Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 373.10 | 373.62 | 353.30 | 355.38 | 238,729 | -7.82(-2.15%) |
Jul 29, 2021 | 383.52 | 383.52 | 360.07 | 363.20 | 255,082 | -20.32(-5.30%) |
Jul 28, 2021 | 400.72 | 405.93 | 379.87 | 383.52 | 193,394 | -21.36(-5.28%) |
Jul 27, 2021 | 388.21 | 427.81 | 388.21 | 404.89 | 233,222 | +20.84(+5.43%) |
Jul 26, 2021 | 388.73 | 391.08 | 379.96 | 384.04 | 93,368 | +1.56(+0.41%) |
Jul 23, 2021 | 383.52 | 397.85 | 381.44 | 382.48 | 105,542 | -8.86(-2.26%) |
Jul 22, 2021 | 388.73 | 398.11 | 382.48 | 391.34 | 126,304 | +10.94(+2.88%) |
Jul 21, 2021 | 414.79 | 415.83 | 380.39 | 380.39 | 200,929 | -38.56(-9.20%) |
Jul 20, 2021 | 433.55 | 448.14 | 410.10 | 418.96 | 210,642 | -18.76(-4.29%) |
Jul 19, 2021 | 457.00 | 462.21 | 435.16 | 437.71 | 301,208 | -0.52(-0.12%) |
Jul 16, 2021 | 403.32 | 439.28 | 399.15 | 438.24 | 226,749 | +28.14(+6.86%) |
Jul 15, 2021 | 388.21 | 418.39 | 388.21 | 410.10 | 203,725 | +24.49(+6.35%) |
Jul 14, 2021 | 373.10 | 387.69 | 361.64 | 385.61 | 221,635 | +4.17(+1.09%) |
Jul 13, 2021 | 379.35 | 385.35 | 374.66 | 381.44 | 126,380 | +6.25(+1.67%) |
Jul 12, 2021 | 385.61 | 388.99 | 374.66 | 375.18 | 96,174 | -14.07(-3.61%) |
Jul 09, 2021 | 406.45 | 415.31 | 387.70 | 389.25 | 116,307 | -20.84(-5.08%) |
Jul 08, 2021 | 422.08 | 429.38 | 404.37 | 410.10 | 186,518 | +14.07(+3.55%) |
Jul 07, 2021 | 373.10 | 401.24 | 372.06 | 396.03 | 135,532 | +15.63(+4.11%) |
Jul 06, 2021 | 374.14 | 394.99 | 370.50 | 380.39 | 159,610 | +2.60(+0.69%) |
Jul 02, 2021 | 375.18 | 387.17 | 374.14 | 377.79 | 92,609 | -7.29(-1.89%) |
Jul 01, 2021 | 372.58 | 388.21 | 369.98 | 385.08 | 136,227 | +16.67(+4.53%) |
Jun 30, 2021 | 369.45 | 375.70 | 366.91 | 368.41 | 125,958 | +1.04(+0.28%) |
Jun 29, 2021 | 378.83 | 383.00 | 367.37 | 367.37 | 151,400 | -9.38(-2.49%) |
Jun 28, 2021 | 398.63 | 398.63 | 372.06 | 376.75 | 199,105 | -30.22(-7.43%) |
Jun 25, 2021 | 402.28 | 409.58 | 396.55 | 406.97 | 100,502 | +3.65(+0.90%) |
Jun 24, 2021 | 414.27 | 414.79 | 400.72 | 403.32 | 155,716 | -22.41(-5.26%) |
Jun 23, 2021 | 429.90 | 429.90 | 417.91 | 425.73 | 78,788 | -3.65(-0.85%) |
Jun 22, 2021 | 437.71 | 443.44 | 427.29 | 429.38 | 125,850 | -5.73(-1.32%) |
Jun 21, 2021 | 440.84 | 453.09 | 434.59 | 435.11 | 179,693 | -8.86(-2.00%) |
Jun 18, 2021 | 424.17 | 450.74 | 421.56 | 443.97 | 192,710 | +29.18(+7.04%) |
Jun 17, 2021 | 432.50 | 432.50 | 404.88 | 414.79 | 176,391 | -11.46(-2.69%) |
Jun 16, 2021 | 412.18 | 437.71 | 408.53 | 426.25 | 178,002 | +8.34(+1.99%) |
Jun 15, 2021 | 410.62 | 420.52 | 402.28 | 417.91 | 138,163 | +10.94(+2.69%) |
Jun 14, 2021 | 422.60 | 429.29 | 406.45 | 406.97 | 159,602 | -18.24(-4.29%) |
Jun 11, 2021 | 427.81 | 434.59 | 424.17 | 425.21 | 86,531 | -4.69(-1.09%) |
Jun 10, 2021 | 443.97 | 447.36 | 425.21 | 429.90 | 176,051 | -15.63(-3.51%) |
Jun 09, 2021 | 433.55 | 446.57 | 431.72 | 445.53 | 88,013 | +5.73(+1.30%) |
Jun 08, 2021 | 421.56 | 449.70 | 420.00 | 439.80 | 143,125 | +7.82(+1.81%) |
Jun 07, 2021 | 428.34 | 439.98 | 426.25 | 431.98 | 155,639 | +8.34(+1.97%) |
Jun 04, 2021 | 442.40 | 443.45 | 420.00 | 423.65 | 220,357 | -31.79(-6.98%) |
Jun 03, 2021 | 448.14 | 462.21 | 442.40 | 455.43 | 225,093 | +22.41(+5.17%) |
Jun 02, 2021 | 441.36 | 447.10 | 428.34 | 433.02 | 139,610 | -10.42(-2.35%) |
Jun 01, 2021 | 429.90 | 449.18 | 417.91 | 443.45 | 184,722 | +5.21(+1.19%) |
May 28, 2021 | 445.53 | 448.14 | 431.98 | 438.24 | 117,698 | -10.42(-2.32%) |
May 27, 2021 | 459.08 | 462.21 | 443.88 | 448.66 | 135,380 | -8.34(-1.82%) |
May 26, 2021 | 458.04 | 469.50 | 450.74 | 457.00 | 131,405 | -4.69(-1.02%) |
May 25, 2021 | 454.91 | 468.52 | 449.70 | 461.69 | 227,836 | -4.17(-0.89%) |
May 24, 2021 | 487.74 | 489.30 | 456.47 | 465.85 | 163,404 | -33.87(-6.78%) |
May 21, 2021 | 484.09 | 504.94 | 483.57 | 499.73 | 203,434 | +6.25(+1.27%) |
May 20, 2021 | 524.74 | 526.30 | 487.74 | 493.47 | 189,119 | -42.73(-7.97%) |
May 19, 2021 | 603.94 | 609.15 | 534.64 | 536.20 | 267,624 | -34.91(-6.11%) |
May 18, 2021 | 544.54 | 571.63 | 538.02 | 571.11 | 114,771 | +15.63(+2.81%) |
May 17, 2021 | 559.13 | 583.88 | 555.48 | 555.48 | 196,781 | +12.51(+2.30%) |
May 14, 2021 | 571.11 | 589.87 | 526.30 | 542.98 | 205,296 | -52.11(-8.76%) |
May 13, 2021 | 591.44 | 618.01 | 568.77 | 595.08 | 263,121 | -30.74(-4.91%) |
May 12, 2021 | 588.31 | 629.22 | 580.49 | 625.83 | 346,194 | +70.87(+12.77%) |
May 11, 2021 | 607.59 | 613.85 | 550.01 | 554.96 | 308,371 | -5.73(-1.02%) |
May 10, 2021 | 503.37 | 560.69 | 503.37 | 560.69 | 158,350 | +68.26(+13.86%) |
May 07, 2021 | 497.12 | 505.98 | 482.01 | 492.43 | 116,872 | -22.93(-4.45%) |
May 06, 2021 | 530.47 | 547.93 | 513.27 | 515.36 | 150,729 | -13.03(-2.47%) |
May 05, 2021 | 517.44 | 538.81 | 506.50 | 528.38 | 154,684 | -8.86(-1.65%) |
May 04, 2021 | 530.99 | 564.86 | 529.43 | 537.24 | 213,193 | +23.97(+4.67%) |