Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 289.30 | 289.80 | 275.20 | 285.40 | 3,009,263 | +10.40(+3.78%) |
Jul 29, 2021 | 279.90 | 279.90 | 272.00 | 275.00 | 1,886,789 | -7.90(-2.79%) |
Jul 28, 2021 | 289.50 | 302.20 | 275.57 | 282.90 | 2,946,747 | -10.90(-3.71%) |
Jul 27, 2021 | 289.20 | 316.00 | 289.00 | 293.80 | 4,433,027 | +13.40(+4.78%) |
Jul 26, 2021 | 291.70 | 296.90 | 280.30 | 280.40 | 1,855,241 | -6.40(-2.23%) |
Jul 23, 2021 | 279.40 | 288.20 | 278.35 | 286.80 | 2,203,623 | -1.60(-0.55%) |
Jul 22, 2021 | 283.90 | 295.60 | 278.11 | 288.40 | 2,800,373 | +6.80(+2.41%) |
Jul 21, 2021 | 300.40 | 302.00 | 280.30 | 281.60 | 2,069,921 | -29.40(-9.45%) |
Jul 20, 2021 | 351.70 | 360.70 | 304.10 | 311.00 | 3,206,189 | -45.50(-12.76%) |
Jul 19, 2021 | 318.80 | 387.40 | 314.80 | 356.50 | 7,296,616 | +62.90(+21.42%) |
Jul 16, 2021 | 267.70 | 294.50 | 265.00 | 293.60 | 2,976,066 | +16.70(+6.03%) |
Jul 15, 2021 | 280.90 | 286.10 | 273.91 | 276.90 | 3,382,906 | +6.20(+2.29%) |
Jul 14, 2021 | 270.10 | 285.40 | 267.00 | 270.70 | 2,978,890 | -9.60(-3.42%) |
Jul 13, 2021 | 275.50 | 281.80 | 266.30 | 280.30 | 2,400,465 | +4.70(+1.71%) |
Jul 12, 2021 | 279.00 | 280.99 | 272.20 | 275.60 | 998,482 | -4.00(-1.43%) |
Jul 09, 2021 | 294.90 | 297.90 | 275.70 | 279.60 | 2,059,458 | -29.30(-9.49%) |
Jul 08, 2021 | 318.40 | 322.40 | 301.60 | 308.90 | 4,355,886 | +27.30(+9.69%) |
Jul 07, 2021 | 276.40 | 295.60 | 275.40 | 281.60 | 1,957,723 | +1.20(+0.43%) |
Jul 06, 2021 | 267.80 | 292.90 | 267.60 | 280.40 | 2,451,036 | +9.10(+3.35%) |
Jul 02, 2021 | 262.80 | 274.10 | 259.50 | 271.30 | 1,428,342 | -1.50(-0.55%) |
Jul 01, 2021 | 274.50 | 278.60 | 271.50 | 272.80 | 1,171,149 | -7.00(-2.50%) |
Jun 30, 2021 | 286.80 | 289.50 | 275.90 | 279.80 | 1,169,061 | -3.60(-1.27%) |
Jun 29, 2021 | 272.20 | 284.80 | 271.35 | 283.40 | 1,324,927 | +8.30(+3.02%) |
Jun 28, 2021 | 272.20 | 281.70 | 270.58 | 275.10 | 1,172,558 | -0.30(-0.11%) |
Jun 25, 2021 | 281.00 | 285.60 | 275.10 | 275.40 | 1,417,770 | -6.70(-2.38%) |
Jun 24, 2021 | 280.00 | 285.10 | 278.70 | 282.10 | 1,444,143 | -9.50(-3.26%) |
Jun 23, 2021 | 294.10 | 296.10 | 286.80 | 291.60 | 1,700,204 | -8.40(-2.80%) |
Jun 22, 2021 | 328.30 | 330.10 | 300.00 | 300.00 | 1,502,204 | -24.60(-7.58%) |
Jun 21, 2021 | 339.60 | 355.00 | 316.70 | 324.60 | 1,916,933 | -34.30(-9.56%) |
Jun 18, 2021 | 338.60 | 361.20 | 325.60 | 358.90 | 4,194,022 | +41.70(+13.15%) |
Jun 17, 2021 | 320.40 | 326.90 | 300.00 | 317.20 | 2,464,304 | -2.20(-0.69%) |
Jun 16, 2021 | 309.00 | 331.70 | 300.50 | 319.40 | 2,855,924 | +4.40(+1.40%) |
Jun 15, 2021 | 307.20 | 318.70 | 305.30 | 315.00 | 1,312,350 | +10.20(+3.35%) |
Jun 14, 2021 | 299.70 | 313.60 | 298.20 | 304.80 | 1,239,748 | +4.40(+1.46%) |
Jun 11, 2021 | 306.00 | 306.40 | 297.40 | 300.40 | 1,299,463 | -14.70(-4.67%) |
Jun 10, 2021 | 331.30 | 333.70 | 313.30 | 315.10 | 1,668,707 | -30.60(-8.85%) |
Jun 09, 2021 | 331.20 | 348.20 | 330.60 | 345.70 | 1,001,066 | +8.90(+2.64%) |
Jun 08, 2021 | 328.10 | 347.40 | 326.50 | 336.80 | 1,372,235 | +6.10(+1.84%) |
Jun 07, 2021 | 339.10 | 344.80 | 330.00 | 330.70 | 985,552 | -10.70(-3.13%) |
Jun 04, 2021 | 352.00 | 352.00 | 338.10 | 341.40 | 1,432,767 | -27.00(-7.33%) |
Jun 03, 2021 | 375.60 | 384.10 | 361.30 | 368.40 | 1,607,803 | +8.60(+2.39%) |
Jun 02, 2021 | 366.80 | 372.60 | 351.60 | 359.80 | 1,359,308 | -12.30(-3.31%) |
Jun 01, 2021 | 347.00 | 374.40 | 344.80 | 372.10 | 1,277,353 | +10.50(+2.90%) |
May 28, 2021 | 347.50 | 362.20 | 344.80 | 361.60 | 1,228,571 | +8.90(+2.52%) |
May 27, 2021 | 374.00 | 374.35 | 349.20 | 352.70 | 1,389,500 | -28.50(-7.48%) |
May 26, 2021 | 400.50 | 402.50 | 377.80 | 381.20 | 1,489,550 | -27.80(-6.80%) |
May 25, 2021 | 407.00 | 420.00 | 404.00 | 409.00 | 790,697 | +0.00(+0.00%) |
May 24, 2021 | 427.00 | 427.00 | 403.00 | 409.00 | 662,239 | -29.00(-6.62%) |
May 21, 2021 | 437.00 | 449.00 | 429.00 | 438.00 | 1,005,657 | -11.00(-2.45%) |
May 20, 2021 | 468.00 | 479.00 | 441.00 | 449.00 | 913,070 | -40.00(-8.18%) |
May 19, 2021 | 503.00 | 556.00 | 483.00 | 489.00 | 2,431,707 | +34.00(+7.47%) |
May 18, 2021 | 438.00 | 459.00 | 423.00 | 455.00 | 992,660 | +8.00(+1.79%) |
May 17, 2021 | 438.00 | 473.00 | 427.00 | 447.00 | 1,261,116 | +22.00(+5.18%) |
May 14, 2021 | 478.00 | 478.00 | 421.00 | 425.00 | 1,243,263 | -93.00(-17.95%) |
May 13, 2021 | 554.00 | 554.00 | 499.00 | 518.00 | 1,873,020 | -88.00(-14.52%) |
May 12, 2021 | 507.00 | 631.00 | 504.00 | 606.00 | 2,548,468 | +128.00(+26.78%) |
May 11, 2021 | 469.00 | 495.00 | 447.00 | 478.00 | 2,126,011 | +46.00(+10.65%) |
May 10, 2021 | 403.00 | 432.00 | 393.00 | 432.00 | 955,183 | +26.00(+6.40%) |
May 07, 2021 | 442.00 | 444.00 | 402.00 | 406.00 | 1,044,006 | -36.00(-8.14%) |
May 06, 2021 | 448.00 | 475.00 | 440.00 | 442.00 | 1,023,578 | -5.00(-1.12%) |
May 05, 2021 | 452.00 | 468.00 | 434.00 | 447.00 | 895,661 | -17.00(-3.66%) |
May 04, 2021 | 456.00 | 500.00 | 451.00 | 464.00 | 1,399,906 | +25.00(+5.69%) |