Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.40 | 156.96 | 139.80 | 140.80 | 24,627 | -4.00(-2.76%) |
Sep 29, 2021 | 160.20 | 160.80 | 143.40 | 144.80 | 29,499 | -14.60(-9.16%) |
Sep 28, 2021 | 144.00 | 172.00 | 140.82 | 159.40 | 71,926 | +11.00(+7.41%) |
Sep 27, 2021 | 122.60 | 157.40 | 114.76 | 148.40 | 112,276 | +3.40(+2.34%) |
Sep 24, 2021 | 146.60 | 148.80 | 143.40 | 145.00 | 12,276 | -4.40(-2.95%) |
Sep 23, 2021 | 150.40 | 156.80 | 147.35 | 149.40 | 9,199 | +1.60(+1.08%) |
Sep 22, 2021 | 143.80 | 150.60 | 143.80 | 147.80 | 16,090 | +4.40(+3.07%) |
Sep 21, 2021 | 145.00 | 149.20 | 143.00 | 143.40 | 9,275 | -0.40(-0.28%) |
Sep 20, 2021 | 162.40 | 165.00 | 139.00 | 143.80 | 24,390 | -23.00(-13.79%) |
Sep 17, 2021 | 148.20 | 179.40 | 146.62 | 166.80 | 50,125 | +20.60(+14.09%) |
Sep 16, 2021 | 141.00 | 151.60 | 137.80 | 146.20 | 20,111 | +6.40(+4.58%) |
Sep 15, 2021 | 136.20 | 150.40 | 136.00 | 139.80 | 20,542 | +4.10(+3.02%) |
Sep 14, 2021 | 153.20 | 158.73 | 133.40 | 135.70 | 25,494 | -15.50(-10.25%) |
Sep 13, 2021 | 158.80 | 164.60 | 150.10 | 151.20 | 10,950 | -6.40(-4.06%) |
Sep 10, 2021 | 172.40 | 176.00 | 154.00 | 157.60 | 19,592 | -14.80(-8.58%) |
Sep 09, 2021 | 174.60 | 185.00 | 168.40 | 172.40 | 13,330 | -1.80(-1.03%) |
Sep 08, 2021 | 180.40 | 181.81 | 166.40 | 174.20 | 9,893 | -7.20(-3.97%) |
Sep 07, 2021 | 191.60 | 195.24 | 180.40 | 181.40 | 16,069 | -1.00(-0.55%) |
Sep 03, 2021 | 223.00 | 223.00 | 179.00 | 182.40 | 24,372 | -42.80(-19.01%) |
Sep 02, 2021 | 225.60 | 229.00 | 218.40 | 225.20 | 1,447 | +0.80(+0.36%) |
Sep 01, 2021 | 226.20 | 231.29 | 223.56 | 224.40 | 2,465 | -3.00(-1.32%) |
Aug 31, 2021 | 213.20 | 230.00 | 211.80 | 227.40 | 2,864 | +15.00(+7.06%) |
Aug 30, 2021 | 223.80 | 227.40 | 211.40 | 212.40 | 3,765 | -11.80(-5.26%) |
Aug 27, 2021 | 199.80 | 225.80 | 199.50 | 224.20 | 5,837 | +26.40(+13.35%) |
Aug 26, 2021 | 214.60 | 219.00 | 197.80 | 197.80 | 2,785 | -16.20(-7.57%) |
Aug 25, 2021 | 216.20 | 223.29 | 212.40 | 214.00 | 4,128 | -3.60(-1.65%) |
Aug 24, 2021 | 199.40 | 225.80 | 197.70 | 217.60 | 6,433 | +17.00(+8.47%) |
Aug 23, 2021 | 191.80 | 202.40 | 185.98 | 200.60 | 11,252 | +12.20(+6.48%) |
Aug 20, 2021 | 180.40 | 191.70 | 180.40 | 188.40 | 4,558 | +6.20(+3.40%) |
Aug 19, 2021 | 187.00 | 188.80 | 181.00 | 182.20 | 3,237 | -6.20(-3.29%) |
Aug 18, 2021 | 188.00 | 197.00 | 185.20 | 188.40 | 6,724 | +1.80(+0.96%) |
Aug 17, 2021 | 190.60 | 195.00 | 180.00 | 186.60 | 5,441 | -8.20(-4.21%) |
Aug 16, 2021 | 206.40 | 208.80 | 194.60 | 194.80 | 3,420 | -13.00(-6.26%) |
Aug 13, 2021 | 200.60 | 209.60 | 200.60 | 207.80 | 6,165 | +5.60(+2.77%) |
Aug 12, 2021 | 200.60 | 207.00 | 195.00 | 202.20 | 3,733 | +2.40(+1.20%) |
Aug 11, 2021 | 199.00 | 200.40 | 192.80 | 199.80 | 2,771 | +3.20(+1.63%) |
Aug 10, 2021 | 197.80 | 203.80 | 194.40 | 196.60 | 2,438 | +0.80(+0.41%) |
Aug 09, 2021 | 204.00 | 210.00 | 192.20 | 195.80 | 5,175 | -8.40(-4.11%) |
Aug 06, 2021 | 212.40 | 212.80 | 198.60 | 204.20 | 4,349 | -5.40(-2.58%) |
Aug 05, 2021 | 193.00 | 215.00 | 191.80 | 209.60 | 7,964 | +15.20(+7.82%) |
Aug 04, 2021 | 194.20 | 199.20 | 190.00 | 194.40 | 4,014 | -0.60(-0.31%) |
Aug 03, 2021 | 188.00 | 197.60 | 182.80 | 195.00 | 4,170 | +4.80(+2.52%) |
Aug 02, 2021 | 183.60 | 199.60 | 183.60 | 190.20 | 4,763 | +6.00(+3.26%) |
Jul 30, 2021 | 196.20 | 203.38 | 181.60 | 184.20 | 7,661 | -18.00(-8.90%) |
Jul 29, 2021 | 188.20 | 207.80 | 178.80 | 202.20 | 9,517 | +16.40(+8.83%) |
Jul 28, 2021 | 186.40 | 191.00 | 180.00 | 185.80 | 7,933 | +0.20(+0.11%) |
Jul 27, 2021 | 180.20 | 188.00 | 178.07 | 185.60 | 10,376 | +3.60(+1.98%) |
Jul 26, 2021 | 188.60 | 190.40 | 177.40 | 182.00 | 15,532 | -5.40(-2.88%) |
Jul 23, 2021 | 197.40 | 198.32 | 185.60 | 187.40 | 12,923 | -12.00(-6.02%) |
Jul 22, 2021 | 260.00 | 260.00 | 197.30 | 199.40 | 64,614 | -58.60(-22.71%) |
Jul 21, 2021 | 249.60 | 261.60 | 243.80 | 258.00 | 3,958 | +10.40(+4.20%) |
Jul 20, 2021 | 233.40 | 251.00 | 233.40 | 247.60 | 5,222 | +11.40(+4.83%) |
Jul 19, 2021 | 230.00 | 241.20 | 230.00 | 236.20 | 11,987 | +9.20(+4.05%) |
Jul 16, 2021 | 223.80 | 234.00 | 222.00 | 227.00 | 5,819 | +7.00(+3.18%) |
Jul 15, 2021 | 229.20 | 234.40 | 217.40 | 220.00 | 6,152 | -9.40(-4.10%) |
Jul 14, 2021 | 254.80 | 254.80 | 227.80 | 229.40 | 7,870 | -22.00(-8.75%) |
Jul 13, 2021 | 275.40 | 275.40 | 246.20 | 251.40 | 8,192 | -26.60(-9.57%) |
Jul 12, 2021 | 274.80 | 284.00 | 266.60 | 278.00 | 6,583 | +3.80(+1.39%) |
Jul 09, 2021 | 258.80 | 274.60 | 254.20 | 274.20 | 3,286 | +17.80(+6.94%) |
Jul 08, 2021 | 253.00 | 266.80 | 249.92 | 256.40 | 5,556 | -6.40(-2.44%) |
Jul 07, 2021 | 271.40 | 271.40 | 258.20 | 262.80 | 4,516 | -7.00(-2.59%) |
Jul 06, 2021 | 263.20 | 272.09 | 253.00 | 269.80 | 19,817 | +11.00(+4.25%) |
Jul 02, 2021 | 279.00 | 279.00 | 257.20 | 258.80 | 9,517 | -16.60(-6.03%) |