Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 159.75 | 177.00 | 157.50 | 170.25 | 22,983 | +9.75(+6.07%) |
Sep 29, 2021 | 173.25 | 174.00 | 159.75 | 160.50 | 19,825 | -7.50(-4.46%) |
Sep 28, 2021 | 174.00 | 175.50 | 167.62 | 168.00 | 14,312 | -6.75(-3.86%) |
Sep 27, 2021 | 168.00 | 180.38 | 166.54 | 174.75 | 19,742 | +6.75(+4.02%) |
Sep 24, 2021 | 174.00 | 180.00 | 167.25 | 168.00 | 23,559 | -15.00(-8.20%) |
Sep 23, 2021 | 180.00 | 188.25 | 170.25 | 183.00 | 35,806 | +11.25(+6.55%) |
Sep 22, 2021 | 168.75 | 176.25 | 163.50 | 171.75 | 14,146 | +3.75(+2.23%) |
Sep 21, 2021 | 167.25 | 169.50 | 161.25 | 168.00 | 14,477 | +3.75(+2.28%) |
Sep 20, 2021 | 171.75 | 175.28 | 159.00 | 164.25 | 28,936 | -16.50(-9.13%) |
Sep 17, 2021 | 177.00 | 180.75 | 172.50 | 180.75 | 14,007 | +3.00(+1.69%) |
Sep 16, 2021 | 179.25 | 182.25 | 169.61 | 177.75 | 16,867 | +0.00(+0.00%) |
Sep 15, 2021 | 180.00 | 184.50 | 174.75 | 177.75 | 21,992 | +1.50(+0.85%) |
Sep 14, 2021 | 187.50 | 190.49 | 170.25 | 176.25 | 54,846 | -11.25(-6.00%) |
Sep 13, 2021 | 195.00 | 198.00 | 186.00 | 187.50 | 28,105 | -7.50(-3.85%) |
Sep 10, 2021 | 203.67 | 203.67 | 192.75 | 195.00 | 21,281 | -5.25(-2.62%) |
Sep 09, 2021 | 195.00 | 228.00 | 195.00 | 200.25 | 63,126 | +3.00(+1.52%) |
Sep 08, 2021 | 202.50 | 205.50 | 182.25 | 197.25 | 54,047 | -18.75(-8.68%) |
Sep 07, 2021 | 215.98 | 225.00 | 202.50 | 216.00 | 84,721 | -45.00(-17.24%) |
Sep 03, 2021 | 267.75 | 272.25 | 258.75 | 261.00 | 22,019 | -9.00(-3.33%) |
Sep 02, 2021 | 267.75 | 279.00 | 267.75 | 270.00 | 7,324 | -2.25(-0.83%) |
Sep 01, 2021 | 270.00 | 276.75 | 267.75 | 272.25 | 9,343 | +2.25(+0.83%) |
Aug 31, 2021 | 265.50 | 276.48 | 261.00 | 270.00 | 7,600 | +0.00(+0.00%) |
Aug 30, 2021 | 274.50 | 279.00 | 265.50 | 270.00 | 10,047 | -4.50(-1.64%) |
Aug 27, 2021 | 276.03 | 281.25 | 265.73 | 274.50 | 9,171 | +2.25(+0.83%) |
Aug 26, 2021 | 274.50 | 281.25 | 265.50 | 272.25 | 10,336 | -2.25(-0.82%) |
Aug 25, 2021 | 272.25 | 279.00 | 265.52 | 274.50 | 8,694 | +4.50(+1.67%) |
Aug 24, 2021 | 261.00 | 281.25 | 261.00 | 270.00 | 14,591 | +9.00(+3.45%) |
Aug 23, 2021 | 252.00 | 263.25 | 252.00 | 261.00 | 15,014 | +6.75(+2.65%) |
Aug 20, 2021 | 249.75 | 258.75 | 247.50 | 254.25 | 10,974 | +2.25(+0.89%) |
Aug 19, 2021 | 252.00 | 272.25 | 249.75 | 252.00 | 17,963 | -2.25(-0.88%) |
Aug 18, 2021 | 254.25 | 265.50 | 247.50 | 254.25 | 11,500 | -2.25(-0.88%) |
Aug 17, 2021 | 256.50 | 263.54 | 245.25 | 256.50 | 20,328 | -4.50(-1.72%) |
Aug 16, 2021 | 276.75 | 276.75 | 261.00 | 261.00 | 18,582 | -18.00(-6.45%) |
Aug 13, 2021 | 288.00 | 290.25 | 270.00 | 279.00 | 27,614 | -20.25(-6.77%) |
Aug 12, 2021 | 297.00 | 301.50 | 288.00 | 299.25 | 12,050 | +2.25(+0.76%) |
Aug 11, 2021 | 299.25 | 299.25 | 292.50 | 297.00 | 6,116 | -2.25(-0.75%) |
Aug 10, 2021 | 301.50 | 306.00 | 294.75 | 299.25 | 9,816 | -2.25(-0.75%) |
Aug 09, 2021 | 303.75 | 306.00 | 299.25 | 301.50 | 7,996 | -4.50(-1.47%) |
Aug 06, 2021 | 303.75 | 308.25 | 292.50 | 306.00 | 11,912 | +6.75(+2.26%) |
Aug 05, 2021 | 303.75 | 306.00 | 297.00 | 299.25 | 12,678 | -6.75(-2.21%) |
Aug 04, 2021 | 310.50 | 315.00 | 299.25 | 306.00 | 14,505 | -9.00(-2.86%) |
Aug 03, 2021 | 324.00 | 324.00 | 310.50 | 315.00 | 10,850 | -11.25(-3.45%) |
Aug 02, 2021 | 321.75 | 330.35 | 315.00 | 326.25 | 7,863 | +11.25(+3.57%) |
Jul 30, 2021 | 326.25 | 333.00 | 312.75 | 315.00 | 11,687 | -13.50(-4.11%) |
Jul 29, 2021 | 337.50 | 339.75 | 326.25 | 328.50 | 10,404 | -13.50(-3.95%) |
Jul 28, 2021 | 328.50 | 346.50 | 324.00 | 342.00 | 9,011 | +11.25(+3.40%) |
Jul 27, 2021 | 328.50 | 352.12 | 317.25 | 330.75 | 12,520 | +0.00(+0.00%) |
Jul 26, 2021 | 333.00 | 338.62 | 321.75 | 330.75 | 14,618 | -6.75(-2.00%) |
Jul 23, 2021 | 344.25 | 346.50 | 330.75 | 337.50 | 11,241 | -11.25(-3.23%) |
Jul 22, 2021 | 364.50 | 364.50 | 346.50 | 348.75 | 11,692 | -9.00(-2.52%) |
Jul 21, 2021 | 342.00 | 366.75 | 337.50 | 357.75 | 18,494 | +6.75(+1.92%) |
Jul 20, 2021 | 330.75 | 355.50 | 321.75 | 351.00 | 28,525 | +24.75(+7.59%) |
Jul 19, 2021 | 288.00 | 348.75 | 283.50 | 326.25 | 76,767 | +31.50(+10.69%) |
Jul 16, 2021 | 315.00 | 319.50 | 292.50 | 294.75 | 14,183 | -22.50(-7.09%) |
Jul 15, 2021 | 306.00 | 319.50 | 303.75 | 317.25 | 14,176 | +15.75(+5.22%) |
Jul 14, 2021 | 337.50 | 342.00 | 301.50 | 301.50 | 38,514 | -33.75(-10.07%) |
Jul 13, 2021 | 351.00 | 351.00 | 333.00 | 335.25 | 16,159 | -18.00(-5.10%) |
Jul 12, 2021 | 362.25 | 371.25 | 348.75 | 353.25 | 14,774 | -18.00(-4.85%) |
Jul 09, 2021 | 364.50 | 382.50 | 351.00 | 371.25 | 19,620 | +15.75(+4.43%) |
Jul 08, 2021 | 337.50 | 369.00 | 333.00 | 355.50 | 22,711 | -2.25(-0.63%) |
Jul 07, 2021 | 373.50 | 387.00 | 344.25 | 357.75 | 90,378 | +22.50(+6.71%) |
Jul 06, 2021 | 342.00 | 344.25 | 328.50 | 335.25 | 15,727 | -6.75(-1.97%) |
Jul 02, 2021 | 355.50 | 357.75 | 335.25 | 342.00 | 18,304 | -22.50(-6.17%) |