Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 353.60 | 368.43 | 340.65 | 344.40 | 132,736 | -14.56(-4.06%) |
Jul 29, 2021 | 360.48 | 368.24 | 349.98 | 358.96 | 126,656 | +7.51(+2.14%) |
Jul 28, 2021 | 345.37 | 361.04 | 329.81 | 351.45 | 174,446 | +12.33(+3.64%) |
Jul 27, 2021 | 336.53 | 345.91 | 325.35 | 339.12 | 105,872 | -4.67(-1.36%) |
Jul 26, 2021 | 332.24 | 353.63 | 332.24 | 343.79 | 110,129 | +9.15(+2.73%) |
Jul 23, 2021 | 337.75 | 345.31 | 325.52 | 334.64 | 157,010 | +8.33(+2.55%) |
Jul 22, 2021 | 348.46 | 348.46 | 321.73 | 326.32 | 194,874 | -23.80(-6.80%) |
Jul 21, 2021 | 340.88 | 358.18 | 339.18 | 350.12 | 186,709 | +20.37(+6.18%) |
Jul 20, 2021 | 303.26 | 349.52 | 302.46 | 329.75 | 271,390 | +26.28(+8.66%) |
Jul 19, 2021 | 312.43 | 320.89 | 295.39 | 303.47 | 274,145 | -36.78(-10.81%) |
Jul 16, 2021 | 379.40 | 381.35 | 337.39 | 340.25 | 188,178 | -33.56(-8.98%) |
Jul 15, 2021 | 351.15 | 378.03 | 346.29 | 373.80 | 138,358 | +11.95(+3.30%) |
Jul 14, 2021 | 367.76 | 384.91 | 349.98 | 361.86 | 233,311 | -6.29(-1.71%) |
Jul 13, 2021 | 389.46 | 389.46 | 362.22 | 368.14 | 273,919 | -24.89(-6.33%) |
Jul 12, 2021 | 378.24 | 394.44 | 365.73 | 393.03 | 161,878 | +4.86(+1.25%) |
Jul 09, 2021 | 364.90 | 389.50 | 362.43 | 388.17 | 250,565 | +43.66(+12.67%) |
Jul 08, 2021 | 339.18 | 357.24 | 329.88 | 344.51 | 231,462 | -19.61(-5.38%) |
Jul 07, 2021 | 358.23 | 376.34 | 355.57 | 364.12 | 198,623 | -6.78(-1.83%) |
Jul 06, 2021 | 399.62 | 399.62 | 361.99 | 370.91 | 255,097 | -32.62(-8.08%) |
Jul 02, 2021 | 416.33 | 418.66 | 399.55 | 403.53 | 153,933 | -15.44(-3.68%) |
Jul 01, 2021 | 414.35 | 422.13 | 409.24 | 418.96 | 134,206 | +12.52(+3.08%) |
Jun 30, 2021 | 398.59 | 413.55 | 398.59 | 406.44 | 129,448 | +1.93(+0.48%) |
Jun 29, 2021 | 421.12 | 431.71 | 399.10 | 404.52 | 192,520 | -7.89(-1.91%) |
Jun 28, 2021 | 442.63 | 442.63 | 405.30 | 412.41 | 238,923 | -34.43(-7.71%) |
Jun 25, 2021 | 438.26 | 455.32 | 430.78 | 446.84 | 159,514 | +13.17(+3.04%) |
Jun 24, 2021 | 422.79 | 436.36 | 410.51 | 433.67 | 171,080 | +18.69(+4.50%) |
Jun 23, 2021 | 419.31 | 425.14 | 413.72 | 414.98 | 100,334 | +1.87(+0.45%) |
Jun 22, 2021 | 415.40 | 419.92 | 394.44 | 413.11 | 109,141 | -2.54(-0.61%) |
Jun 21, 2021 | 383.81 | 416.09 | 378.58 | 415.65 | 206,998 | +43.89(+11.81%) |
Jun 18, 2021 | 401.43 | 405.19 | 369.85 | 371.77 | 304,141 | -41.00(-9.93%) |
Jun 17, 2021 | 491.20 | 494.62 | 409.97 | 412.76 | 434,931 | -71.76(-14.81%) |
Jun 16, 2021 | 459.31 | 491.62 | 441.36 | 484.52 | 202,793 | +18.07(+3.87%) |
Jun 15, 2021 | 448.62 | 475.64 | 440.67 | 466.45 | 150,684 | +20.62(+4.63%) |
Jun 14, 2021 | 469.87 | 477.01 | 436.16 | 445.83 | 201,774 | -23.67(-5.04%) |
Jun 11, 2021 | 471.47 | 482.39 | 462.89 | 469.49 | 112,348 | +4.81(+1.04%) |
Jun 10, 2021 | 510.49 | 515.72 | 464.26 | 464.68 | 201,077 | -30.93(-6.24%) |
Jun 09, 2021 | 511.75 | 511.75 | 491.79 | 495.61 | 197,898 | -24.62(-4.73%) |
Jun 08, 2021 | 513.67 | 523.67 | 494.62 | 520.23 | 110,460 | -1.45(-0.28%) |
Jun 07, 2021 | 521.70 | 527.78 | 513.98 | 521.68 | 56,026 | +4.97(+0.96%) |
Jun 04, 2021 | 519.43 | 519.43 | 498.47 | 516.71 | 113,453 | -3.02(-0.58%) |
Jun 03, 2021 | 511.16 | 530.45 | 507.94 | 519.74 | 69,223 | +3.35(+0.65%) |
Jun 02, 2021 | 536.48 | 537.14 | 515.31 | 516.39 | 82,850 | -13.49(-2.55%) |
Jun 01, 2021 | 525.90 | 536.15 | 522.21 | 529.88 | 91,550 | +14.02(+2.72%) |
May 28, 2021 | 519.75 | 519.75 | 494.51 | 515.86 | 113,230 | -0.59(-0.11%) |
May 27, 2021 | 506.99 | 519.45 | 504.14 | 516.45 | 114,123 | +25.23(+5.14%) |
May 26, 2021 | 476.10 | 493.86 | 468.33 | 491.22 | 92,493 | +20.72(+4.40%) |
May 25, 2021 | 508.68 | 525.06 | 468.92 | 470.50 | 175,999 | -34.11(-6.76%) |
May 24, 2021 | 520.76 | 520.76 | 497.86 | 504.61 | 142,938 | -10.08(-1.96%) |
May 21, 2021 | 501.87 | 525.75 | 501.09 | 514.69 | 196,861 | +20.75(+4.20%) |
May 20, 2021 | 496.55 | 501.24 | 473.93 | 493.94 | 101,322 | -4.05(-0.81%) |
May 19, 2021 | 484.94 | 497.99 | 460.51 | 497.99 | 155,275 | -8.45(-1.67%) |
May 18, 2021 | 530.92 | 540.28 | 505.01 | 506.44 | 71,846 | -27.17(-5.09%) |
May 17, 2021 | 523.16 | 533.77 | 509.88 | 533.60 | 60,849 | +3.52(+0.66%) |
May 14, 2021 | 516.01 | 532.54 | 504.14 | 530.09 | 101,508 | +25.78(+5.11%) |
May 13, 2021 | 458.52 | 511.33 | 453.86 | 504.31 | 155,924 | +45.87(+10.01%) |
May 12, 2021 | 513.02 | 521.47 | 453.57 | 458.44 | 134,589 | -38.33(-7.72%) |
May 11, 2021 | 484.27 | 521.35 | 484.27 | 496.77 | 107,593 | -11.15(-2.19%) |
May 10, 2021 | 532.46 | 547.89 | 507.92 | 507.92 | 124,904 | -16.57(-3.16%) |
May 07, 2021 | 498.43 | 526.03 | 484.12 | 524.49 | 153,550 | +3.82(+0.73%) |
May 06, 2021 | 514.71 | 522.12 | 493.63 | 520.67 | 132,667 | +8.64(+1.69%) |
May 05, 2021 | 511.75 | 521.14 | 489.39 | 512.03 | 98,666 | +7.25(+1.44%) |
May 04, 2021 | 474.15 | 505.26 | 461.58 | 504.78 | 145,783 | +21.44(+4.44%) |