Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 322.50 | 326.25 | 317.25 | 318.75 | 23,680 | -7.50(-2.30%) |
Jul 29, 2021 | 330.75 | 332.75 | 323.75 | 326.25 | 27,259 | -3.50(-1.06%) |
Jul 28, 2021 | 317.00 | 331.50 | 317.00 | 329.75 | 26,159 | +15.00(+4.77%) |
Jul 27, 2021 | 313.50 | 320.25 | 308.00 | 314.75 | 20,738 | -1.50(-0.47%) |
Jul 26, 2021 | 319.50 | 323.50 | 314.25 | 316.25 | 15,068 | -3.00(-0.94%) |
Jul 23, 2021 | 329.50 | 329.50 | 318.00 | 319.25 | 17,388 | -6.75(-2.07%) |
Jul 22, 2021 | 333.25 | 335.25 | 324.75 | 326.00 | 16,494 | -9.50(-2.83%) |
Jul 21, 2021 | 331.25 | 339.67 | 327.75 | 335.50 | 28,265 | +6.50(+1.98%) |
Jul 20, 2021 | 323.00 | 330.00 | 318.75 | 329.00 | 34,985 | +5.00(+1.54%) |
Jul 19, 2021 | 325.50 | 330.50 | 318.00 | 324.00 | 22,077 | -7.50(-2.26%) |
Jul 16, 2021 | 345.25 | 346.75 | 330.00 | 331.50 | 18,256 | -10.50(-3.07%) |
Jul 15, 2021 | 337.25 | 344.00 | 332.00 | 342.00 | 29,838 | +3.50(+1.03%) |
Jul 14, 2021 | 346.75 | 348.25 | 335.25 | 338.50 | 20,894 | -5.75(-1.67%) |
Jul 13, 2021 | 345.75 | 348.25 | 335.25 | 344.25 | 27,838 | -5.25(-1.50%) |
Jul 12, 2021 | 350.50 | 354.25 | 345.25 | 349.50 | 23,271 | -4.25(-1.20%) |
Jul 09, 2021 | 364.25 | 364.75 | 352.75 | 353.75 | 36,178 | -9.00(-2.48%) |
Jul 08, 2021 | 358.75 | 369.50 | 357.50 | 362.75 | 37,952 | -2.00(-0.55%) |
Jul 07, 2021 | 363.75 | 368.50 | 354.75 | 364.75 | 21,427 | +0.75(+0.21%) |
Jul 06, 2021 | 397.25 | 398.75 | 364.00 | 364.00 | 31,270 | -34.00(-8.54%) |
Jul 02, 2021 | 402.50 | 402.50 | 393.00 | 398.00 | 25,112 | -3.25(-0.81%) |
Jul 01, 2021 | 391.75 | 401.50 | 385.50 | 401.25 | 39,934 | +12.50(+3.22%) |
Jun 30, 2021 | 387.00 | 395.00 | 381.50 | 388.75 | 93,883 | +0.25(+0.06%) |
Jun 29, 2021 | 403.75 | 404.50 | 387.50 | 388.50 | 17,590 | -12.50(-3.12%) |
Jun 28, 2021 | 410.00 | 421.25 | 401.00 | 401.00 | 16,873 | -7.75(-1.90%) |
Jun 25, 2021 | 408.00 | 412.75 | 395.00 | 408.75 | 118,440 | -5.75(-1.39%) |
Jun 24, 2021 | 388.50 | 415.25 | 388.50 | 414.50 | 56,199 | +27.00(+6.97%) |
Jun 23, 2021 | 391.25 | 398.25 | 386.50 | 387.50 | 29,784 | -2.75(-0.70%) |
Jun 22, 2021 | 389.00 | 391.50 | 376.00 | 390.25 | 22,864 | -1.00(-0.26%) |
Jun 21, 2021 | 375.75 | 393.75 | 372.00 | 391.25 | 25,582 | +16.00(+4.26%) |
Jun 18, 2021 | 378.25 | 382.50 | 370.88 | 375.25 | 53,538 | -8.75(-2.28%) |
Jun 17, 2021 | 379.75 | 386.25 | 375.25 | 384.00 | 29,752 | +0.00(+0.00%) |
Jun 16, 2021 | 367.00 | 386.00 | 364.25 | 384.00 | 49,712 | +34.00(+9.71%) |
Jun 15, 2021 | 366.75 | 373.50 | 349.75 | 350.00 | 38,357 | -16.50(-4.50%) |
Jun 14, 2021 | 364.50 | 373.00 | 360.50 | 366.50 | 49,749 | +6.50(+1.81%) |
Jun 11, 2021 | 362.50 | 364.50 | 356.50 | 360.00 | 19,110 | +0.50(+0.14%) |
Jun 10, 2021 | 355.50 | 362.50 | 354.00 | 359.50 | 26,790 | +3.00(+0.84%) |
Jun 09, 2021 | 348.50 | 361.25 | 348.00 | 356.50 | 40,366 | +11.50(+3.33%) |
Jun 08, 2021 | 351.50 | 357.25 | 335.50 | 345.00 | 29,852 | -6.50(-1.85%) |
Jun 07, 2021 | 330.00 | 355.38 | 327.75 | 351.50 | 46,229 | +22.00(+6.68%) |
Jun 04, 2021 | 333.25 | 339.00 | 328.75 | 329.50 | 14,105 | -3.75(-1.13%) |
Jun 03, 2021 | 345.75 | 350.00 | 332.25 | 333.25 | 34,886 | -12.50(-3.62%) |
Jun 02, 2021 | 352.50 | 355.75 | 341.19 | 345.75 | 19,748 | -3.50(-1.00%) |
Jun 01, 2021 | 337.75 | 351.00 | 336.00 | 349.25 | 32,328 | +10.25(+3.02%) |
May 28, 2021 | 344.50 | 353.00 | 338.50 | 339.00 | 35,760 | -3.00(-0.88%) |
May 27, 2021 | 345.50 | 345.75 | 338.50 | 342.00 | 49,182 | +1.50(+0.44%) |
May 26, 2021 | 333.25 | 342.50 | 331.75 | 340.50 | 23,827 | +9.75(+2.95%) |
May 25, 2021 | 342.50 | 348.50 | 330.50 | 330.75 | 18,489 | -9.00(-2.65%) |
May 24, 2021 | 346.00 | 351.25 | 332.75 | 339.75 | 39,849 | -4.50(-1.31%) |
May 21, 2021 | 362.00 | 365.50 | 343.75 | 344.25 | 27,531 | -14.50(-4.04%) |
May 20, 2021 | 352.50 | 363.75 | 351.00 | 358.75 | 37,105 | +7.75(+2.21%) |
May 19, 2021 | 364.00 | 369.75 | 348.25 | 351.00 | 29,487 | -12.25(-3.37%) |
May 18, 2021 | 357.75 | 376.00 | 356.88 | 363.25 | 27,087 | +4.00(+1.11%) |
May 17, 2021 | 372.00 | 375.00 | 356.00 | 359.25 | 22,851 | -15.50(-4.14%) |
May 14, 2021 | 366.50 | 384.00 | 354.25 | 374.75 | 49,884 | +6.75(+1.83%) |
May 13, 2021 | 370.25 | 387.50 | 353.00 | 368.00 | 49,126 | +22.25(+6.44%) |
May 12, 2021 | 342.75 | 361.75 | 342.75 | 345.75 | 21,767 | -2.00(-0.58%) |
May 11, 2021 | 320.25 | 359.25 | 320.00 | 347.75 | 43,105 | +16.75(+5.06%) |
May 10, 2021 | 336.00 | 339.25 | 323.00 | 331.00 | 20,972 | -8.75(-2.58%) |
May 07, 2021 | 325.25 | 340.50 | 325.00 | 339.75 | 31,750 | +17.50(+5.43%) |
May 06, 2021 | 344.25 | 344.25 | 316.75 | 322.25 | 78,626 | -15.25(-4.52%) |
May 05, 2021 | 345.75 | 354.25 | 335.50 | 337.50 | 32,334 | -3.75(-1.10%) |
May 04, 2021 | 346.50 | 350.25 | 331.50 | 341.25 | 51,646 | -10.00(-2.85%) |