Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 105.40 | 105.60 | 97.90 | 97.90 | 93,650 | -6.10(-5.87%) |
Jul 29, 2021 | 108.20 | 109.40 | 100.50 | 104.00 | 75,976 | -2.70(-2.53%) |
Jul 28, 2021 | 104.10 | 107.70 | 100.80 | 106.70 | 128,338 | +5.00(+4.92%) |
Jul 27, 2021 | 108.90 | 108.90 | 98.70 | 101.70 | 122,856 | -6.40(-5.92%) |
Jul 26, 2021 | 115.50 | 115.50 | 105.40 | 108.10 | 34,877 | -6.80(-5.92%) |
Jul 23, 2021 | 112.00 | 117.00 | 111.35 | 114.90 | 127,202 | +3.70(+3.33%) |
Jul 22, 2021 | 125.10 | 127.00 | 110.00 | 111.20 | 247,496 | -14.70(-11.68%) |
Jul 21, 2021 | 128.50 | 128.70 | 125.50 | 125.90 | 13,429 | -2.00(-1.56%) |
Jul 20, 2021 | 126.60 | 131.40 | 121.00 | 127.90 | 42,633 | +0.20(+0.16%) |
Jul 19, 2021 | 122.60 | 131.96 | 121.30 | 127.70 | 38,869 | +4.70(+3.82%) |
Jul 16, 2021 | 122.60 | 130.10 | 122.10 | 123.00 | 21,746 | +0.70(+0.57%) |
Jul 15, 2021 | 127.60 | 128.00 | 121.35 | 122.30 | 21,219 | -5.10(-4.00%) |
Jul 14, 2021 | 131.10 | 132.50 | 127.10 | 127.40 | 23,908 | -3.90(-2.97%) |
Jul 13, 2021 | 131.30 | 135.00 | 130.40 | 131.30 | 15,523 | -1.30(-0.98%) |
Jul 12, 2021 | 136.40 | 136.80 | 132.10 | 132.60 | 20,716 | -3.00(-2.21%) |
Jul 09, 2021 | 134.60 | 135.60 | 131.70 | 135.60 | 15,254 | +1.60(+1.19%) |
Jul 08, 2021 | 132.50 | 136.80 | 130.00 | 134.00 | 13,506 | +1.90(+1.44%) |
Jul 07, 2021 | 135.00 | 135.00 | 128.80 | 132.10 | 17,792 | -4.20(-3.08%) |
Jul 06, 2021 | 140.00 | 141.00 | 134.75 | 136.30 | 25,423 | -2.70(-1.94%) |
Jul 02, 2021 | 140.00 | 142.13 | 136.35 | 139.00 | 14,247 | -1.00(-0.71%) |
Jul 01, 2021 | 138.60 | 141.20 | 136.10 | 140.00 | 42,249 | +1.30(+0.94%) |
Jun 30, 2021 | 138.90 | 141.00 | 133.60 | 138.70 | 41,508 | +0.60(+0.43%) |
Jun 29, 2021 | 141.20 | 142.91 | 134.60 | 138.10 | 55,109 | -2.40(-1.71%) |
Jun 28, 2021 | 146.50 | 148.00 | 139.50 | 140.50 | 38,868 | -5.70(-3.90%) |
Jun 25, 2021 | 151.00 | 151.00 | 145.00 | 146.20 | 109,029 | -3.20(-2.14%) |
Jun 24, 2021 | 151.50 | 154.20 | 147.80 | 149.40 | 21,414 | -1.40(-0.93%) |
Jun 23, 2021 | 147.00 | 152.10 | 147.00 | 150.80 | 30,889 | +3.30(+2.24%) |
Jun 22, 2021 | 149.60 | 150.13 | 145.00 | 147.50 | 17,315 | -2.00(-1.34%) |
Jun 21, 2021 | 150.70 | 152.10 | 146.10 | 149.50 | 26,828 | -0.70(-0.47%) |
Jun 18, 2021 | 153.70 | 156.00 | 145.30 | 150.20 | 184,880 | -3.60(-2.34%) |
Jun 17, 2021 | 150.60 | 154.20 | 147.50 | 153.80 | 132,544 | +1.90(+1.25%) |
Jun 16, 2021 | 152.80 | 155.00 | 150.90 | 151.90 | 28,797 | -0.40(-0.26%) |
Jun 15, 2021 | 154.70 | 157.10 | 150.70 | 152.30 | 21,233 | -2.10(-1.36%) |
Jun 14, 2021 | 155.70 | 160.30 | 153.20 | 154.40 | 64,427 | +1.10(+0.72%) |
Jun 11, 2021 | 154.10 | 157.80 | 152.60 | 153.30 | 22,524 | +0.80(+0.52%) |
Jun 10, 2021 | 154.70 | 156.40 | 150.60 | 152.50 | 29,014 | -0.90(-0.59%) |
Jun 09, 2021 | 148.90 | 158.00 | 148.90 | 153.40 | 40,563 | +4.20(+2.82%) |
Jun 08, 2021 | 148.40 | 152.60 | 141.70 | 149.20 | 72,656 | -3.50(-2.29%) |
Jun 07, 2021 | 161.30 | 161.25 | 144.20 | 152.70 | 136,543 | -5.90(-3.72%) |
Jun 04, 2021 | 190.00 | 194.50 | 153.30 | 158.60 | 141,657 | -50.80(-24.26%) |
Jun 03, 2021 | 205.30 | 211.40 | 201.60 | 209.40 | 14,208 | +1.70(+0.82%) |
Jun 02, 2021 | 203.50 | 208.60 | 202.40 | 207.70 | 14,476 | +3.40(+1.66%) |
Jun 01, 2021 | 205.00 | 207.40 | 198.50 | 204.30 | 12,904 | -1.90(-0.92%) |
May 28, 2021 | 213.80 | 227.40 | 205.20 | 206.20 | 17,274 | +3.40(+1.68%) |
May 27, 2021 | 200.50 | 206.93 | 200.50 | 202.80 | 11,871 | +2.20(+1.10%) |
May 26, 2021 | 188.90 | 204.50 | 187.80 | 200.60 | 10,852 | +12.80(+6.82%) |
May 25, 2021 | 192.10 | 193.70 | 180.40 | 187.80 | 27,008 | -1.20(-0.63%) |
May 24, 2021 | 203.20 | 205.30 | 188.10 | 189.00 | 19,693 | -14.70(-7.22%) |
May 21, 2021 | 204.20 | 204.50 | 194.61 | 203.70 | 18,936 | +0.70(+0.34%) |
May 20, 2021 | 205.30 | 208.40 | 200.70 | 203.00 | 12,966 | -3.40(-1.65%) |
May 19, 2021 | 200.10 | 209.90 | 194.00 | 206.40 | 21,259 | +2.60(+1.28%) |
May 18, 2021 | 199.40 | 211.86 | 199.40 | 203.80 | 15,919 | +4.40(+2.21%) |
May 17, 2021 | 191.70 | 204.90 | 186.50 | 199.40 | 11,484 | +7.20(+3.75%) |
May 14, 2021 | 200.60 | 203.40 | 190.10 | 192.20 | 23,211 | -5.80(-2.93%) |
May 13, 2021 | 202.90 | 209.60 | 196.10 | 198.00 | 18,260 | -3.30(-1.64%) |
May 12, 2021 | 202.90 | 210.00 | 200.00 | 201.30 | 27,240 | -2.40(-1.18%) |
May 11, 2021 | 207.50 | 219.60 | 203.00 | 203.70 | 22,442 | -14.40(-6.60%) |
May 10, 2021 | 227.20 | 227.20 | 211.60 | 218.10 | 16,815 | -6.10(-2.72%) |
May 07, 2021 | 221.70 | 229.44 | 215.30 | 224.20 | 27,045 | +3.80(+1.72%) |
May 06, 2021 | 224.80 | 225.85 | 216.20 | 220.40 | 17,430 | -4.60(-2.04%) |
May 05, 2021 | 230.90 | 233.43 | 220.55 | 225.00 | 22,049 | -7.00(-3.02%) |
May 04, 2021 | 229.30 | 235.00 | 222.70 | 232.00 | 40,091 | -0.50(-0.22%) |