Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 172.50 | 184.00 | 165.00 | 171.50 | 38,727 | +3.00(+1.78%) |
Jul 29, 2021 | 167.50 | 178.50 | 161.00 | 168.50 | 15,142 | +0.00(+0.00%) |
Jul 28, 2021 | 162.50 | 170.50 | 161.00 | 168.50 | 6,787 | +6.50(+4.01%) |
Jul 27, 2021 | 161.00 | 165.01 | 154.50 | 162.00 | 12,741 | -0.50(-0.31%) |
Jul 26, 2021 | 168.00 | 171.00 | 160.50 | 162.50 | 10,828 | -6.00(-3.56%) |
Jul 23, 2021 | 182.50 | 184.00 | 165.50 | 168.50 | 38,724 | -14.50(-7.92%) |
Jul 22, 2021 | 194.50 | 194.50 | 175.50 | 183.00 | 26,952 | -4.00(-2.14%) |
Jul 21, 2021 | 176.00 | 187.50 | 172.50 | 187.00 | 15,601 | +10.50(+5.95%) |
Jul 20, 2021 | 166.50 | 180.50 | 164.00 | 176.50 | 10,527 | +9.00(+5.37%) |
Jul 19, 2021 | 170.00 | 175.00 | 162.62 | 167.50 | 6,740 | -5.00(-2.90%) |
Jul 16, 2021 | 175.00 | 180.00 | 170.06 | 172.50 | 5,553 | -3.50(-1.99%) |
Jul 15, 2021 | 179.00 | 184.00 | 172.50 | 176.00 | 5,799 | -1.50(-0.85%) |
Jul 14, 2021 | 191.50 | 193.00 | 167.50 | 177.50 | 14,700 | -14.00(-7.31%) |
Jul 13, 2021 | 199.50 | 218.50 | 188.00 | 191.50 | 33,720 | -9.50(-4.73%) |
Jul 12, 2021 | 206.00 | 210.00 | 195.50 | 201.00 | 9,406 | -3.00(-1.47%) |
Jul 09, 2021 | 205.00 | 212.50 | 200.50 | 204.00 | 14,667 | -6.50(-3.09%) |
Jul 08, 2021 | 185.50 | 218.00 | 175.00 | 210.50 | 39,372 | +21.00(+11.08%) |
Jul 07, 2021 | 205.50 | 214.00 | 188.00 | 189.50 | 15,958 | -10.50(-5.25%) |
Jul 06, 2021 | 235.00 | 235.00 | 200.00 | 200.00 | 23,826 | -36.00(-15.25%) |
Jul 02, 2021 | 220.00 | 262.00 | 210.00 | 236.00 | 65,978 | +14.50(+6.55%) |
Jul 01, 2021 | 222.50 | 233.50 | 217.00 | 221.50 | 13,003 | +3.00(+1.37%) |
Jun 30, 2021 | 232.50 | 237.50 | 218.50 | 218.50 | 14,019 | -13.50(-5.82%) |
Jun 29, 2021 | 257.50 | 259.16 | 227.00 | 232.00 | 18,294 | -16.50(-6.64%) |
Jun 28, 2021 | 260.00 | 260.00 | 240.00 | 248.50 | 13,906 | -13.00(-4.97%) |
Jun 25, 2021 | 257.50 | 267.50 | 242.50 | 261.50 | 17,506 | +5.00(+1.95%) |
Jun 24, 2021 | 259.00 | 265.00 | 251.00 | 256.50 | 11,287 | -3.50(-1.35%) |
Jun 23, 2021 | 244.50 | 266.00 | 239.00 | 260.00 | 35,358 | +13.50(+5.48%) |
Jun 22, 2021 | 241.00 | 248.61 | 233.00 | 246.50 | 35,293 | +7.50(+3.14%) |
Jun 21, 2021 | 261.50 | 266.50 | 232.50 | 239.00 | 18,134 | -22.00(-8.43%) |
Jun 18, 2021 | 260.00 | 280.00 | 256.64 | 261.00 | 19,667 | +0.50(+0.19%) |
Jun 17, 2021 | 260.50 | 272.72 | 255.54 | 260.50 | 11,696 | -8.50(-3.16%) |
Jun 16, 2021 | 264.00 | 280.00 | 250.00 | 269.00 | 20,286 | +7.50(+2.87%) |
Jun 15, 2021 | 281.00 | 286.00 | 252.22 | 261.50 | 23,319 | -21.00(-7.43%) |
Jun 14, 2021 | 320.00 | 329.50 | 277.50 | 282.50 | 32,846 | -15.00(-5.04%) |
Jun 11, 2021 | 312.50 | 321.50 | 287.50 | 297.50 | 36,550 | -33.00(-9.98%) |
Jun 10, 2021 | 338.50 | 352.00 | 291.00 | 330.50 | 56,701 | -24.00(-6.77%) |
Jun 09, 2021 | 378.00 | 444.00 | 350.00 | 354.50 | 125,089 | -13.00(-3.54%) |
Jun 08, 2021 | 442.00 | 442.00 | 341.91 | 367.50 | 232,505 | -89.50(-19.58%) |
Jun 07, 2021 | 346.50 | 491.00 | 321.50 | 457.00 | 2,586,338 | +213.00(+87.30%) |
Jun 04, 2021 | 224.00 | 382.00 | 211.50 | 244.00 | 748,093 | +26.50(+12.18%) |
Jun 03, 2021 | 209.50 | 273.50 | 196.00 | 217.50 | 234,896 | +31.50(+16.94%) |
Jun 02, 2021 | 175.00 | 210.00 | 169.50 | 186.00 | 75,707 | +16.50(+9.73%) |
Jun 01, 2021 | 168.00 | 174.00 | 164.00 | 169.50 | 27,081 | +7.00(+4.31%) |
May 28, 2021 | 161.50 | 171.50 | 160.50 | 162.50 | 19,180 | -1.50(-0.91%) |
May 27, 2021 | 163.50 | 174.00 | 161.00 | 164.00 | 27,413 | +1.50(+0.92%) |
May 26, 2021 | 155.50 | 176.50 | 150.51 | 162.50 | 48,813 | +6.50(+4.17%) |
May 25, 2021 | 157.50 | 161.00 | 153.00 | 156.00 | 21,341 | -2.00(-1.27%) |
May 24, 2021 | 162.00 | 168.00 | 155.50 | 158.00 | 40,081 | -10.00(-5.95%) |
May 21, 2021 | 159.00 | 185.00 | 157.50 | 168.00 | 76,648 | +10.50(+6.67%) |
May 20, 2021 | 155.00 | 159.00 | 146.50 | 157.50 | 53,820 | +6.00(+3.96%) |
May 19, 2021 | 151.00 | 156.00 | 142.50 | 151.50 | 21,867 | -1.00(-0.66%) |
May 18, 2021 | 160.50 | 161.50 | 151.00 | 152.50 | 19,286 | -8.00(-4.98%) |
May 17, 2021 | 170.00 | 176.50 | 159.00 | 160.50 | 29,432 | -16.50(-9.32%) |
May 14, 2021 | 179.00 | 185.50 | 167.50 | 177.00 | 39,808 | -0.50(-0.28%) |
May 13, 2021 | 188.00 | 213.00 | 176.50 | 177.50 | 82,208 | -18.50(-9.44%) |
May 12, 2021 | 205.00 | 318.50 | 177.50 | 196.00 | 1,517,067 | +30.00(+18.07%) |
May 11, 2021 | 172.00 | 178.00 | 162.50 | 166.00 | 12,173 | -14.50(-8.03%) |
May 10, 2021 | 194.50 | 200.00 | 180.50 | 180.50 | 9,303 | -26.00(-12.59%) |
May 07, 2021 | 184.00 | 208.50 | 176.00 | 206.50 | 27,446 | +17.50(+9.26%) |
May 06, 2021 | 179.50 | 207.50 | 170.50 | 189.00 | 80,886 | +6.00(+3.28%) |
May 05, 2021 | 201.00 | 247.00 | 173.50 | 183.00 | 96,517 | -3.00(-1.61%) |
May 04, 2021 | 188.50 | 203.50 | 177.50 | 186.00 | 29,943 | +0.00(+0.00%) |