Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 219.29 | 229.95 | 219.00 | 223.66 | 68,255 | -11.84(-5.03%) |
Jul 29, 2021 | 253.06 | 253.45 | 226.76 | 235.50 | 150,287 | -5.92(-2.45%) |
Jul 28, 2021 | 224.82 | 243.45 | 221.91 | 241.42 | 148,763 | +40.27(+20.02%) |
Jul 27, 2021 | 197.27 | 206.58 | 184.41 | 201.15 | 196,167 | -21.74(-9.75%) |
Jul 26, 2021 | 238.02 | 248.40 | 221.43 | 222.88 | 136,287 | -52.01(-18.92%) |
Jul 23, 2021 | 299.34 | 299.59 | 267.23 | 274.89 | 90,308 | -58.12(-17.45%) |
Jul 22, 2021 | 342.23 | 342.23 | 330.20 | 333.01 | 7,108 | -2.91(-0.87%) |
Jul 21, 2021 | 327.87 | 336.99 | 323.89 | 335.93 | 12,859 | +2.62(+0.79%) |
Jul 20, 2021 | 330.98 | 335.24 | 318.26 | 333.31 | 9,385 | +1.55(+0.47%) |
Jul 19, 2021 | 332.14 | 333.65 | 324.18 | 331.75 | 27,833 | -14.36(-4.15%) |
Jul 16, 2021 | 366.49 | 366.49 | 343.98 | 346.11 | 11,874 | -20.67(-5.63%) |
Jul 15, 2021 | 366.68 | 377.15 | 360.78 | 366.78 | 29,091 | +1.45(+0.40%) |
Jul 14, 2021 | 375.51 | 376.97 | 362.90 | 365.33 | 13,863 | -3.88(-1.05%) |
Jul 13, 2021 | 356.98 | 378.81 | 354.85 | 369.21 | 22,675 | +22.61(+6.52%) |
Jul 12, 2021 | 352.71 | 353.58 | 341.65 | 346.60 | 17,135 | -9.80(-2.75%) |
Jul 09, 2021 | 344.37 | 358.63 | 338.64 | 356.40 | 34,083 | +27.65(+8.41%) |
Jul 08, 2021 | 329.33 | 331.85 | 315.35 | 328.75 | 34,550 | -23.09(-6.56%) |
Jul 07, 2021 | 373.77 | 374.74 | 349.31 | 351.84 | 26,159 | -14.55(-3.97%) |
Jul 06, 2021 | 387.06 | 387.06 | 365.23 | 366.39 | 29,639 | -41.34(-10.14%) |
Jul 02, 2021 | 416.66 | 417.56 | 403.85 | 407.73 | 11,708 | -19.21(-4.50%) |
Jul 01, 2021 | 445.86 | 448.58 | 422.09 | 426.94 | 6,317 | -19.50(-4.37%) |
Jun 30, 2021 | 453.62 | 453.62 | 445.19 | 446.44 | 9,141 | -14.94(-3.24%) |
Jun 29, 2021 | 447.03 | 462.45 | 439.36 | 461.39 | 10,521 | +5.72(+1.26%) |
Jun 28, 2021 | 462.94 | 468.37 | 452.82 | 455.66 | 19,374 | -1.36(-0.30%) |
Jun 25, 2021 | 459.54 | 459.54 | 446.35 | 457.02 | 18,368 | +16.11(+3.65%) |
Jun 24, 2021 | 430.05 | 442.76 | 425.97 | 440.91 | 13,273 | +20.96(+4.99%) |
Jun 23, 2021 | 416.66 | 428.69 | 416.66 | 419.95 | 8,671 | +14.75(+3.64%) |
Jun 22, 2021 | 404.43 | 407.54 | 399.38 | 405.21 | 7,126 | -6.99(-1.69%) |
Jun 21, 2021 | 420.15 | 420.15 | 404.72 | 412.19 | 6,571 | -8.15(-1.94%) |
Jun 18, 2021 | 420.44 | 427.72 | 417.72 | 420.34 | 2,253 | -1.36(-0.32%) |
Jun 17, 2021 | 415.59 | 423.35 | 413.86 | 421.70 | 3,852 | +8.73(+2.11%) |
Jun 16, 2021 | 418.69 | 425.68 | 405.88 | 412.97 | 9,306 | -13.49(-3.16%) |
Jun 15, 2021 | 440.33 | 440.33 | 425.49 | 426.46 | 6,959 | -17.17(-3.87%) |
Jun 14, 2021 | 440.33 | 446.06 | 436.55 | 443.63 | 3,516 | +6.21(+1.42%) |
Jun 11, 2021 | 442.56 | 442.56 | 431.84 | 437.42 | 5,613 | -5.31(-1.20%) |
Jun 10, 2021 | 440.23 | 444.41 | 438.29 | 442.74 | 2,790 | +7.06(+1.62%) |
Jun 09, 2021 | 436.64 | 448.63 | 435.67 | 435.67 | 3,622 | +0.58(+0.13%) |
Jun 08, 2021 | 436.35 | 440.82 | 429.17 | 435.09 | 7,989 | -1.84(-0.42%) |
Jun 07, 2021 | 446.35 | 446.35 | 428.59 | 436.94 | 11,302 | -18.44(-4.05%) |
Jun 04, 2021 | 457.21 | 458.09 | 451.39 | 455.37 | 5,271 | +5.92(+1.32%) |
Jun 03, 2021 | 464.01 | 465.56 | 448.05 | 449.45 | 13,563 | -29.21(-6.10%) |
Jun 02, 2021 | 488.36 | 488.36 | 474.27 | 478.66 | 9,056 | -14.85(-3.01%) |
Jun 01, 2021 | 493.12 | 497.53 | 480.31 | 493.50 | 15,359 | +36.50(+7.99%) |
May 28, 2021 | 446.44 | 458.38 | 444.50 | 457.01 | 3,692 | +3.67(+0.81%) |
May 27, 2021 | 456.63 | 456.63 | 444.31 | 453.33 | 3,557 | -2.62(-0.57%) |
May 26, 2021 | 466.43 | 466.43 | 454.60 | 455.95 | 4,236 | -3.69(-0.80%) |
May 25, 2021 | 464.30 | 467.21 | 455.47 | 459.64 | 6,705 | +12.23(+2.73%) |
May 24, 2021 | 451.20 | 454.50 | 442.85 | 447.42 | 10,480 | -5.87(-1.29%) |
May 21, 2021 | 466.92 | 469.15 | 452.46 | 453.29 | 5,677 | -18.19(-3.86%) |
May 20, 2021 | 461.87 | 474.49 | 461.68 | 471.48 | 12,888 | +15.33(+3.36%) |
May 19, 2021 | 434.61 | 458.77 | 431.99 | 456.15 | 6,527 | +2.23(+0.49%) |
May 18, 2021 | 450.71 | 462.16 | 446.15 | 453.92 | 8,928 | +14.36(+3.27%) |
May 17, 2021 | 437.81 | 442.37 | 432.67 | 439.56 | 4,744 | +7.08(+1.64%) |
May 14, 2021 | 417.72 | 433.83 | 409.88 | 432.47 | 5,815 | +26.68(+6.58%) |
May 13, 2021 | 440.62 | 441.35 | 399.38 | 405.79 | 10,350 | -30.86(-7.07%) |
May 12, 2021 | 450.81 | 454.30 | 432.99 | 436.64 | 10,938 | -13.78(-3.06%) |
May 11, 2021 | 411.80 | 453.62 | 410.25 | 450.42 | 21,691 | +13.97(+3.20%) |
May 10, 2021 | 476.52 | 476.52 | 434.08 | 436.45 | 35,962 | -47.93(-9.90%) |
May 07, 2021 | 493.12 | 502.63 | 483.70 | 484.38 | 4,842 | -4.66(-0.95%) |
May 06, 2021 | 492.24 | 495.83 | 481.38 | 489.04 | 7,857 | +0.19(+0.04%) |
May 05, 2021 | 500.69 | 503.21 | 487.78 | 488.85 | 6,789 | -8.25(-1.66%) |
May 04, 2021 | 514.56 | 514.56 | 486.91 | 497.10 | 10,298 | -17.56(-3.41%) |