Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 160.40 | 162.40 | 139.00 | 142.40 | 717,280 | -23.20(-14.01%) |
Sep 29, 2021 | 157.60 | 166.30 | 154.64 | 165.60 | 559,139 | +18.80(+12.81%) |
Sep 28, 2021 | 140.60 | 156.00 | 132.30 | 146.80 | 911,631 | +2.40(+1.66%) |
Sep 27, 2021 | 164.80 | 169.40 | 143.30 | 144.40 | 739,767 | -44.60(-23.60%) |
Sep 24, 2021 | 197.20 | 203.40 | 187.70 | 189.00 | 196,875 | -10.40(-5.22%) |
Sep 23, 2021 | 215.60 | 215.77 | 198.62 | 199.40 | 264,661 | -25.20(-11.22%) |
Sep 22, 2021 | 222.60 | 224.80 | 216.40 | 224.60 | 103,467 | +6.20(+2.84%) |
Sep 21, 2021 | 217.00 | 228.00 | 215.20 | 218.40 | 316,742 | +8.80(+4.20%) |
Sep 20, 2021 | 199.20 | 213.20 | 193.20 | 209.60 | 298,926 | +8.20(+4.07%) |
Sep 17, 2021 | 190.40 | 202.20 | 187.20 | 201.40 | 285,012 | +17.00(+9.22%) |
Sep 16, 2021 | 178.80 | 187.80 | 176.60 | 184.40 | 350,244 | +11.00(+6.34%) |
Sep 15, 2021 | 167.40 | 184.80 | 160.60 | 173.40 | 492,503 | -12.00(-6.47%) |
Sep 14, 2021 | 187.40 | 192.00 | 182.40 | 185.40 | 247,024 | -8.20(-4.24%) |
Sep 13, 2021 | 198.40 | 199.20 | 185.81 | 193.60 | 326,645 | -20.00(-9.36%) |
Sep 10, 2021 | 211.00 | 218.60 | 211.00 | 213.60 | 148,691 | +3.20(+1.52%) |
Sep 09, 2021 | 219.80 | 226.40 | 206.80 | 210.40 | 241,476 | -6.60(-3.04%) |
Sep 08, 2021 | 226.40 | 230.20 | 208.00 | 217.00 | 438,627 | -38.80(-15.17%) |
Sep 07, 2021 | 246.40 | 257.20 | 245.60 | 255.80 | 119,824 | +13.20(+5.44%) |
Sep 03, 2021 | 243.00 | 247.40 | 241.60 | 242.60 | 123,218 | -7.00(-2.80%) |
Sep 02, 2021 | 248.80 | 253.05 | 240.60 | 249.60 | 160,858 | -2.80(-1.11%) |
Sep 01, 2021 | 271.80 | 273.00 | 241.40 | 252.40 | 286,320 | -28.60(-10.18%) |
Aug 31, 2021 | 295.60 | 296.85 | 277.00 | 281.00 | 99,156 | -8.20(-2.84%) |
Aug 30, 2021 | 298.00 | 302.40 | 287.00 | 289.20 | 85,402 | +7.80(+2.77%) |
Aug 27, 2021 | 287.80 | 291.40 | 280.77 | 281.40 | 160,420 | -26.20(-8.52%) |
Aug 26, 2021 | 340.00 | 340.40 | 301.44 | 307.60 | 202,884 | -44.20(-12.56%) |
Aug 25, 2021 | 353.20 | 358.30 | 338.20 | 351.80 | 90,946 | -5.20(-1.46%) |
Aug 24, 2021 | 354.20 | 358.40 | 352.00 | 357.00 | 39,855 | +6.80(+1.94%) |
Aug 23, 2021 | 360.20 | 365.20 | 347.80 | 350.20 | 48,689 | -17.40(-4.73%) |
Aug 20, 2021 | 352.20 | 369.20 | 349.60 | 367.60 | 39,247 | +2.20(+0.60%) |
Aug 19, 2021 | 379.00 | 386.00 | 361.40 | 365.40 | 88,424 | -5.40(-1.46%) |
Aug 18, 2021 | 364.80 | 377.00 | 362.60 | 370.80 | 42,978 | +1.60(+0.43%) |
Aug 17, 2021 | 362.80 | 373.60 | 361.40 | 369.20 | 55,539 | +20.40(+5.85%) |
Aug 16, 2021 | 351.80 | 351.80 | 341.64 | 348.80 | 58,258 | -18.20(-4.96%) |
Aug 13, 2021 | 354.00 | 367.40 | 349.42 | 367.00 | 55,087 | +11.00(+3.09%) |
Aug 12, 2021 | 340.20 | 358.00 | 336.10 | 356.00 | 85,291 | +23.20(+6.97%) |
Aug 11, 2021 | 343.20 | 344.40 | 330.00 | 332.80 | 71,460 | +6.40(+1.96%) |
Aug 10, 2021 | 327.20 | 331.40 | 322.20 | 326.40 | 51,900 | -11.20(-3.32%) |
Aug 09, 2021 | 329.80 | 341.73 | 329.00 | 337.60 | 65,966 | +15.40(+4.78%) |
Aug 06, 2021 | 319.00 | 324.40 | 313.00 | 322.20 | 47,652 | +5.40(+1.70%) |
Aug 05, 2021 | 314.60 | 321.70 | 310.60 | 316.80 | 66,770 | -0.80(-0.25%) |
Aug 04, 2021 | 325.60 | 326.20 | 310.16 | 317.60 | 101,419 | -15.80(-4.74%) |
Aug 03, 2021 | 344.20 | 346.10 | 332.02 | 333.40 | 75,720 | -20.40(-5.77%) |
Aug 02, 2021 | 347.80 | 357.80 | 337.20 | 353.80 | 67,368 | -4.40(-1.23%) |
Jul 30, 2021 | 363.00 | 370.40 | 357.20 | 358.20 | 102,509 | +19.60(+5.79%) |
Jul 29, 2021 | 348.60 | 350.80 | 330.00 | 338.60 | 116,187 | -17.80(-4.99%) |
Jul 28, 2021 | 351.60 | 358.80 | 342.20 | 356.40 | 81,245 | -5.40(-1.49%) |
Jul 27, 2021 | 347.80 | 361.80 | 345.26 | 361.80 | 71,926 | +24.00(+7.10%) |
Jul 26, 2021 | 328.80 | 346.40 | 326.82 | 337.80 | 79,726 | -8.20(-2.37%) |
Jul 23, 2021 | 351.20 | 352.80 | 339.60 | 346.00 | 45,283 | -6.20(-1.76%) |
Jul 22, 2021 | 365.80 | 370.40 | 351.80 | 352.20 | 65,712 | -15.60(-4.24%) |
Jul 21, 2021 | 370.40 | 370.50 | 359.40 | 367.80 | 82,589 | -5.20(-1.39%) |
Jul 20, 2021 | 382.60 | 386.80 | 372.40 | 373.00 | 69,466 | -26.60(-6.66%) |
Jul 19, 2021 | 401.00 | 411.80 | 396.60 | 399.60 | 75,734 | -20.20(-4.81%) |
Jul 16, 2021 | 421.00 | 426.60 | 417.40 | 419.80 | 31,936 | -12.20(-2.82%) |
Jul 15, 2021 | 425.80 | 435.60 | 418.00 | 432.00 | 41,933 | +8.80(+2.08%) |
Jul 14, 2021 | 408.00 | 431.02 | 407.40 | 423.20 | 50,754 | +8.20(+1.98%) |
Jul 13, 2021 | 416.60 | 420.00 | 409.60 | 415.00 | 46,535 | +10.20(+2.52%) |
Jul 12, 2021 | 406.60 | 414.60 | 402.00 | 404.80 | 72,785 | -14.00(-3.34%) |
Jul 09, 2021 | 415.40 | 422.20 | 411.30 | 418.80 | 32,756 | -2.40(-0.57%) |
Jul 08, 2021 | 441.00 | 442.40 | 412.40 | 421.20 | 89,311 | -22.80(-5.14%) |
Jul 07, 2021 | 441.20 | 461.30 | 439.80 | 444.00 | 79,865 | +20.80(+4.91%) |
Jul 06, 2021 | 427.40 | 440.60 | 421.22 | 423.20 | 57,825 | +1.20(+0.28%) |
Jul 02, 2021 | 427.60 | 431.00 | 411.00 | 422.00 | 41,840 | -6.60(-1.54%) |