Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 436.20 | 441.60 | 428.40 | 434.40 | 393,001 | -8.80(-1.99%) |
Jun 29, 2021 | 427.00 | 445.40 | 425.20 | 443.20 | 461,881 | +7.40(+1.70%) |
Jun 28, 2021 | 414.40 | 441.40 | 413.80 | 435.80 | 653,120 | +27.00(+6.60%) |
Jun 25, 2021 | 405.20 | 416.00 | 398.60 | 408.80 | 1,327,729 | +4.40(+1.09%) |
Jun 24, 2021 | 394.00 | 419.00 | 393.60 | 404.40 | 775,746 | +14.40(+3.69%) |
Jun 23, 2021 | 388.40 | 398.20 | 382.40 | 390.00 | 519,119 | +4.60(+1.19%) |
Jun 22, 2021 | 378.80 | 390.00 | 376.00 | 385.40 | 501,852 | +1.20(+0.31%) |
Jun 21, 2021 | 385.40 | 395.40 | 376.00 | 384.20 | 602,457 | +1.60(+0.42%) |
Jun 18, 2021 | 381.20 | 390.60 | 376.80 | 382.60 | 646,334 | +2.80(+0.74%) |
Jun 17, 2021 | 373.40 | 393.20 | 370.60 | 379.80 | 773,990 | -3.20(-0.84%) |
Jun 16, 2021 | 370.80 | 391.40 | 362.00 | 383.00 | 732,180 | +7.20(+1.92%) |
Jun 15, 2021 | 396.00 | 404.20 | 369.20 | 375.80 | 693,033 | -20.60(-5.20%) |
Jun 14, 2021 | 410.80 | 416.00 | 389.00 | 396.40 | 904,961 | -33.20(-7.73%) |
Jun 11, 2021 | 429.80 | 435.73 | 414.80 | 429.60 | 383,024 | +3.60(+0.85%) |
Jun 10, 2021 | 441.00 | 453.40 | 412.60 | 426.00 | 588,094 | -21.00(-4.70%) |
Jun 09, 2021 | 480.00 | 497.60 | 446.40 | 447.00 | 882,903 | -14.80(-3.20%) |
Jun 08, 2021 | 448.80 | 489.60 | 446.40 | 461.80 | 924,497 | +20.20(+4.57%) |
Jun 07, 2021 | 408.20 | 456.20 | 393.20 | 441.60 | 1,110,716 | +35.40(+8.71%) |
Jun 04, 2021 | 424.00 | 429.40 | 401.00 | 406.20 | 449,548 | -18.40(-4.33%) |
Jun 03, 2021 | 406.80 | 425.80 | 386.20 | 424.60 | 866,825 | -6.40(-1.48%) |
Jun 02, 2021 | 359.00 | 460.00 | 352.20 | 431.00 | 2,811,777 | +91.20(+26.84%) |
Jun 01, 2021 | 343.20 | 351.80 | 328.00 | 339.80 | 401,122 | +0.00(+0.00%) |
May 28, 2021 | 342.00 | 367.10 | 337.60 | 339.80 | 530,396 | -6.60(-1.91%) |
May 27, 2021 | 341.00 | 347.20 | 328.40 | 346.40 | 518,704 | +7.60(+2.24%) |
May 26, 2021 | 320.00 | 345.20 | 316.00 | 338.80 | 584,903 | +18.20(+5.68%) |
May 25, 2021 | 325.00 | 332.80 | 313.20 | 320.60 | 424,354 | -6.40(-1.96%) |
May 24, 2021 | 306.60 | 330.00 | 302.60 | 327.00 | 482,948 | +22.80(+7.50%) |
May 21, 2021 | 317.40 | 318.80 | 304.20 | 304.20 | 433,107 | -11.80(-3.73%) |
May 20, 2021 | 308.00 | 326.40 | 307.00 | 316.00 | 507,485 | +12.80(+4.22%) |
May 19, 2021 | 310.00 | 318.00 | 298.60 | 303.20 | 626,868 | -23.40(-7.16%) |
May 18, 2021 | 313.60 | 337.00 | 309.86 | 326.60 | 679,871 | +13.00(+4.15%) |
May 17, 2021 | 299.40 | 317.60 | 293.00 | 313.60 | 506,240 | +5.40(+1.75%) |
May 14, 2021 | 281.80 | 322.60 | 276.40 | 308.20 | 1,069,658 | +33.60(+12.24%) |
May 13, 2021 | 279.60 | 299.00 | 254.40 | 274.60 | 1,142,684 | -3.00(-1.08%) |
May 12, 2021 | 287.00 | 301.40 | 271.00 | 277.60 | 710,042 | -15.00(-5.13%) |
May 11, 2021 | 268.60 | 297.40 | 268.00 | 292.60 | 905,915 | +4.40(+1.53%) |
May 10, 2021 | 310.00 | 312.80 | 286.80 | 288.20 | 821,669 | -26.00(-8.27%) |
May 07, 2021 | 317.60 | 333.00 | 308.60 | 314.20 | 1,295,172 | +6.00(+1.95%) |
May 06, 2021 | 308.20 | 320.92 | 292.00 | 308.20 | 1,427,561 | -1.40(-0.45%) |
May 05, 2021 | 330.40 | 335.20 | 304.00 | 309.60 | 1,828,122 | -29.60(-8.73%) |
May 04, 2021 | 331.20 | 353.00 | 322.20 | 339.20 | 1,656,702 | +8.80(+2.66%) |
May 03, 2021 | 356.00 | 357.40 | 329.40 | 330.40 | 1,041,493 | -20.00(-5.71%) |
Apr 30, 2021 | 346.80 | 366.80 | 344.40 | 350.40 | 580,640 | -8.20(-2.29%) |
Apr 29, 2021 | 375.60 | 387.00 | 348.80 | 358.60 | 978,648 | -13.60(-3.65%) |
Apr 28, 2021 | 385.80 | 406.80 | 370.40 | 372.20 | 1,295,391 | -25.80(-6.48%) |
Apr 27, 2021 | 413.20 | 433.80 | 386.40 | 398.00 | 2,139,999 | -25.20(-5.95%) |
Apr 26, 2021 | 360.40 | 426.00 | 354.60 | 423.20 | 2,703,790 | +59.80(+16.46%) |
Apr 23, 2021 | 350.40 | 377.40 | 329.60 | 363.40 | 3,315,300 | +32.00(+9.66%) |
Apr 22, 2021 | 388.80 | 391.00 | 320.00 | 331.40 | 6,054,759 | -3.80(-1.13%) |
Apr 21, 2021 | 254.00 | 336.80 | 248.00 | 335.20 | 4,581,803 | +84.20(+33.55%) |
Apr 20, 2021 | 275.60 | 278.80 | 249.00 | 251.00 | 1,336,760 | -31.20(-11.06%) |
Apr 19, 2021 | 297.00 | 299.60 | 270.00 | 282.20 | 1,034,224 | -20.00(-6.62%) |
Apr 16, 2021 | 300.60 | 314.60 | 291.20 | 302.20 | 751,025 | +0.20(+0.07%) |
Apr 15, 2021 | 316.40 | 318.00 | 293.20 | 302.00 | 724,695 | -12.40(-3.94%) |
Apr 14, 2021 | 329.40 | 338.80 | 311.00 | 314.40 | 661,693 | -13.00(-3.97%) |
Apr 13, 2021 | 319.00 | 334.80 | 317.00 | 327.40 | 566,334 | +10.00(+3.15%) |
Apr 12, 2021 | 340.60 | 343.40 | 316.00 | 317.40 | 797,923 | -27.80(-8.05%) |
Apr 09, 2021 | 342.40 | 357.20 | 338.80 | 345.20 | 548,830 | -0.40(-0.12%) |
Apr 08, 2021 | 361.80 | 364.00 | 336.60 | 345.60 | 1,113,978 | -12.60(-3.52%) |
Apr 07, 2021 | 384.80 | 386.00 | 356.20 | 358.20 | 549,622 | -22.40(-5.89%) |
Apr 06, 2021 | 376.00 | 391.00 | 373.60 | 380.60 | 437,909 | +5.40(+1.44%) |
Apr 05, 2021 | 392.00 | 393.20 | 367.00 | 375.20 | 511,383 | +0.20(+0.05%) |