Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 326.40 | 338.40 | 324.51 | 329.60 | 1,255 | +3.20(+0.98%) |
Jul 29, 2021 | 336.00 | 336.80 | 321.60 | 326.40 | 988 | -8.00(-2.39%) |
Jul 28, 2021 | 317.60 | 338.39 | 317.60 | 334.40 | 1,425 | +16.80(+5.29%) |
Jul 27, 2021 | 316.80 | 322.40 | 307.20 | 317.60 | 3,409 | +4.00(+1.28%) |
Jul 26, 2021 | 324.00 | 355.20 | 312.00 | 313.60 | 12,685 | -2.40(-0.76%) |
Jul 23, 2021 | 330.40 | 331.20 | 314.40 | 316.00 | 1,150 | -9.60(-2.95%) |
Jul 22, 2021 | 325.60 | 329.60 | 319.20 | 325.60 | 1,300 | +1.60(+0.49%) |
Jul 21, 2021 | 312.00 | 326.00 | 312.00 | 324.00 | 919 | +12.80(+4.11%) |
Jul 20, 2021 | 311.20 | 320.00 | 308.80 | 311.20 | 2,562 | +2.40(+0.78%) |
Jul 19, 2021 | 312.00 | 313.60 | 300.00 | 308.80 | 4,450 | -8.80(-2.77%) |
Jul 16, 2021 | 324.80 | 326.00 | 312.80 | 317.60 | 2,119 | -4.80(-1.49%) |
Jul 15, 2021 | 326.40 | 330.15 | 309.60 | 322.40 | 2,955 | -3.20(-0.98%) |
Jul 14, 2021 | 332.00 | 337.60 | 323.20 | 325.60 | 1,986 | -6.40(-1.93%) |
Jul 13, 2021 | 332.80 | 335.20 | 324.80 | 332.00 | 1,330 | -1.60(-0.48%) |
Jul 12, 2021 | 333.60 | 339.20 | 328.00 | 333.60 | 1,099 | -3.20(-0.95%) |
Jul 09, 2021 | 335.20 | 338.40 | 319.20 | 336.80 | 1,686 | +11.20(+3.44%) |
Jul 08, 2021 | 317.60 | 328.00 | 313.60 | 325.60 | 1,305 | +1.60(+0.49%) |
Jul 07, 2021 | 326.40 | 335.18 | 315.20 | 324.00 | 3,091 | -4.80(-1.46%) |
Jul 06, 2021 | 345.60 | 348.40 | 324.80 | 328.80 | 4,156 | -19.20(-5.52%) |
Jul 02, 2021 | 354.40 | 359.19 | 342.00 | 348.00 | 2,482 | -6.40(-1.81%) |
Jul 01, 2021 | 351.20 | 360.00 | 340.00 | 354.40 | 3,258 | +2.40(+0.68%) |
Jun 30, 2021 | 345.60 | 363.20 | 345.60 | 352.00 | 3,777 | +6.40(+1.85%) |
Jun 29, 2021 | 348.80 | 354.40 | 340.80 | 345.60 | 2,115 | -3.20(-0.92%) |
Jun 28, 2021 | 373.60 | 380.40 | 340.00 | 348.80 | 8,772 | -17.60(-4.80%) |
Jun 25, 2021 | 343.20 | 366.40 | 340.00 | 366.40 | 46,991 | +28.00(+8.27%) |
Jun 24, 2021 | 316.00 | 351.20 | 308.80 | 338.40 | 18,224 | +24.00(+7.63%) |
Jun 23, 2021 | 311.20 | 316.80 | 306.41 | 314.40 | 3,258 | +2.40(+0.77%) |
Jun 22, 2021 | 311.20 | 321.40 | 305.60 | 312.00 | 3,528 | -1.60(-0.51%) |
Jun 21, 2021 | 319.20 | 320.80 | 310.00 | 313.60 | 3,845 | -2.40(-0.76%) |
Jun 18, 2021 | 325.60 | 329.60 | 314.40 | 316.00 | 9,578 | -12.80(-3.89%) |
Jun 17, 2021 | 332.80 | 350.40 | 328.80 | 328.80 | 3,279 | -3.20(-0.96%) |
Jun 16, 2021 | 328.00 | 347.20 | 322.40 | 332.00 | 3,653 | +4.00(+1.22%) |
Jun 15, 2021 | 334.40 | 336.00 | 322.40 | 328.00 | 3,258 | -7.20(-2.15%) |
Jun 14, 2021 | 342.40 | 352.00 | 332.80 | 335.20 | 3,205 | -8.00(-2.33%) |
Jun 11, 2021 | 340.00 | 348.00 | 338.40 | 343.20 | 2,060 | +3.20(+0.94%) |
Jun 10, 2021 | 343.20 | 346.40 | 336.07 | 340.00 | 2,492 | -0.80(-0.23%) |
Jun 09, 2021 | 337.60 | 351.20 | 336.00 | 340.80 | 1,756 | +0.80(+0.24%) |
Jun 08, 2021 | 348.00 | 348.00 | 330.40 | 340.00 | 3,069 | -4.00(-1.16%) |
Jun 07, 2021 | 332.80 | 351.60 | 332.80 | 344.00 | 2,854 | +10.40(+3.12%) |
Jun 04, 2021 | 333.60 | 345.60 | 332.00 | 333.60 | 1,886 | +0.80(+0.24%) |
Jun 03, 2021 | 330.40 | 334.40 | 322.40 | 332.80 | 1,649 | +1.60(+0.48%) |
Jun 02, 2021 | 335.20 | 340.00 | 324.00 | 331.20 | 2,426 | -5.60(-1.66%) |
Jun 01, 2021 | 316.14 | 342.40 | 316.14 | 336.80 | 3,455 | +13.60(+4.21%) |
May 28, 2021 | 324.80 | 332.00 | 319.20 | 323.20 | 1,974 | +1.60(+0.50%) |
May 27, 2021 | 313.60 | 322.40 | 309.60 | 321.60 | 2,638 | +7.20(+2.29%) |
May 26, 2021 | 302.40 | 315.20 | 301.60 | 314.40 | 2,187 | +13.60(+4.52%) |
May 25, 2021 | 319.20 | 324.80 | 300.00 | 300.80 | 3,243 | -24.00(-7.39%) |
May 24, 2021 | 314.40 | 344.00 | 309.60 | 324.80 | 9,210 | +11.20(+3.57%) |
May 21, 2021 | 317.60 | 324.00 | 311.20 | 313.60 | 2,155 | +0.00(+0.00%) |
May 20, 2021 | 299.20 | 317.60 | 294.40 | 313.60 | 2,863 | +16.00(+5.38%) |
May 19, 2021 | 301.60 | 312.00 | 294.40 | 297.60 | 2,402 | -11.20(-3.63%) |
May 18, 2021 | 310.40 | 316.00 | 304.00 | 308.80 | 3,136 | +1.60(+0.52%) |
May 17, 2021 | 308.00 | 315.20 | 300.00 | 307.20 | 2,363 | +0.80(+0.26%) |
May 14, 2021 | 286.40 | 312.80 | 284.80 | 306.40 | 4,405 | +20.00(+6.98%) |
May 13, 2021 | 294.40 | 304.00 | 275.20 | 286.40 | 5,982 | -8.00(-2.72%) |
May 12, 2021 | 291.20 | 302.40 | 288.00 | 294.40 | 4,401 | -1.60(-0.54%) |
May 11, 2021 | 291.20 | 304.80 | 288.07 | 296.00 | 4,030 | -8.00(-2.63%) |
May 10, 2021 | 303.20 | 311.20 | 293.60 | 304.00 | 3,559 | -1.60(-0.52%) |
May 07, 2021 | 290.40 | 309.60 | 290.00 | 305.60 | 4,272 | +13.60(+4.66%) |
May 06, 2021 | 305.60 | 307.20 | 284.00 | 292.00 | 7,003 | -14.40(-4.70%) |
May 05, 2021 | 312.80 | 320.00 | 306.40 | 306.40 | 3,818 | -6.40(-2.05%) |
May 04, 2021 | 323.20 | 327.20 | 307.20 | 312.80 | 8,087 | -14.40(-4.40%) |