Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 107.76 | 113.64 | 106.80 | 108.36 | 29,152 | -2.40(-2.17%) |
Jul 29, 2021 | 117.84 | 119.45 | 110.40 | 110.76 | 46,528 | -6.24(-5.33%) |
Jul 28, 2021 | 116.64 | 125.28 | 113.76 | 117.00 | 62,043 | +3.36(+2.96%) |
Jul 27, 2021 | 115.92 | 117.60 | 105.36 | 113.64 | 61,991 | -4.08(-3.47%) |
Jul 26, 2021 | 117.24 | 128.64 | 114.96 | 117.72 | 54,678 | +1.20(+1.03%) |
Jul 23, 2021 | 125.64 | 127.44 | 115.08 | 116.52 | 54,068 | -8.04(-6.45%) |
Jul 22, 2021 | 132.00 | 134.47 | 121.80 | 124.56 | 35,062 | -6.48(-4.95%) |
Jul 21, 2021 | 131.76 | 136.80 | 130.20 | 131.04 | 34,101 | +1.80(+1.39%) |
Jul 20, 2021 | 126.12 | 130.20 | 120.12 | 129.24 | 70,883 | +5.40(+4.36%) |
Jul 19, 2021 | 120.48 | 130.20 | 117.84 | 123.84 | 78,430 | -2.64(-2.09%) |
Jul 16, 2021 | 143.04 | 143.40 | 125.94 | 126.48 | 65,322 | -12.72(-9.14%) |
Jul 15, 2021 | 144.00 | 146.76 | 137.16 | 139.20 | 57,137 | -5.88(-4.05%) |
Jul 14, 2021 | 152.04 | 155.76 | 142.44 | 145.08 | 56,324 | -6.60(-4.35%) |
Jul 13, 2021 | 152.40 | 160.44 | 148.44 | 151.68 | 48,699 | -3.24(-2.09%) |
Jul 12, 2021 | 163.20 | 163.20 | 153.00 | 154.92 | 39,977 | -8.28(-5.07%) |
Jul 09, 2021 | 160.80 | 166.32 | 157.80 | 163.20 | 27,596 | +6.36(+4.06%) |
Jul 08, 2021 | 154.44 | 166.44 | 151.44 | 156.84 | 81,501 | -4.68(-2.90%) |
Jul 07, 2021 | 177.60 | 180.72 | 159.84 | 161.52 | 76,840 | -15.84(-8.93%) |
Jul 06, 2021 | 165.84 | 184.56 | 165.60 | 177.36 | 63,143 | +12.48(+7.57%) |
Jul 02, 2021 | 177.72 | 178.74 | 161.40 | 164.88 | 90,371 | -15.00(-8.34%) |
Jul 01, 2021 | 175.56 | 183.36 | 174.84 | 179.88 | 45,541 | +4.32(+2.46%) |
Jun 30, 2021 | 179.52 | 181.67 | 172.44 | 175.56 | 55,117 | -4.08(-2.27%) |
Jun 29, 2021 | 187.56 | 189.48 | 177.84 | 179.64 | 51,644 | -7.56(-4.04%) |
Jun 28, 2021 | 195.48 | 195.60 | 184.80 | 187.20 | 71,614 | -8.40(-4.29%) |
Jun 25, 2021 | 182.88 | 198.00 | 182.40 | 195.60 | 262,975 | +12.84(+7.03%) |
Jun 24, 2021 | 197.40 | 197.40 | 177.72 | 182.76 | 85,921 | -11.28(-5.81%) |
Jun 23, 2021 | 192.60 | 197.88 | 191.40 | 194.04 | 31,198 | +1.92(+1.00%) |
Jun 22, 2021 | 189.00 | 192.12 | 186.36 | 192.12 | 48,882 | +4.08(+2.17%) |
Jun 21, 2021 | 186.48 | 188.28 | 179.40 | 188.04 | 37,090 | +7.20(+3.98%) |
Jun 18, 2021 | 183.60 | 189.00 | 178.44 | 180.84 | 45,290 | -4.80(-2.59%) |
Jun 17, 2021 | 186.00 | 191.28 | 182.64 | 185.64 | 34,634 | -0.36(-0.19%) |
Jun 16, 2021 | 183.60 | 191.28 | 178.20 | 186.00 | 50,276 | +2.40(+1.31%) |
Jun 15, 2021 | 187.44 | 187.44 | 176.53 | 183.60 | 49,581 | -5.52(-2.92%) |
Jun 14, 2021 | 192.60 | 198.60 | 185.40 | 189.12 | 67,116 | -0.60(-0.32%) |
Jun 11, 2021 | 185.40 | 192.84 | 183.60 | 189.72 | 68,375 | +1.32(+0.70%) |
Jun 10, 2021 | 216.00 | 217.44 | 187.20 | 188.40 | 165,771 | -36.00(-16.04%) |
Jun 09, 2021 | 242.40 | 247.20 | 223.20 | 224.40 | 59,797 | -13.44(-5.65%) |
Jun 08, 2021 | 244.32 | 252.84 | 218.52 | 237.84 | 76,151 | +0.60(+0.25%) |
Jun 07, 2021 | 210.36 | 243.36 | 210.00 | 237.24 | 69,390 | +27.60(+13.17%) |
Jun 04, 2021 | 206.16 | 214.20 | 201.48 | 209.64 | 35,682 | +9.12(+4.55%) |
Jun 03, 2021 | 211.80 | 214.80 | 199.80 | 200.52 | 51,905 | -17.04(-7.83%) |
Jun 02, 2021 | 215.76 | 219.60 | 207.24 | 217.56 | 40,445 | +0.36(+0.17%) |
Jun 01, 2021 | 216.00 | 223.44 | 205.80 | 217.20 | 43,071 | +1.80(+0.84%) |
May 28, 2021 | 227.04 | 231.00 | 214.32 | 215.40 | 38,273 | -12.00(-5.28%) |
May 27, 2021 | 219.84 | 227.88 | 213.00 | 227.40 | 42,625 | +8.64(+3.95%) |
May 26, 2021 | 209.04 | 224.88 | 208.80 | 218.76 | 48,223 | +10.08(+4.83%) |
May 25, 2021 | 203.76 | 217.13 | 200.04 | 208.68 | 53,551 | +11.88(+6.04%) |
May 24, 2021 | 203.52 | 207.00 | 183.00 | 196.80 | 91,442 | -7.68(-3.76%) |
May 21, 2021 | 212.76 | 213.96 | 192.72 | 204.48 | 86,520 | -0.96(-0.47%) |
May 20, 2021 | 183.60 | 208.92 | 183.60 | 205.44 | 102,542 | +19.08(+10.24%) |
May 19, 2021 | 182.40 | 188.28 | 171.84 | 186.36 | 101,122 | -8.04(-4.14%) |
May 18, 2021 | 174.96 | 208.44 | 170.40 | 194.40 | 196,148 | +30.12(+18.33%) |
May 17, 2021 | 168.00 | 171.00 | 156.84 | 164.28 | 74,824 | +10.08(+6.54%) |
May 14, 2021 | 148.80 | 163.56 | 146.71 | 154.20 | 59,287 | +4.92(+3.30%) |
May 13, 2021 | 164.40 | 168.48 | 142.32 | 149.28 | 89,768 | -15.96(-9.66%) |
May 12, 2021 | 168.60 | 175.44 | 161.64 | 165.24 | 70,699 | -6.12(-3.57%) |
May 11, 2021 | 144.84 | 178.76 | 141.72 | 171.36 | 95,868 | +6.24(+3.78%) |
May 10, 2021 | 178.44 | 178.80 | 161.64 | 165.12 | 114,049 | -18.24(-9.95%) |
May 07, 2021 | 187.20 | 207.84 | 179.52 | 183.36 | 108,737 | -9.48(-4.92%) |
May 06, 2021 | 187.44 | 194.76 | 171.24 | 192.84 | 166,309 | +4.20(+2.23%) |
May 05, 2021 | 218.40 | 218.43 | 182.52 | 188.64 | 176,855 | -22.80(-10.78%) |
May 04, 2021 | 228.60 | 235.92 | 199.44 | 211.44 | 259,609 | -36.48(-14.71%) |