Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.40 | 157.60 | 135.20 | 151.40 | 35,569 | +10.00(+7.07%) |
Jul 29, 2021 | 139.80 | 150.60 | 133.00 | 141.40 | 55,635 | +2.20(+1.58%) |
Jul 28, 2021 | 147.20 | 168.00 | 138.00 | 139.20 | 67,200 | -2.40(-1.69%) |
Jul 27, 2021 | 167.00 | 167.00 | 138.60 | 141.60 | 38,151 | -26.60(-15.81%) |
Jul 26, 2021 | 170.40 | 173.20 | 166.80 | 168.20 | 3,699 | -3.60(-2.10%) |
Jul 23, 2021 | 173.80 | 178.60 | 170.20 | 171.80 | 6,303 | -1.20(-0.69%) |
Jul 22, 2021 | 172.80 | 179.80 | 171.60 | 173.00 | 11,581 | -5.00(-2.81%) |
Jul 21, 2021 | 176.00 | 181.06 | 172.20 | 178.00 | 14,200 | +1.60(+0.91%) |
Jul 20, 2021 | 168.80 | 180.00 | 167.20 | 176.40 | 12,427 | +6.80(+4.01%) |
Jul 19, 2021 | 175.00 | 175.98 | 164.00 | 169.60 | 14,441 | -7.80(-4.40%) |
Jul 16, 2021 | 183.40 | 187.60 | 175.40 | 177.40 | 10,415 | -6.00(-3.27%) |
Jul 15, 2021 | 189.20 | 194.30 | 178.20 | 183.40 | 11,598 | -3.60(-1.93%) |
Jul 14, 2021 | 208.00 | 213.00 | 183.00 | 187.00 | 20,288 | -20.40(-9.84%) |
Jul 13, 2021 | 205.20 | 213.80 | 202.42 | 207.40 | 9,514 | -8.80(-4.07%) |
Jul 12, 2021 | 212.80 | 224.00 | 202.40 | 216.20 | 44,287 | +19.20(+9.75%) |
Jul 09, 2021 | 188.80 | 199.40 | 186.20 | 197.00 | 4,715 | +11.00(+5.91%) |
Jul 08, 2021 | 193.40 | 196.00 | 184.40 | 186.00 | 11,667 | -7.20(-3.73%) |
Jul 07, 2021 | 193.00 | 202.00 | 192.00 | 193.20 | 10,201 | +1.00(+0.52%) |
Jul 06, 2021 | 203.40 | 206.00 | 190.40 | 192.20 | 15,886 | -14.60(-7.06%) |
Jul 02, 2021 | 199.80 | 210.00 | 192.00 | 206.80 | 14,522 | +11.20(+5.73%) |
Jul 01, 2021 | 200.00 | 203.20 | 195.20 | 195.60 | 13,736 | -4.40(-2.20%) |
Jun 30, 2021 | 199.80 | 205.30 | 198.00 | 200.00 | 7,902 | +0.00(+0.00%) |
Jun 29, 2021 | 217.40 | 217.40 | 198.20 | 200.00 | 16,543 | -16.60(-7.66%) |
Jun 28, 2021 | 227.00 | 228.60 | 213.20 | 216.60 | 10,769 | -7.40(-3.30%) |
Jun 25, 2021 | 214.20 | 227.80 | 211.40 | 224.00 | 21,394 | +10.00(+4.67%) |
Jun 24, 2021 | 204.00 | 234.80 | 203.02 | 214.00 | 44,243 | +8.80(+4.29%) |
Jun 23, 2021 | 206.00 | 210.60 | 203.00 | 205.20 | 6,398 | -2.80(-1.35%) |
Jun 22, 2021 | 200.00 | 208.00 | 198.40 | 208.00 | 5,919 | +7.40(+3.69%) |
Jun 21, 2021 | 206.60 | 206.60 | 197.00 | 200.60 | 9,343 | -4.80(-2.34%) |
Jun 18, 2021 | 206.40 | 212.16 | 199.57 | 205.40 | 10,820 | -3.60(-1.72%) |
Jun 17, 2021 | 210.40 | 212.40 | 202.20 | 209.00 | 10,863 | -1.20(-0.57%) |
Jun 16, 2021 | 204.60 | 211.80 | 199.07 | 210.20 | 10,099 | +5.60(+2.74%) |
Jun 15, 2021 | 203.40 | 212.00 | 202.60 | 204.60 | 12,602 | +1.60(+0.79%) |
Jun 14, 2021 | 211.80 | 214.80 | 200.60 | 203.00 | 10,211 | -10.40(-4.87%) |
Jun 11, 2021 | 215.60 | 219.80 | 210.20 | 213.40 | 7,147 | -0.20(-0.09%) |
Jun 10, 2021 | 203.80 | 217.88 | 198.00 | 213.60 | 20,995 | +9.60(+4.71%) |
Jun 09, 2021 | 224.00 | 224.00 | 201.80 | 204.00 | 21,314 | -20.80(-9.25%) |
Jun 08, 2021 | 217.00 | 232.00 | 212.00 | 224.80 | 42,352 | +13.60(+6.44%) |
Jun 07, 2021 | 199.20 | 213.00 | 198.80 | 211.20 | 23,373 | +15.00(+7.65%) |
Jun 04, 2021 | 181.80 | 196.20 | 179.00 | 196.20 | 16,250 | +17.20(+9.61%) |
Jun 03, 2021 | 180.00 | 181.60 | 174.00 | 179.00 | 9,960 | -3.00(-1.65%) |
Jun 02, 2021 | 184.80 | 187.40 | 177.40 | 182.00 | 16,108 | -4.00(-2.15%) |
Jun 01, 2021 | 176.40 | 190.00 | 176.40 | 186.00 | 28,804 | +15.20(+8.90%) |
May 28, 2021 | 166.40 | 191.00 | 163.00 | 170.80 | 51,995 | +12.60(+7.96%) |
May 27, 2021 | 164.60 | 165.00 | 157.00 | 158.20 | 13,239 | -5.40(-3.30%) |
May 26, 2021 | 159.60 | 165.00 | 159.60 | 163.60 | 7,993 | +3.00(+1.87%) |
May 25, 2021 | 162.60 | 169.20 | 159.40 | 160.60 | 14,562 | -2.00(-1.23%) |
May 24, 2021 | 170.00 | 177.80 | 158.60 | 162.60 | 14,817 | -4.20(-2.52%) |
May 21, 2021 | 151.40 | 169.60 | 150.00 | 166.80 | 27,817 | +16.00(+10.61%) |
May 20, 2021 | 149.20 | 153.20 | 146.00 | 150.80 | 13,569 | +1.20(+0.80%) |
May 19, 2021 | 145.00 | 153.00 | 144.40 | 149.60 | 13,016 | +0.20(+0.13%) |
May 18, 2021 | 146.20 | 157.00 | 145.00 | 149.40 | 10,962 | -3.00(-1.97%) |
May 17, 2021 | 155.20 | 157.70 | 150.00 | 152.40 | 25,294 | -8.40(-5.22%) |
May 14, 2021 | 146.20 | 160.80 | 142.80 | 160.80 | 21,173 | +23.80(+17.37%) |
May 13, 2021 | 166.60 | 171.20 | 133.20 | 137.00 | 72,155 | -29.40(-17.67%) |
May 12, 2021 | 175.20 | 179.20 | 163.20 | 166.40 | 16,110 | -10.80(-6.09%) |
May 11, 2021 | 163.00 | 179.40 | 160.00 | 177.20 | 20,528 | +1.80(+1.03%) |
May 10, 2021 | 178.40 | 182.60 | 170.40 | 175.40 | 22,437 | -3.20(-1.79%) |
May 07, 2021 | 172.00 | 183.40 | 171.40 | 178.60 | 24,085 | +8.40(+4.94%) |
May 06, 2021 | 170.80 | 175.40 | 164.60 | 170.20 | 22,348 | +0.00(+0.00%) |
May 05, 2021 | 175.60 | 184.80 | 168.00 | 170.20 | 19,987 | -5.20(-2.96%) |
May 04, 2021 | 182.60 | 182.60 | 167.60 | 175.40 | 31,979 | -8.60(-4.67%) |