299.00 | 281.10 | 286.00 | 53,885 | -14.60(-4.86%) |
Jun 24, 2021 | 318.00 | 322.40 | 296.00 | 300.60 | 11,977 | -14.40(-4.57%) |
Jun 23, 2021 | 337.80 | 342.50 | 314.50 | 315.00 | 9,095 | -6.60(-2.05%) |
Jun 22, 2021 | 331.00 | 332.20 | 311.00 | 321.60 | 6,488 | -10.00(-3.02%) |
Jun 21, 2021 | 328.60 | 336.40 | 324.10 | 331.60 | 3,581 | +2.60(+0.79%) |
Jun 18, 2021 | 325.60 | 340.00 | 324.20 | 329.00 | 8,873 | -3.00(-0.90%) |
Jun 17, 2021 | 318.80 | 333.24 | 318.80 | 332.00 | 4,048 | +9.40(+2.91%) |
Jun 16, 2021 | 326.40 | 337.00 | 312.54 | 322.60 | 5,386 | -4.40(-1.35%) |
Jun 15, 2021 | 325.40 | 329.20 | 313.20 | 327.00 | 5,492 | +0.20(+0.06%) |
Jun 14, 2021 | 302.40 | 334.40 | 302.40 | 326.80 | 9,789 | +27.40(+9.15%) |
Jun 11, 2021 | 292.20 | 301.80 | 292.20 | 299.40 | 2,923 | +5.60(+1.91%) |
Jun 10, 2021 | 283.60 | 296.60 | 275.80 | 293.80 | 5,506 | +10.00(+3.52%) |
Jun 09, 2021 | 294.00 | 297.65 | 280.00 | 283.80 | 7,471 | -8.20(-2.81%) |
Jun 08, 2021 | 299.40 | 301.00 | 280.00 | 292.00 | 7,038 | -6.60(-2.21%) |
Jun 07, 2021 | 280.20 | 302.60 | 277.66 | 298.60 | 8,148 | +18.40(+6.57%) |
Jun 04, 2021 | 279.60 | 288.00 | 274.80 | 280.20 | 3,615 | +1.20(+0.43%) |
Jun 03, 2021 | 288.00 | 291.66 | 276.80 | 279.00 | 5,571 | -12.80(-4.39%) |
Jun 02, 2021 | 288.20 | 297.80 | 284.20 | 291.80 | 7,908 | +7.00(+2.46%) |
Jun 01, 2021 | 269.20 | 285.80 | 261.00 | 284.80 | 5,708 | +16.40(+6.11%) |
May 28, 2021 | 271.00 | 276.40 | 266.60 | 268.40 | 7,751 | -1.60(-0.59%) |
May 27, 2021 | 263.40 | 272.40 | 256.60 | 270.00 | 12,934 | +9.00(+3.45%) |
May 26, 2021 | 261.40 | 267.80 | 250.60 | 261.00 | 5,447 | +0.40(+0.15%) |
May 25, 2021 | 248.80 | 270.80 | 239.20 | 260.60 | 11,263 | +15.40(+6.28%) |
May 24, 2021 | 243.20 | 248.50 | 235.80 | 245.20 | 3,725 | +3.40(+1.41%) |
May 21, 2021 | 232.20 | 249.40 | 225.00 | 241.80 | 4,052 | +12.80(+5.59%) |
May 20, 2021 | 223.80 | 237.21 | 219.40 | 229.00 | 5,249 | +6.80(+3.06%) |
May 19, 2021 | 230.40 | 232.00 | 220.00 | 222.20 | 4,080 | -16.00(-6.72%) |
May 18, 2021 | 232.40 | 249.60 | 232.00 | 238.20 | 5,252 | +7.40(+3.21%) |
May 17, 2021 | 221.20 | 231.60 | 214.60 | 230.80 | 4,356 | +13.20(+6.07%) |
May 14, 2021 | 220.00 | 226.80 | 214.00 | 217.60 | 5,582 | -2.60(-1.18%) |
May 13, 2021 | 207.40 | 226.40 | 207.00 | 220.20 | 11,594 | +16.60(+8.15%) |
May 12, 2021 | 202.00 | 209.20 | 197.20 | 203.60 | 9,643 | +7.60(+3.88%) |
May 11, 2021 | 185.20 | 196.60 | 185.10 | 196.00 | 5,453 | +6.00(+3.16%) |
May 10, 2021 | 189.60 | 194.30 | 185.00 | 190.00 | 6,224 | -0.80(-0.42%) |
May 07, 2021 | 191.00 | 196.00 | 184.60 | 190.80 | 8,197 | +2.20(+1.17%) |
May 06, 2021 | 199.20 | 202.56 | 184.50 | 188.60 | 5,312 | -12.00(-5.98%) |
May 05, 2021 | 211.40 | 211.40 | 197.20 | 200.60 | 10,744 | -6.40(-3.09%) |
May 04, 2021 | 212.20 | 215.20 | 200.20 | 207.00 | 13,564 | -4.40(-2.08%) |