Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 298.75 | 308.75 | 294.38 | 296.25 | 62,010 | -6.25(-2.07%) |
Jul 29, 2021 | 305.00 | 311.25 | 300.00 | 302.50 | 33,239 | -5.00(-1.63%) |
Jul 28, 2021 | 298.75 | 308.75 | 297.80 | 307.50 | 61,164 | +8.75(+2.93%) |
Jul 27, 2021 | 308.75 | 308.75 | 290.00 | 298.75 | 78,241 | -15.00(-4.78%) |
Jul 26, 2021 | 307.50 | 323.75 | 305.00 | 313.75 | 63,574 | +6.25(+2.03%) |
Jul 23, 2021 | 322.50 | 322.50 | 302.50 | 307.50 | 55,307 | -16.25(-5.02%) |
Jul 22, 2021 | 327.50 | 327.50 | 312.50 | 323.75 | 54,637 | -1.25(-0.38%) |
Jul 21, 2021 | 311.25 | 327.19 | 308.75 | 325.00 | 68,949 | +16.25(+5.26%) |
Jul 20, 2021 | 293.75 | 310.00 | 286.25 | 308.75 | 67,221 | +16.25(+5.56%) |
Jul 19, 2021 | 291.25 | 301.88 | 283.75 | 292.50 | 96,514 | -13.75(-4.49%) |
Jul 16, 2021 | 308.75 | 313.55 | 297.50 | 306.25 | 78,206 | -2.50(-0.81%) |
Jul 15, 2021 | 297.50 | 309.89 | 291.88 | 308.75 | 83,517 | +11.25(+3.78%) |
Jul 14, 2021 | 313.75 | 316.25 | 296.25 | 297.50 | 88,174 | -10.00(-3.25%) |
Jul 13, 2021 | 318.75 | 322.50 | 306.25 | 307.50 | 66,798 | -15.00(-4.65%) |
Jul 12, 2021 | 325.00 | 333.75 | 316.25 | 322.50 | 69,521 | -1.25(-0.39%) |
Jul 09, 2021 | 328.75 | 331.25 | 318.75 | 323.75 | 72,928 | -2.50(-0.77%) |
Jul 08, 2021 | 298.75 | 333.75 | 296.88 | 326.25 | 135,010 | +13.75(+4.40%) |
Jul 07, 2021 | 326.25 | 328.44 | 301.25 | 312.50 | 153,291 | -11.25(-3.47%) |
Jul 06, 2021 | 336.25 | 341.25 | 320.00 | 323.75 | 112,483 | -8.75(-2.63%) |
Jul 02, 2021 | 345.00 | 348.12 | 331.25 | 332.50 | 115,018 | -15.00(-4.32%) |
Jul 01, 2021 | 355.00 | 357.50 | 340.00 | 347.50 | 138,850 | -7.50(-2.11%) |
Jun 30, 2021 | 365.00 | 366.25 | 351.25 | 355.00 | 155,080 | -8.75(-2.41%) |
Jun 29, 2021 | 382.50 | 383.75 | 362.50 | 363.75 | 188,710 | -20.00(-5.21%) |
Jun 28, 2021 | 392.54 | 393.50 | 376.25 | 383.75 | 115,335 | -2.50(-0.65%) |
Jun 25, 2021 | 388.75 | 396.25 | 382.50 | 386.25 | 534,166 | -1.25(-0.32%) |
Jun 24, 2021 | 401.25 | 402.50 | 381.25 | 387.50 | 172,994 | -6.25(-1.59%) |
Jun 23, 2021 | 368.75 | 406.25 | 362.50 | 393.75 | 304,558 | +37.50(+10.53%) |
Jun 22, 2021 | 361.25 | 361.25 | 345.00 | 356.25 | 114,012 | -8.75(-2.40%) |
Jun 21, 2021 | 375.00 | 377.50 | 360.00 | 365.00 | 113,733 | -13.75(-3.63%) |
Jun 18, 2021 | 378.75 | 387.50 | 370.00 | 378.75 | 93,370 | -5.00(-1.30%) |
Jun 17, 2021 | 375.00 | 386.25 | 372.50 | 383.75 | 148,473 | +2.50(+0.66%) |
Jun 16, 2021 | 362.50 | 387.50 | 357.50 | 381.25 | 143,367 | +20.00(+5.54%) |
Jun 15, 2021 | 378.75 | 382.50 | 360.00 | 361.25 | 131,184 | -17.50(-4.62%) |
Jun 14, 2021 | 383.75 | 400.00 | 377.50 | 378.75 | 136,429 | -13.75(-3.50%) |
Jun 11, 2021 | 406.25 | 407.50 | 383.75 | 392.50 | 120,082 | -1.25(-0.32%) |
Jun 10, 2021 | 445.00 | 451.25 | 392.50 | 393.75 | 218,726 | -28.75(-6.80%) |
Jun 09, 2021 | 393.75 | 437.50 | 392.50 | 422.50 | 322,732 | +27.50(+6.96%) |
Jun 08, 2021 | 387.50 | 398.75 | 380.00 | 395.00 | 125,171 | +10.00(+2.60%) |
Jun 07, 2021 | 361.25 | 386.25 | 357.50 | 385.00 | 161,142 | +27.50(+7.69%) |
Jun 04, 2021 | 371.25 | 372.50 | 355.00 | 357.50 | 132,278 | -7.50(-2.05%) |
Jun 03, 2021 | 395.00 | 395.00 | 365.00 | 365.00 | 249,895 | -36.25(-9.03%) |
Jun 02, 2021 | 381.25 | 407.50 | 370.00 | 401.25 | 292,487 | +26.25(+7.00%) |
Jun 01, 2021 | 363.75 | 388.75 | 357.50 | 375.00 | 271,147 | +15.00(+4.17%) |
May 28, 2021 | 373.75 | 385.00 | 360.00 | 360.00 | 142,698 | -15.00(-4.00%) |
May 27, 2021 | 365.00 | 375.00 | 353.75 | 375.00 | 187,209 | +12.50(+3.45%) |
May 26, 2021 | 342.50 | 375.00 | 342.50 | 362.50 | 211,927 | +18.75(+5.45%) |
May 25, 2021 | 345.00 | 355.00 | 341.25 | 343.75 | 97,248 | -3.75(-1.08%) |
May 24, 2021 | 343.75 | 351.25 | 328.75 | 347.50 | 89,302 | +3.75(+1.09%) |
May 21, 2021 | 347.50 | 351.25 | 338.75 | 343.75 | 62,621 | -6.25(-1.79%) |
May 20, 2021 | 352.50 | 352.50 | 338.75 | 350.00 | 96,809 | +1.25(+0.36%) |
May 19, 2021 | 333.75 | 353.75 | 328.75 | 348.75 | 132,325 | -5.00(-1.41%) |
May 18, 2021 | 340.00 | 377.50 | 326.25 | 353.75 | 284,861 | -6.25(-1.74%) |
May 17, 2021 | 323.75 | 360.00 | 310.00 | 360.00 | 248,536 | +52.50(+17.07%) |
May 14, 2021 | 303.75 | 313.75 | 296.25 | 307.50 | 102,905 | +11.25(+3.80%) |
May 13, 2021 | 321.25 | 324.75 | 288.75 | 296.25 | 126,156 | -16.25(-5.20%) |
May 12, 2021 | 313.75 | 326.25 | 310.00 | 312.50 | 103,102 | -10.00(-3.10%) |
May 11, 2021 | 286.25 | 331.88 | 280.00 | 322.50 | 146,709 | +18.75(+6.17%) |
May 10, 2021 | 327.50 | 328.75 | 303.75 | 303.75 | 99,021 | -26.25(-7.95%) |
May 07, 2021 | 328.75 | 342.50 | 326.25 | 330.00 | 69,610 | -2.50(-0.75%) |
May 06, 2021 | 342.50 | 345.00 | 318.75 | 332.50 | 107,122 | -8.75(-2.56%) |
May 05, 2021 | 336.25 | 358.75 | 330.00 | 341.25 | 128,552 | +15.00(+4.60%) |
May 04, 2021 | 340.00 | 342.50 | 310.00 | 326.25 | 167,932 | -27.50(-7.77%) |