Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 292.80 | 304.80 | 283.20 | 290.40 | 29,603 | -9.60(-3.20%) |
Oct 28, 2021 | 292.80 | 307.20 | 278.40 | 300.00 | 28,158 | +14.40(+5.04%) |
Oct 27, 2021 | 309.60 | 309.89 | 276.00 | 285.60 | 52,983 | -40.80(-12.50%) |
Oct 26, 2021 | 367.20 | 326.40 | 92,375 | -31.20(-8.72%) | ||
Oct 25, 2021 | 331.20 | 357.60 | 149,587 | +40.80(+12.88%) | ||
Oct 22, 2021 | 312.00 | 295.20 | 316.80 | 564,402 | +28.80(+10.00%) | |
Oct 21, 2021 | 254.40 | 300.00 | 247.20 | 288.00 | 102,859 | +40.80(+16.50%) |
Oct 20, 2021 | 240.00 | 252.24 | 232.87 | 247.20 | 64,388 | +4.80(+1.98%) |
Oct 19, 2021 | 232.80 | 242.40 | 228.12 | 242.40 | 11,919 | +8.86(+3.79%) |
Oct 18, 2021 | 240.00 | 242.40 | 231.12 | 233.54 | 9,156 | -3.10(-1.31%) |
Oct 15, 2021 | 244.80 | 249.60 | 230.66 | 236.64 | 32,323 | -10.56(-4.27%) |
Oct 14, 2021 | 259.20 | 271.20 | 237.07 | 247.20 | 43,647 | -9.60(-3.74%) |
Oct 13, 2021 | 254.40 | 265.20 | 244.80 | 256.80 | 40,580 | +2.40(+0.94%) |
Oct 12, 2021 | 261.60 | 266.40 | 252.00 | 254.40 | 16,909 | -7.20(-2.75%) |
Oct 11, 2021 | 273.60 | 288.00 | 254.40 | 261.60 | 52,541 | -21.60(-7.63%) |
Oct 08, 2021 | 292.80 | 321.60 | 266.40 | 283.20 | 69,695 | +0.00(+0.00%) |
Oct 07, 2021 | 304.80 | 321.60 | 278.40 | 283.20 | 40,642 | -7.20(-2.48%) |
Oct 06, 2021 | 283.20 | 300.00 | 276.00 | 290.40 | 10,277 | +7.20(+2.54%) |
Oct 05, 2021 | 276.00 | 288.00 | 266.40 | 283.20 | 9,308 | +7.20(+2.61%) |
Oct 04, 2021 | 276.00 | 278.40 | 261.60 | 276.00 | 5,908 | -4.80(-1.71%) |
Oct 01, 2021 | 271.20 | 283.20 | 264.00 | 280.80 | 7,492 | +12.00(+4.46%) |
Sep 30, 2021 | 276.00 | 290.40 | 247.20 | 268.80 | 19,641 | -4.80(-1.75%) |
Sep 29, 2021 | 300.00 | 304.80 | 271.20 | 273.60 | 17,556 | -21.60(-7.32%) |
Sep 28, 2021 | 307.20 | 314.09 | 292.80 | 295.20 | 12,747 | -24.00(-7.52%) |
Sep 27, 2021 | 307.20 | 321.60 | 304.80 | 319.20 | 24,629 | +9.60(+3.10%) |
Sep 24, 2021 | 304.80 | 331.20 | 300.00 | 309.60 | 31,788 | +2.40(+0.78%) |
Sep 23, 2021 | 312.00 | 348.48 | 303.60 | 307.20 | 36,681 | -2.40(-0.78%) |
Sep 22, 2021 | 302.40 | 314.40 | 300.00 | 309.60 | 4,336 | +9.60(+3.20%) |
Sep 21, 2021 | 300.00 | 309.60 | 292.80 | 300.00 | 4,025 | -2.40(-0.79%) |
Sep 20, 2021 | 304.80 | 307.20 | 292.80 | 302.40 | 9,374 | -19.20(-5.97%) |
Sep 17, 2021 | 314.40 | 324.00 | 307.20 | 321.60 | 7,493 | +2.40(+0.75%) |
Sep 16, 2021 | 300.00 | 331.20 | 288.00 | 319.20 | 23,314 | +19.20(+6.40%) |
Sep 15, 2021 | 292.80 | 304.80 | 280.80 | 300.00 | 8,474 | +7.20(+2.46%) |
Sep 14, 2021 | 316.80 | 318.19 | 286.80 | 292.80 | 12,889 | -26.40(-8.27%) |
Sep 13, 2021 | 324.00 | 326.50 | 309.60 | 319.20 | 15,636 | -4.80(-1.48%) |
Sep 10, 2021 | 324.00 | 331.20 | 314.40 | 324.00 | 7,096 | -4.80(-1.46%) |
Sep 09, 2021 | 316.80 | 331.20 | 316.80 | 328.80 | 9,237 | +14.40(+4.58%) |
Sep 08, 2021 | 331.20 | 333.60 | 312.00 | 314.40 | 11,253 | -16.80(-5.07%) |
Sep 07, 2021 | 350.40 | 357.60 | 326.40 | 331.20 | 18,574 | -26.40(-7.38%) |
Sep 03, 2021 | 362.40 | 372.00 | 333.60 | 357.60 | 26,242 | -7.20(-1.97%) |
Sep 02, 2021 | 355.20 | 379.20 | 343.20 | 364.80 | 30,452 | +12.00(+3.40%) |
Sep 01, 2021 | 372.00 | 381.60 | 333.60 | 352.80 | 59,636 | -2.40(-0.68%) |
Aug 31, 2021 | 319.20 | 355.20 | 319.20 | 355.20 | 10,284 | +33.60(+10.45%) |
Aug 30, 2021 | 331.20 | 331.20 | 314.40 | 321.60 | 5,667 | -4.80(-1.47%) |
Aug 27, 2021 | 312.00 | 338.40 | 307.20 | 326.40 | 12,748 | +12.00(+3.82%) |
Aug 26, 2021 | 321.60 | 324.00 | 307.20 | 314.40 | 9,155 | -12.00(-3.68%) |
Aug 25, 2021 | 352.80 | 393.58 | 316.80 | 326.40 | 67,330 | -7.20(-2.16%) |
Aug 24, 2021 | 326.40 | 336.00 | 314.40 | 333.60 | 15,759 | +0.00(+0.00%) |
Aug 23, 2021 | 321.60 | 333.60 | 300.00 | 333.60 | 14,648 | +19.20(+6.11%) |
Aug 20, 2021 | 304.80 | 318.74 | 302.40 | 314.40 | 9,656 | +0.00(+0.00%) |
Aug 19, 2021 | 324.00 | 333.60 | 312.00 | 314.40 | 10,147 | -21.60(-6.43%) |
Aug 18, 2021 | 338.40 | 357.60 | 328.80 | 336.00 | 23,810 | -31.20(-8.50%) |
Aug 17, 2021 | 420.00 | 453.60 | 340.80 | 367.20 | 184,871 | +4.80(+1.32%) |
Aug 16, 2021 | 372.00 | 379.20 | 345.60 | 362.40 | 16,811 | -16.80(-4.43%) |
Aug 13, 2021 | 468.00 | 475.20 | 364.80 | 379.20 | 122,958 | -122.40(-24.40%) |
Aug 12, 2021 | 415.20 | 544.80 | 410.40 | 501.60 | 1,081,635 | +196.80(+64.57%) |
Aug 11, 2021 | 314.40 | 314.40 | 300.00 | 304.80 | 1,725 | -2.40(-0.78%) |
Aug 10, 2021 | 316.80 | 319.06 | 302.40 | 307.20 | 2,429 | -4.80(-1.54%) |
Aug 09, 2021 | 319.20 | 340.80 | 309.60 | 312.00 | 8,924 | +2.40(+0.78%) |
Aug 06, 2021 | 312.00 | 328.80 | 302.40 | 309.60 | 2,182 | -9.60(-3.01%) |
Aug 05, 2021 | 309.60 | 333.60 | 300.00 | 319.20 | 6,804 | +21.60(+7.26%) |
Aug 04, 2021 | 309.60 | 323.81 | 295.20 | 297.60 | 2,752 | -19.20(-6.06%) |
Aug 03, 2021 | 321.60 | 345.60 | 304.80 | 316.80 | 5,410 | -7.20(-2.22%) |