Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 200.00 | 200.20 | 187.00 | 196.40 | 1,164,448 | -3.00(-1.50%) |
Sep 29, 2021 | 212.00 | 213.20 | 198.80 | 199.40 | 987,449 | -12.60(-5.94%) |
Sep 28, 2021 | 223.40 | 225.80 | 211.80 | 212.00 | 498,181 | -16.40(-7.18%) |
Sep 27, 2021 | 229.80 | 230.60 | 222.50 | 228.40 | 327,844 | +1.00(+0.44%) |
Sep 24, 2021 | 225.80 | 229.80 | 222.20 | 227.40 | 333,796 | -0.40(-0.18%) |
Sep 23, 2021 | 228.40 | 232.60 | 224.40 | 227.80 | 397,080 | +3.00(+1.33%) |
Sep 22, 2021 | 211.20 | 230.20 | 211.20 | 224.80 | 681,411 | +13.60(+6.44%) |
Sep 21, 2021 | 209.00 | 211.70 | 204.00 | 211.20 | 484,483 | +2.20(+1.05%) |
Sep 20, 2021 | 210.60 | 214.40 | 203.00 | 209.00 | 774,467 | -11.20(-5.09%) |
Sep 17, 2021 | 218.80 | 220.40 | 213.20 | 220.20 | 668,449 | +1.40(+0.64%) |
Sep 16, 2021 | 218.20 | 221.00 | 215.80 | 218.80 | 538,878 | -4.00(-1.80%) |
Sep 15, 2021 | 216.80 | 223.00 | 212.40 | 222.80 | 498,927 | +5.00(+2.30%) |
Sep 14, 2021 | 223.20 | 227.80 | 215.84 | 217.80 | 348,538 | -4.80(-2.16%) |
Sep 13, 2021 | 224.40 | 225.60 | 214.50 | 222.60 | 435,770 | -1.60(-0.71%) |
Sep 10, 2021 | 232.60 | 235.15 | 223.80 | 224.20 | 602,882 | -6.60(-2.86%) |
Sep 09, 2021 | 229.40 | 240.22 | 228.60 | 230.80 | 542,451 | +0.00(+0.00%) |
Sep 08, 2021 | 246.00 | 250.60 | 230.40 | 230.80 | 822,091 | -20.80(-8.27%) |
Sep 07, 2021 | 244.20 | 253.80 | 240.00 | 251.60 | 827,223 | +9.60(+3.97%) |
Sep 03, 2021 | 244.20 | 248.80 | 239.00 | 242.00 | 567,597 | -5.40(-2.18%) |
Sep 02, 2021 | 243.60 | 248.15 | 234.40 | 247.40 | 1,200,574 | +3.20(+1.31%) |
Sep 01, 2021 | 273.00 | 279.60 | 241.50 | 244.20 | 5,219,644 | +8.80(+3.74%) |
Aug 31, 2021 | 212.60 | 242.40 | 211.60 | 235.40 | 1,884,494 | +23.60(+11.14%) |
Aug 30, 2021 | 220.20 | 224.80 | 210.40 | 211.80 | 550,952 | -5.20(-2.40%) |
Aug 27, 2021 | 211.40 | 219.50 | 210.00 | 217.00 | 446,463 | +7.80(+3.73%) |
Aug 26, 2021 | 217.40 | 222.00 | 208.80 | 209.20 | 500,371 | -7.60(-3.51%) |
Aug 25, 2021 | 220.60 | 221.40 | 215.20 | 216.80 | 524,980 | -5.20(-2.34%) |
Aug 24, 2021 | 219.60 | 226.80 | 217.40 | 222.00 | 619,007 | +7.00(+3.26%) |
Aug 23, 2021 | 211.60 | 215.80 | 208.80 | 215.00 | 714,815 | +5.00(+2.38%) |
Aug 20, 2021 | 203.60 | 225.00 | 203.60 | 210.00 | 1,513,328 | +8.20(+4.06%) |
Aug 19, 2021 | 212.00 | 215.65 | 201.20 | 201.80 | 1,442,190 | -9.80(-4.63%) |
Aug 18, 2021 | 215.00 | 225.60 | 206.80 | 211.60 | 1,251,864 | -1.80(-0.84%) |
Aug 17, 2021 | 219.40 | 220.60 | 210.00 | 213.40 | 990,034 | -8.60(-3.87%) |
Aug 16, 2021 | 226.80 | 231.20 | 220.60 | 222.00 | 695,279 | -5.00(-2.20%) |
Aug 13, 2021 | 239.20 | 240.00 | 226.60 | 227.00 | 759,204 | -14.40(-5.97%) |
Aug 12, 2021 | 239.80 | 241.40 | 233.60 | 241.40 | 567,517 | +1.00(+0.42%) |
Aug 11, 2021 | 241.20 | 242.40 | 232.20 | 240.40 | 727,274 | -0.60(-0.25%) |
Aug 10, 2021 | 250.00 | 252.40 | 239.60 | 241.00 | 844,764 | -7.40(-2.98%) |
Aug 09, 2021 | 239.60 | 254.40 | 237.60 | 248.40 | 750,809 | +10.00(+4.19%) |
Aug 06, 2021 | 245.20 | 246.40 | 237.30 | 238.40 | 775,856 | -8.60(-3.48%) |
Aug 05, 2021 | 245.20 | 256.00 | 238.00 | 247.00 | 1,200,723 | +4.20(+1.73%) |
Aug 04, 2021 | 258.20 | 262.00 | 241.20 | 242.80 | 1,943,755 | -29.40(-10.80%) |
Aug 03, 2021 | 284.20 | 284.20 | 266.40 | 272.20 | 809,484 | -12.00(-4.22%) |
Aug 02, 2021 | 284.60 | 288.00 | 278.80 | 284.20 | 444,544 | +2.60(+0.92%) |
Jul 30, 2021 | 278.00 | 293.60 | 274.20 | 281.60 | 583,933 | +3.20(+1.15%) |
Jul 29, 2021 | 293.80 | 293.80 | 278.20 | 278.40 | 514,013 | -15.20(-5.18%) |
Jul 28, 2021 | 285.00 | 295.30 | 282.40 | 293.60 | 541,745 | +8.40(+2.95%) |
Jul 27, 2021 | 297.60 | 299.00 | 277.60 | 285.20 | 539,829 | -14.00(-4.68%) |
Jul 26, 2021 | 301.60 | 314.80 | 292.20 | 299.20 | 434,188 | -6.60(-2.16%) |
Jul 23, 2021 | 294.00 | 308.83 | 290.80 | 305.80 | 467,174 | +13.00(+4.44%) |
Jul 22, 2021 | 310.80 | 313.72 | 292.20 | 292.80 | 392,870 | -16.60(-5.37%) |
Jul 21, 2021 | 303.60 | 315.80 | 302.00 | 309.40 | 349,055 | +4.60(+1.51%) |
Jul 20, 2021 | 298.20 | 310.00 | 289.46 | 304.80 | 469,747 | +9.20(+3.11%) |
Jul 19, 2021 | 282.20 | 306.20 | 278.80 | 295.60 | 651,946 | +4.80(+1.65%) |
Jul 16, 2021 | 307.40 | 307.80 | 287.00 | 290.80 | 606,012 | -14.80(-4.84%) |
Jul 15, 2021 | 317.20 | 317.20 | 291.40 | 305.60 | 750,039 | -10.40(-3.29%) |
Jul 14, 2021 | 337.00 | 345.00 | 313.60 | 316.00 | 518,190 | -17.80(-5.33%) |
Jul 13, 2021 | 350.20 | 352.20 | 332.00 | 333.80 | 375,303 | -20.40(-5.76%) |
Jul 12, 2021 | 355.00 | 359.96 | 346.20 | 354.20 | 260,417 | -0.80(-0.23%) |
Jul 09, 2021 | 346.00 | 357.40 | 336.80 | 355.00 | 300,345 | +8.60(+2.48%) |
Jul 08, 2021 | 342.80 | 356.20 | 336.40 | 346.40 | 348,064 | -4.80(-1.37%) |
Jul 07, 2021 | 375.00 | 377.00 | 347.80 | 351.20 | 521,962 | -26.80(-7.09%) |
Jul 06, 2021 | 383.60 | 389.80 | 375.20 | 378.00 | 318,701 | -12.40(-3.18%) |
Jul 02, 2021 | 417.00 | 429.80 | 389.40 | 390.40 | 447,406 | -17.40(-4.27%) |