Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 219.96 | 258.00 | 210.00 | 215.82 | 295,372 | +17.82(+9.00%) |
Sep 29, 2021 | 184.32 | 208.14 | 177.00 | 198.00 | 60,769 | +16.56(+9.13%) |
Sep 28, 2021 | 193.20 | 203.40 | 181.26 | 181.44 | 33,285 | -8.70(-4.58%) |
Sep 27, 2021 | 180.00 | 190.26 | 174.06 | 190.14 | 19,028 | +8.64(+4.76%) |
Sep 24, 2021 | 185.76 | 187.44 | 180.06 | 181.50 | 13,649 | -6.30(-3.35%) |
Sep 23, 2021 | 193.20 | 193.20 | 184.80 | 187.80 | 15,410 | -0.30(-0.16%) |
Sep 22, 2021 | 184.20 | 193.14 | 180.78 | 188.10 | 14,175 | +3.06(+1.65%) |
Sep 21, 2021 | 204.12 | 208.20 | 183.60 | 185.04 | 37,697 | +2.40(+1.31%) |
Sep 20, 2021 | 186.60 | 195.00 | 180.12 | 182.64 | 19,298 | -17.40(-8.70%) |
Sep 17, 2021 | 201.54 | 201.54 | 195.06 | 200.04 | 14,648 | -1.86(-0.92%) |
Sep 16, 2021 | 204.00 | 204.06 | 196.80 | 201.90 | 14,461 | -2.76(-1.35%) |
Sep 15, 2021 | 213.54 | 214.86 | 198.90 | 204.66 | 24,952 | -9.24(-4.32%) |
Sep 14, 2021 | 223.80 | 228.36 | 204.18 | 213.90 | 38,718 | -10.14(-4.53%) |
Sep 13, 2021 | 232.26 | 236.10 | 222.66 | 224.04 | 32,336 | -11.82(-5.01%) |
Sep 10, 2021 | 234.90 | 251.88 | 230.16 | 235.86 | 58,337 | +3.18(+1.37%) |
Sep 09, 2021 | 225.48 | 233.88 | 219.06 | 232.68 | 33,027 | +4.98(+2.19%) |
Sep 08, 2021 | 234.00 | 240.00 | 219.00 | 227.70 | 33,065 | -9.00(-3.80%) |
Sep 07, 2021 | 243.60 | 255.18 | 234.66 | 236.70 | 44,435 | -3.30(-1.38%) |
Sep 03, 2021 | 252.00 | 252.00 | 234.30 | 240.00 | 55,905 | +3.78(+1.60%) |
Sep 02, 2021 | 270.00 | 311.88 | 228.00 | 236.22 | 255,058 | -315.42(-57.18%) |
Sep 01, 2021 | 417.60 | 564.00 | 417.60 | 551.64 | 212,537 | +148.50(+36.84%) |
Aug 31, 2021 | 394.26 | 409.80 | 377.40 | 403.14 | 3,318 | +10.14(+2.58%) |
Aug 30, 2021 | 349.20 | 397.20 | 337.08 | 393.00 | 5,919 | +50.52(+14.75%) |
Aug 27, 2021 | 348.00 | 348.00 | 336.06 | 342.48 | 2,136 | +5.52(+1.64%) |
Aug 26, 2021 | 342.06 | 365.94 | 336.06 | 336.96 | 3,290 | -4.44(-1.30%) |
Aug 25, 2021 | 339.00 | 353.94 | 330.00 | 341.40 | 1,919 | -10.50(-2.98%) |
Aug 24, 2021 | 327.24 | 366.00 | 322.92 | 351.90 | 5,343 | +31.98(+10.00%) |
Aug 23, 2021 | 318.00 | 329.88 | 312.00 | 319.92 | 1,841 | +9.12(+2.93%) |
Aug 20, 2021 | 309.54 | 317.64 | 306.00 | 310.80 | 1,792 | -7.20(-2.26%) |
Aug 19, 2021 | 330.00 | 333.00 | 312.66 | 318.00 | 2,205 | -26.04(-7.57%) |
Aug 18, 2021 | 335.40 | 359.10 | 318.12 | 344.04 | 7,141 | +33.72(+10.87%) |
Aug 17, 2021 | 312.00 | 321.00 | 301.80 | 310.32 | 2,523 | -3.18(-1.01%) |
Aug 16, 2021 | 336.00 | 334.02 | 312.06 | 313.50 | 2,933 | -24.72(-7.31%) |
Aug 13, 2021 | 342.00 | 354.00 | 333.90 | 338.22 | 4,456 | -7.32(-2.12%) |
Aug 12, 2021 | 354.90 | 365.94 | 342.30 | 345.54 | 2,275 | -13.62(-3.79%) |
Aug 11, 2021 | 357.18 | 372.24 | 352.20 | 359.16 | 5,291 | -4.44(-1.22%) |
Aug 10, 2021 | 378.00 | 378.00 | 351.60 | 363.60 | 2,968 | -1.68(-0.46%) |
Aug 09, 2021 | 360.00 | 383.82 | 345.00 | 365.28 | 6,793 | +8.10(+2.27%) |
Aug 06, 2021 | 366.00 | 388.80 | 337.26 | 357.18 | 16,293 | -12.54(-3.39%) |
Aug 05, 2021 | 410.40 | 444.00 | 360.00 | 369.72 | 74,187 | +47.64(+14.79%) |
Aug 04, 2021 | 306.00 | 398.34 | 300.12 | 322.08 | 48,716 | +17.16(+5.63%) |
Aug 03, 2021 | 306.00 | 311.46 | 292.26 | 304.92 | 2,800 | +3.84(+1.28%) |
Aug 02, 2021 | 306.00 | 312.12 | 290.10 | 301.08 | 3,760 | -4.86(-1.59%) |
Jul 30, 2021 | 311.40 | 319.80 | 300.90 | 305.94 | 3,473 | -14.88(-4.64%) |
Jul 29, 2021 | 327.00 | 340.92 | 318.00 | 320.82 | 5,490 | -8.28(-2.52%) |
Jul 28, 2021 | 324.00 | 347.94 | 313.50 | 329.10 | 6,744 | +2.58(+0.79%) |
Jul 27, 2021 | 332.40 | 387.06 | 288.60 | 326.52 | 33,508 | +42.12(+14.81%) |
Jul 26, 2021 | 306.00 | 306.78 | 276.00 | 284.40 | 5,765 | -17.04(-5.65%) |
Jul 23, 2021 | 321.72 | 362.70 | 300.00 | 301.44 | 17,302 | -125.64(-29.42%) |
Jul 22, 2021 | 444.00 | 444.00 | 417.06 | 427.08 | 1,406 | -9.00(-2.06%) |
Jul 21, 2021 | 438.00 | 446.70 | 420.00 | 436.08 | 1,858 | +20.58(+4.95%) |
Jul 20, 2021 | 420.00 | 420.00 | 399.06 | 415.50 | 1,142 | +4.98(+1.21%) |
Jul 19, 2021 | 391.92 | 419.94 | 367.98 | 410.52 | 2,477 | +2.46(+0.60%) |
Jul 16, 2021 | 433.86 | 438.66 | 408.00 | 408.06 | 3,484 | -25.74(-5.93%) |
Jul 15, 2021 | 450.00 | 455.94 | 432.00 | 433.80 | 2,140 | -13.50(-3.02%) |
Jul 14, 2021 | 474.00 | 473.94 | 441.00 | 447.30 | 3,112 | -16.62(-3.58%) |
Jul 13, 2021 | 476.88 | 486.00 | 462.18 | 463.92 | 1,861 | -17.76(-3.69%) |
Jul 12, 2021 | 504.00 | 509.64 | 481.44 | 481.68 | 1,931 | -19.32(-3.86%) |
Jul 09, 2021 | 484.80 | 527.10 | 474.00 | 501.00 | 5,850 | +26.94(+5.68%) |
Jul 08, 2021 | 453.78 | 485.94 | 438.00 | 474.06 | 4,490 | -8.88(-1.84%) |
Jul 07, 2021 | 528.00 | 539.94 | 469.20 | 482.94 | 7,752 | -47.82(-9.01%) |
Jul 06, 2021 | 570.00 | 570.24 | 516.00 | 530.76 | 5,336 | -39.24(-6.88%) |
Jul 02, 2021 | 582.00 | 582.00 | 564.42 | 570.00 | 2,009 | -11.28(-1.94%) |