Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 330.31 | 330.31 | 312.00 | 321.60 | 1,639 | +0.00(+0.00%) |
Jul 29, 2021 | 338.40 | 340.78 | 319.20 | 321.60 | 2,198 | -7.20(-2.19%) |
Jul 28, 2021 | 312.00 | 333.60 | 309.60 | 328.80 | 2,221 | +14.40(+4.58%) |
Jul 27, 2021 | 312.00 | 316.80 | 307.20 | 314.40 | 1,427 | -4.80(-1.50%) |
Jul 26, 2021 | 309.60 | 324.00 | 307.20 | 319.20 | 1,711 | +0.00(+0.00%) |
Jul 23, 2021 | 326.40 | 326.40 | 302.40 | 319.20 | 1,713 | -2.40(-0.75%) |
Jul 22, 2021 | 336.00 | 336.00 | 319.20 | 321.60 | 1,499 | -12.00(-3.60%) |
Jul 21, 2021 | 331.20 | 341.30 | 324.24 | 333.60 | 2,538 | +12.00(+3.73%) |
Jul 20, 2021 | 300.00 | 324.00 | 294.00 | 321.60 | 1,888 | +14.40(+4.69%) |
Jul 19, 2021 | 307.20 | 309.60 | 288.00 | 307.20 | 3,640 | -4.80(-1.54%) |
Jul 16, 2021 | 326.40 | 333.60 | 312.00 | 312.00 | 2,102 | -16.80(-5.11%) |
Jul 15, 2021 | 338.40 | 338.40 | 314.40 | 328.80 | 3,314 | -4.80(-1.44%) |
Jul 14, 2021 | 348.00 | 352.80 | 328.80 | 333.60 | 2,791 | -14.40(-4.14%) |
Jul 13, 2021 | 367.20 | 368.14 | 343.20 | 348.00 | 1,867 | -9.60(-2.68%) |
Jul 12, 2021 | 369.60 | 374.11 | 352.80 | 357.60 | 2,185 | -16.80(-4.49%) |
Jul 09, 2021 | 352.80 | 374.40 | 350.23 | 374.40 | 2,818 | +24.00(+6.85%) |
Jul 08, 2021 | 343.20 | 355.20 | 338.40 | 350.40 | 2,625 | -4.80(-1.35%) |
Jul 07, 2021 | 369.60 | 374.40 | 340.80 | 355.20 | 4,253 | -14.40(-3.90%) |
Jul 06, 2021 | 374.40 | 379.20 | 364.82 | 369.60 | 3,038 | -4.80(-1.28%) |
Jul 02, 2021 | 388.80 | 393.60 | 372.00 | 374.40 | 4,134 | -12.00(-3.11%) |
Jul 01, 2021 | 388.80 | 393.60 | 379.20 | 386.40 | 3,192 | +2.40(+0.62%) |
Jun 30, 2021 | 393.60 | 396.00 | 384.00 | 384.00 | 3,725 | -4.80(-1.23%) |
Jun 29, 2021 | 398.40 | 400.80 | 388.80 | 388.80 | 3,204 | -7.20(-1.82%) |
Jun 28, 2021 | 405.60 | 405.60 | 386.40 | 396.00 | 4,484 | -12.00(-2.94%) |
Jun 25, 2021 | 420.00 | 420.00 | 396.00 | 408.00 | 4,237 | -9.60(-2.30%) |
Jun 24, 2021 | 405.60 | 417.60 | 403.20 | 417.60 | 4,282 | +12.00(+2.96%) |
Jun 23, 2021 | 403.20 | 412.78 | 399.82 | 405.60 | 2,607 | +2.40(+0.60%) |
Jun 22, 2021 | 408.00 | 410.40 | 396.00 | 403.20 | 3,185 | -4.80(-1.18%) |
Jun 21, 2021 | 412.80 | 412.80 | 386.40 | 408.00 | 5,241 | +7.20(+1.80%) |
Jun 18, 2021 | 415.20 | 422.71 | 400.80 | 400.80 | 5,711 | -26.40(-6.18%) |
Jun 17, 2021 | 448.80 | 453.60 | 408.00 | 427.20 | 8,406 | -16.80(-3.78%) |
Jun 16, 2021 | 412.80 | 448.80 | 410.40 | 444.00 | 6,214 | +33.60(+8.19%) |
Jun 15, 2021 | 439.20 | 439.92 | 400.80 | 410.40 | 4,977 | -24.00(-5.52%) |
Jun 14, 2021 | 448.80 | 460.80 | 427.20 | 434.40 | 4,405 | -21.60(-4.74%) |
Jun 11, 2021 | 456.00 | 460.80 | 444.00 | 456.00 | 3,717 | +9.60(+2.15%) |
Jun 10, 2021 | 463.20 | 463.20 | 427.20 | 446.40 | 5,989 | +0.00(+0.00%) |
Jun 09, 2021 | 415.20 | 468.00 | 412.87 | 446.40 | 9,017 | +28.80(+6.90%) |
Jun 08, 2021 | 415.20 | 420.00 | 400.80 | 417.60 | 5,220 | +0.00(+0.00%) |
Jun 07, 2021 | 391.20 | 422.40 | 387.70 | 417.60 | 6,512 | +26.40(+6.75%) |
Jun 04, 2021 | 391.20 | 400.80 | 384.00 | 391.20 | 3,185 | +0.00(+0.00%) |
Jun 03, 2021 | 408.00 | 417.60 | 386.40 | 391.20 | 6,596 | -14.40(-3.55%) |
Jun 02, 2021 | 388.80 | 424.80 | 381.60 | 405.60 | 12,197 | +19.20(+4.97%) |
Jun 01, 2021 | 381.60 | 388.80 | 368.40 | 386.40 | 5,212 | +9.60(+2.55%) |
May 28, 2021 | 355.20 | 396.00 | 355.20 | 376.80 | 8,269 | +19.20(+5.37%) |
May 27, 2021 | 364.80 | 367.20 | 355.20 | 357.60 | 4,392 | -2.40(-0.67%) |
May 26, 2021 | 355.20 | 360.00 | 348.00 | 360.00 | 5,575 | +4.80(+1.35%) |
May 25, 2021 | 357.60 | 362.40 | 343.20 | 355.20 | 4,597 | -7.20(-1.99%) |
May 24, 2021 | 376.80 | 376.80 | 357.60 | 362.40 | 2,890 | -4.80(-1.31%) |
May 21, 2021 | 360.00 | 369.60 | 352.80 | 367.20 | 3,810 | +12.00(+3.38%) |
May 20, 2021 | 360.00 | 362.16 | 345.60 | 355.20 | 4,289 | -2.40(-0.67%) |
May 19, 2021 | 357.60 | 362.40 | 340.80 | 357.60 | 4,460 | -2.40(-0.67%) |
May 18, 2021 | 372.00 | 376.80 | 357.60 | 360.00 | 5,590 | +0.00(+0.00%) |
May 17, 2021 | 352.80 | 362.40 | 343.20 | 360.00 | 3,427 | +7.20(+2.04%) |
May 14, 2021 | 352.80 | 364.80 | 348.00 | 352.80 | 5,658 | +14.40(+4.26%) |
May 13, 2021 | 372.00 | 374.40 | 328.80 | 338.40 | 7,632 | -21.60(-6.00%) |
May 12, 2021 | 379.20 | 388.80 | 355.63 | 360.00 | 5,386 | -19.20(-5.06%) |
May 11, 2021 | 364.80 | 390.53 | 360.00 | 379.20 | 5,421 | +2.40(+0.64%) |
May 10, 2021 | 381.60 | 393.17 | 367.20 | 376.80 | 7,596 | -19.20(-4.85%) |
May 07, 2021 | 376.80 | 405.60 | 374.40 | 396.00 | 7,533 | +19.20(+5.10%) |
May 06, 2021 | 410.40 | 410.40 | 362.40 | 376.80 | 11,043 | -24.00(-5.99%) |
May 05, 2021 | 434.40 | 463.20 | 398.40 | 400.80 | 15,503 | -31.20(-7.22%) |
May 04, 2021 | 470.40 | 472.80 | 410.40 | 432.00 | 22,459 | -67.20(-13.46%) |