Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 229.60 | 235.40 | 225.20 | 228.60 | 26,767 | +1.60(+0.70%) |
Sep 29, 2021 | 231.80 | 233.00 | 225.00 | 227.00 | 21,505 | -2.40(-1.05%) |
Sep 28, 2021 | 238.00 | 242.92 | 228.20 | 229.40 | 38,044 | -13.80(-5.67%) |
Sep 27, 2021 | 233.00 | 250.33 | 229.60 | 243.20 | 46,266 | +10.20(+4.38%) |
Sep 24, 2021 | 231.40 | 244.20 | 228.80 | 233.00 | 33,515 | -4.20(-1.77%) |
Sep 23, 2021 | 235.20 | 239.00 | 229.40 | 237.20 | 28,059 | +4.80(+2.07%) |
Sep 22, 2021 | 226.60 | 235.92 | 226.40 | 232.40 | 36,092 | +5.40(+2.38%) |
Sep 21, 2021 | 227.60 | 231.80 | 222.20 | 227.00 | 26,623 | +2.20(+0.98%) |
Sep 20, 2021 | 228.60 | 235.80 | 221.20 | 224.80 | 47,511 | -18.00(-7.41%) |
Sep 17, 2021 | 232.80 | 245.35 | 228.00 | 242.80 | 83,064 | +11.00(+4.75%) |
Sep 16, 2021 | 226.60 | 233.00 | 224.00 | 231.80 | 16,278 | +0.80(+0.35%) |
Sep 15, 2021 | 229.60 | 233.20 | 221.00 | 231.00 | 29,809 | +1.20(+0.52%) |
Sep 14, 2021 | 235.00 | 250.00 | 226.60 | 229.80 | 73,071 | -10.60(-4.41%) |
Sep 13, 2021 | 238.00 | 245.50 | 229.40 | 240.40 | 33,587 | +2.80(+1.18%) |
Sep 10, 2021 | 249.40 | 252.67 | 237.00 | 237.60 | 30,872 | -5.20(-2.14%) |
Sep 09, 2021 | 234.60 | 246.80 | 230.00 | 242.80 | 32,863 | +7.80(+3.32%) |
Sep 08, 2021 | 243.20 | 243.40 | 226.09 | 235.00 | 29,907 | -9.20(-3.77%) |
Sep 07, 2021 | 243.40 | 251.60 | 240.80 | 244.20 | 25,513 | +0.80(+0.33%) |
Sep 03, 2021 | 249.00 | 253.00 | 238.00 | 243.40 | 28,158 | -7.20(-2.87%) |
Sep 02, 2021 | 245.60 | 260.50 | 240.20 | 250.60 | 43,926 | +4.80(+1.95%) |
Sep 01, 2021 | 247.40 | 258.40 | 244.60 | 245.80 | 32,528 | -2.60(-1.05%) |
Aug 31, 2021 | 243.00 | 254.20 | 240.40 | 248.40 | 41,283 | +7.00(+2.90%) |
Aug 30, 2021 | 237.00 | 247.40 | 227.40 | 241.40 | 44,007 | +7.00(+2.99%) |
Aug 27, 2021 | 232.80 | 242.40 | 229.00 | 234.40 | 41,568 | +1.20(+0.51%) |
Aug 26, 2021 | 230.40 | 243.80 | 230.20 | 233.20 | 43,282 | -2.00(-0.85%) |
Aug 25, 2021 | 245.00 | 246.60 | 226.80 | 235.20 | 59,342 | -10.20(-4.16%) |
Aug 24, 2021 | 240.00 | 249.60 | 234.00 | 245.40 | 74,351 | +14.40(+6.23%) |
Aug 23, 2021 | 213.60 | 231.40 | 212.60 | 231.00 | 62,829 | +21.00(+10.00%) |
Aug 20, 2021 | 209.80 | 212.20 | 197.20 | 210.00 | 46,183 | +5.00(+2.44%) |
Aug 19, 2021 | 216.40 | 223.60 | 204.20 | 205.00 | 56,940 | -12.20(-5.62%) |
Aug 18, 2021 | 226.00 | 234.97 | 217.00 | 217.20 | 70,578 | -4.00(-1.81%) |
Aug 17, 2021 | 241.20 | 247.40 | 206.00 | 221.20 | 187,570 | -59.00(-21.06%) |
Aug 16, 2021 | 288.20 | 310.60 | 272.20 | 280.20 | 92,576 | -2.00(-0.71%) |
Aug 13, 2021 | 352.20 | 353.97 | 279.80 | 282.20 | 102,960 | -73.00(-20.55%) |
Aug 12, 2021 | 356.40 | 362.40 | 347.40 | 355.20 | 22,416 | -5.60(-1.55%) |
Aug 11, 2021 | 366.20 | 367.40 | 350.20 | 360.80 | 34,042 | -5.40(-1.47%) |
Aug 10, 2021 | 356.80 | 375.40 | 349.40 | 366.20 | 42,625 | +12.00(+3.39%) |
Aug 09, 2021 | 339.00 | 367.58 | 337.00 | 354.20 | 46,721 | +11.20(+3.27%) |
Aug 06, 2021 | 356.40 | 357.94 | 337.20 | 343.00 | 27,708 | -9.40(-2.67%) |
Aug 05, 2021 | 346.40 | 361.40 | 345.00 | 352.40 | 35,061 | +3.00(+0.86%) |
Aug 04, 2021 | 340.00 | 354.40 | 333.00 | 349.40 | 31,993 | +5.80(+1.69%) |
Aug 03, 2021 | 340.20 | 347.60 | 320.20 | 343.60 | 54,355 | +7.60(+2.26%) |
Aug 02, 2021 | 330.40 | 369.60 | 328.00 | 336.00 | 140,306 | +9.00(+2.75%) |
Jul 30, 2021 | 310.00 | 333.18 | 310.00 | 327.00 | 61,770 | +10.60(+3.35%) |
Jul 29, 2021 | 308.20 | 330.00 | 299.63 | 316.40 | 53,537 | +12.20(+4.01%) |
Jul 28, 2021 | 287.60 | 306.40 | 285.00 | 304.20 | 41,881 | +20.40(+7.19%) |
Jul 27, 2021 | 297.80 | 298.20 | 274.20 | 283.80 | 44,881 | -15.20(-5.08%) |
Jul 26, 2021 | 322.20 | 322.80 | 292.60 | 299.00 | 50,712 | -23.60(-7.32%) |
Jul 23, 2021 | 307.60 | 343.48 | 300.00 | 322.60 | 137,213 | +12.60(+4.06%) |
Jul 22, 2021 | 310.80 | 323.20 | 298.20 | 310.00 | 38,386 | -2.40(-0.77%) |
Jul 21, 2021 | 300.00 | 319.80 | 297.40 | 312.40 | 54,941 | +9.00(+2.97%) |
Jul 20, 2021 | 279.20 | 303.40 | 267.20 | 303.40 | 67,570 | +24.00(+8.59%) |
Jul 19, 2021 | 260.00 | 280.00 | 256.00 | 279.40 | 45,158 | +4.80(+1.75%) |
Jul 16, 2021 | 283.60 | 286.60 | 267.00 | 274.60 | 39,637 | -4.60(-1.65%) |
Jul 15, 2021 | 267.80 | 290.60 | 258.60 | 279.20 | 58,522 | +11.00(+4.10%) |
Jul 14, 2021 | 290.40 | 290.40 | 266.20 | 268.20 | 53,657 | -24.20(-8.28%) |
Jul 13, 2021 | 288.60 | 303.80 | 280.75 | 292.40 | 54,237 | -2.80(-0.95%) |
Jul 12, 2021 | 283.20 | 296.00 | 271.40 | 295.20 | 33,988 | +10.40(+3.65%) |
Jul 09, 2021 | 286.00 | 290.00 | 273.82 | 284.80 | 42,421 | +6.80(+2.45%) |
Jul 08, 2021 | 244.00 | 284.00 | 242.00 | 278.00 | 94,172 | +5.00(+1.83%) |
Jul 07, 2021 | 291.20 | 297.00 | 265.80 | 273.00 | 79,342 | -18.20(-6.25%) |
Jul 06, 2021 | 288.80 | 302.80 | 282.20 | 291.20 | 70,821 | +7.00(+2.46%) |
Jul 02, 2021 | 322.60 | 322.61 | 279.00 | 284.20 | 113,338 | -27.00(-8.68%) |