Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 155.50 | 161.50 | 150.92 | 157.00 | 5,137 | +5.00(+3.29%) |
Sep 29, 2021 | 159.00 | 161.50 | 150.00 | 152.00 | 3,772 | -7.00(-4.40%) |
Sep 28, 2021 | 167.50 | 170.00 | 155.50 | 159.00 | 4,488 | -8.50(-5.07%) |
Sep 27, 2021 | 152.00 | 176.00 | 151.50 | 167.50 | 13,143 | +15.50(+10.20%) |
Sep 24, 2021 | 150.50 | 156.09 | 150.00 | 152.00 | 1,454 | -3.50(-2.25%) |
Sep 23, 2021 | 155.00 | 158.00 | 149.50 | 155.50 | 3,432 | +5.50(+3.67%) |
Sep 22, 2021 | 157.50 | 158.54 | 147.50 | 150.00 | 6,791 | -11.00(-6.83%) |
Sep 21, 2021 | 148.50 | 182.50 | 145.75 | 161.00 | 49,664 | +16.50(+11.42%) |
Sep 20, 2021 | 149.50 | 155.00 | 142.50 | 144.50 | 6,826 | -12.00(-7.67%) |
Sep 17, 2021 | 149.00 | 161.50 | 148.50 | 156.50 | 6,130 | +7.50(+5.03%) |
Sep 16, 2021 | 149.00 | 152.50 | 146.50 | 149.00 | 2,272 | -2.00(-1.32%) |
Sep 15, 2021 | 147.00 | 153.50 | 147.00 | 151.00 | 3,466 | +4.00(+2.72%) |
Sep 14, 2021 | 154.50 | 156.00 | 146.50 | 147.00 | 6,506 | -8.00(-5.16%) |
Sep 13, 2021 | 157.50 | 162.50 | 152.00 | 155.00 | 5,688 | -3.00(-1.90%) |
Sep 10, 2021 | 156.00 | 168.00 | 154.57 | 158.00 | 6,110 | +2.50(+1.61%) |
Sep 09, 2021 | 149.50 | 162.50 | 149.00 | 155.50 | 4,543 | +3.50(+2.30%) |
Sep 08, 2021 | 158.00 | 161.50 | 148.54 | 152.00 | 4,809 | -4.50(-2.88%) |
Sep 07, 2021 | 159.00 | 165.00 | 156.50 | 156.50 | 3,739 | -3.00(-1.88%) |
Sep 03, 2021 | 163.50 | 168.00 | 158.00 | 159.50 | 4,570 | -3.50(-2.15%) |
Sep 02, 2021 | 155.00 | 165.50 | 155.00 | 163.00 | 4,542 | +6.00(+3.82%) |
Sep 01, 2021 | 161.00 | 167.50 | 156.50 | 157.00 | 4,419 | -6.50(-3.98%) |
Aug 31, 2021 | 150.00 | 164.50 | 149.50 | 163.50 | 10,262 | +12.50(+8.28%) |
Aug 30, 2021 | 157.00 | 158.50 | 149.00 | 151.00 | 6,611 | -6.00(-3.82%) |
Aug 27, 2021 | 149.50 | 164.50 | 148.50 | 157.00 | 17,017 | +6.50(+4.32%) |
Aug 26, 2021 | 154.00 | 156.00 | 147.50 | 150.50 | 6,218 | -1.00(-0.66%) |
Aug 25, 2021 | 148.50 | 156.50 | 145.00 | 151.50 | 6,514 | +3.00(+2.02%) |
Aug 24, 2021 | 149.50 | 153.50 | 141.00 | 148.50 | 7,074 | +2.00(+1.37%) |
Aug 23, 2021 | 135.00 | 147.50 | 135.00 | 146.50 | 8,824 | +12.00(+8.92%) |
Aug 20, 2021 | 126.50 | 134.50 | 125.00 | 134.50 | 9,589 | +6.50(+5.08%) |
Aug 19, 2021 | 131.00 | 134.00 | 126.00 | 128.00 | 7,529 | -5.50(-4.12%) |
Aug 18, 2021 | 130.00 | 144.50 | 125.50 | 133.50 | 29,982 | +10.00(+8.10%) |
Aug 17, 2021 | 140.00 | 140.00 | 119.00 | 123.50 | 30,222 | -26.00(-17.39%) |
Aug 16, 2021 | 165.50 | 165.50 | 146.00 | 149.50 | 42,193 | -15.00(-9.12%) |
Aug 13, 2021 | 166.00 | 171.35 | 158.00 | 164.50 | 13,698 | -1.50(-0.90%) |
Aug 12, 2021 | 168.00 | 172.50 | 162.50 | 166.00 | 12,034 | -2.00(-1.19%) |
Aug 11, 2021 | 162.00 | 169.50 | 160.50 | 168.00 | 29,253 | +5.50(+3.38%) |
Aug 10, 2021 | 165.50 | 167.51 | 158.50 | 162.50 | 8,094 | -4.00(-2.40%) |
Aug 09, 2021 | 166.00 | 170.00 | 161.50 | 166.50 | 15,505 | -1.00(-0.60%) |
Aug 06, 2021 | 168.00 | 171.00 | 160.50 | 167.50 | 9,580 | +3.50(+2.13%) |
Aug 05, 2021 | 160.50 | 167.50 | 157.50 | 164.00 | 13,079 | +0.00(+0.00%) |
Aug 04, 2021 | 166.00 | 167.50 | 161.00 | 164.00 | 13,708 | -3.50(-2.09%) |
Aug 03, 2021 | 189.50 | 191.02 | 165.00 | 167.50 | 52,615 | -36.00(-17.69%) |
Aug 02, 2021 | 181.50 | 255.00 | 179.50 | 203.50 | 530,953 | +32.00(+18.66%) |
Jul 30, 2021 | 172.50 | 184.00 | 165.00 | 171.50 | 38,727 | +3.00(+1.78%) |
Jul 29, 2021 | 167.50 | 178.50 | 161.00 | 168.50 | 15,142 | +0.00(+0.00%) |
Jul 28, 2021 | 162.50 | 170.50 | 161.00 | 168.50 | 6,787 | +6.50(+4.01%) |
Jul 27, 2021 | 161.00 | 165.01 | 154.50 | 162.00 | 12,741 | -0.50(-0.31%) |
Jul 26, 2021 | 168.00 | 171.00 | 160.50 | 162.50 | 10,828 | -6.00(-3.56%) |
Jul 23, 2021 | 182.50 | 184.00 | 165.50 | 168.50 | 38,724 | -14.50(-7.92%) |
Jul 22, 2021 | 194.50 | 194.50 | 175.50 | 183.00 | 26,952 | -4.00(-2.14%) |
Jul 21, 2021 | 176.00 | 187.50 | 172.50 | 187.00 | 15,601 | +10.50(+5.95%) |
Jul 20, 2021 | 166.50 | 180.50 | 164.00 | 176.50 | 10,527 | +9.00(+5.37%) |
Jul 19, 2021 | 170.00 | 175.00 | 162.62 | 167.50 | 6,740 | -5.00(-2.90%) |
Jul 16, 2021 | 175.00 | 180.00 | 170.06 | 172.50 | 5,553 | -3.50(-1.99%) |
Jul 15, 2021 | 179.00 | 184.00 | 172.50 | 176.00 | 5,799 | -1.50(-0.85%) |
Jul 14, 2021 | 191.50 | 193.00 | 167.50 | 177.50 | 14,700 | -14.00(-7.31%) |
Jul 13, 2021 | 199.50 | 218.50 | 188.00 | 191.50 | 33,720 | -9.50(-4.73%) |
Jul 12, 2021 | 206.00 | 210.00 | 195.50 | 201.00 | 9,406 | -3.00(-1.47%) |
Jul 09, 2021 | 205.00 | 212.50 | 200.50 | 204.00 | 14,667 | -6.50(-3.09%) |
Jul 08, 2021 | 185.50 | 218.00 | 175.00 | 210.50 | 39,372 | +21.00(+11.08%) |
Jul 07, 2021 | 205.50 | 214.00 | 188.00 | 189.50 | 15,958 | -10.50(-5.25%) |
Jul 06, 2021 | 235.00 | 235.00 | 200.00 | 200.00 | 23,826 | -36.00(-15.25%) |
Jul 02, 2021 | 220.00 | 262.00 | 210.00 | 236.00 | 65,978 | +14.50(+6.55%) |