Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 114.25 | 118.67 | 112.75 | 117.00 | 66,980 | +3.50(+3.08%) |
Sep 29, 2021 | 112.75 | 115.75 | 110.75 | 113.50 | 103,196 | +2.25(+2.02%) |
Sep 28, 2021 | 117.25 | 118.12 | 110.50 | 111.25 | 152,228 | -6.75(-5.72%) |
Sep 27, 2021 | 121.00 | 123.00 | 117.25 | 118.00 | 93,255 | -4.50(-3.67%) |
Sep 24, 2021 | 123.50 | 124.25 | 119.25 | 122.50 | 102,309 | -2.25(-1.80%) |
Sep 23, 2021 | 125.75 | 127.25 | 122.06 | 124.75 | 103,285 | -0.25(-0.20%) |
Sep 22, 2021 | 126.00 | 126.25 | 122.75 | 125.00 | 105,023 | -0.50(-0.40%) |
Sep 21, 2021 | 124.50 | 126.75 | 119.25 | 125.50 | 114,398 | -0.75(-0.59%) |
Sep 20, 2021 | 119.75 | 128.25 | 116.25 | 126.25 | 208,452 | +5.50(+4.55%) |
Sep 17, 2021 | 130.00 | 131.75 | 120.75 | 120.75 | 1,077,497 | -10.50(-8.00%) |
Sep 16, 2021 | 135.75 | 136.38 | 128.50 | 131.25 | 160,550 | -4.00(-2.96%) |
Sep 15, 2021 | 131.50 | 140.00 | 130.50 | 135.25 | 159,814 | +3.75(+2.85%) |
Sep 14, 2021 | 140.50 | 141.25 | 130.00 | 131.50 | 202,065 | -6.25(-4.54%) |
Sep 13, 2021 | 151.50 | 151.75 | 134.50 | 137.75 | 279,628 | -9.00(-6.13%) |
Sep 10, 2021 | 169.00 | 169.75 | 134.00 | 146.75 | 677,043 | -24.75(-14.43%) |
Sep 09, 2021 | 159.50 | 173.75 | 158.75 | 171.50 | 372,075 | +13.75(+8.72%) |
Sep 08, 2021 | 152.50 | 163.50 | 145.75 | 157.75 | 402,575 | +6.50(+4.30%) |
Sep 07, 2021 | 143.00 | 171.25 | 142.50 | 151.25 | 1,322,234 | +20.50(+15.68%) |
Sep 03, 2021 | 112.00 | 137.50 | 109.00 | 130.75 | 478,358 | +21.00(+19.13%) |
Sep 02, 2021 | 123.50 | 124.25 | 105.00 | 109.75 | 681,590 | -19.00(-14.76%) |
Sep 01, 2021 | 132.75 | 133.50 | 123.25 | 128.75 | 78,688 | -3.25(-2.46%) |
Aug 31, 2021 | 120.00 | 136.75 | 120.00 | 132.00 | 70,074 | +9.25(+7.54%) |
Aug 30, 2021 | 121.25 | 126.00 | 117.25 | 122.75 | 69,074 | +4.00(+3.37%) |
Aug 27, 2021 | 108.25 | 124.00 | 104.25 | 118.75 | 93,673 | +9.50(+8.70%) |
Aug 26, 2021 | 113.75 | 114.75 | 103.00 | 109.25 | 90,931 | -2.50(-2.24%) |
Aug 25, 2021 | 115.00 | 115.50 | 107.50 | 111.75 | 97,006 | +0.00(+0.00%) |
Aug 24, 2021 | 105.00 | 114.50 | 104.50 | 111.75 | 154,797 | +12.00(+12.03%) |
Aug 23, 2021 | 106.75 | 106.75 | 94.50 | 99.75 | 107,691 | -5.25(-5.00%) |
Aug 20, 2021 | 109.00 | 109.75 | 100.50 | 105.00 | 107,844 | -1.50(-1.41%) |
Aug 19, 2021 | 112.50 | 113.75 | 99.00 | 106.50 | 143,285 | -3.00(-2.74%) |
Aug 18, 2021 | 122.50 | 125.75 | 108.75 | 109.50 | 125,856 | -6.75(-5.81%) |
Aug 17, 2021 | 140.75 | 142.50 | 115.00 | 116.25 | 154,902 | -21.00(-15.30%) |
Aug 16, 2021 | 138.75 | 143.25 | 134.25 | 137.25 | 73,652 | +5.50(+4.17%) |
Aug 13, 2021 | 150.00 | 150.25 | 130.50 | 131.75 | 81,482 | -15.25(-10.37%) |
Aug 12, 2021 | 156.00 | 156.50 | 146.00 | 147.00 | 43,023 | -4.50(-2.97%) |
Aug 11, 2021 | 174.25 | 174.25 | 150.00 | 151.50 | 52,918 | -19.00(-11.14%) |
Aug 10, 2021 | 177.75 | 179.19 | 170.00 | 170.50 | 17,625 | -7.00(-3.94%) |
Aug 09, 2021 | 199.75 | 199.75 | 175.50 | 177.50 | 12,692 | -6.50(-3.53%) |
Aug 06, 2021 | 200.75 | 201.50 | 181.25 | 184.00 | 26,690 | -15.50(-7.77%) |
Aug 05, 2021 | 242.50 | 242.50 | 198.00 | 199.50 | 38,125 | -40.75(-16.96%) |
Aug 04, 2021 | 250.00 | 252.00 | 239.00 | 240.25 | 7,944 | -7.50(-3.03%) |