Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 250.00 | 252.50 | 243.75 | 246.25 | 73,499 | +7.50(+3.14%) |
Sep 29, 2021 | 257.50 | 258.26 | 236.25 | 238.75 | 158,233 | -16.25(-6.37%) |
Sep 28, 2021 | 265.00 | 267.50 | 255.00 | 255.00 | 61,341 | -11.25(-4.23%) |
Sep 27, 2021 | 256.25 | 270.00 | 253.75 | 266.25 | 68,964 | +10.00(+3.90%) |
Sep 24, 2021 | 262.50 | 265.96 | 256.25 | 256.25 | 64,516 | -10.00(-3.76%) |
Sep 23, 2021 | 268.75 | 272.50 | 265.00 | 266.25 | 53,135 | +0.00(+0.00%) |
Sep 22, 2021 | 266.25 | 277.49 | 265.62 | 266.25 | 60,482 | +3.75(+1.43%) |
Sep 21, 2021 | 262.50 | 272.50 | 260.00 | 262.50 | 72,598 | +1.25(+0.48%) |
Sep 20, 2021 | 263.75 | 268.75 | 255.00 | 261.25 | 84,172 | -15.00(-5.43%) |
Sep 17, 2021 | 276.25 | 280.62 | 271.25 | 276.25 | 52,169 | +2.50(+0.91%) |
Sep 16, 2021 | 277.73 | 279.75 | 268.75 | 273.75 | 46,950 | -3.75(-1.35%) |
Sep 15, 2021 | 268.75 | 287.50 | 265.62 | 277.50 | 94,898 | +10.00(+3.74%) |
Sep 14, 2021 | 280.00 | 285.00 | 266.25 | 267.50 | 46,062 | -8.75(-3.17%) |
Sep 13, 2021 | 272.50 | 283.75 | 265.00 | 276.25 | 55,335 | +3.75(+1.38%) |
Sep 10, 2021 | 282.50 | 287.50 | 272.50 | 272.50 | 49,116 | -7.50(-2.68%) |
Sep 09, 2021 | 277.50 | 291.25 | 276.25 | 280.00 | 51,329 | +1.25(+0.45%) |
Sep 08, 2021 | 290.00 | 291.25 | 275.00 | 278.75 | 65,164 | -13.75(-4.70%) |
Sep 07, 2021 | 305.00 | 310.00 | 291.25 | 292.50 | 69,321 | -7.50(-2.50%) |
Sep 03, 2021 | 303.75 | 305.00 | 291.25 | 300.00 | 54,500 | -7.50(-2.44%) |
Sep 02, 2021 | 303.75 | 312.50 | 301.25 | 307.50 | 50,454 | +6.25(+2.07%) |
Sep 01, 2021 | 311.25 | 311.25 | 300.00 | 301.25 | 66,555 | -12.50(-3.98%) |
Aug 31, 2021 | 300.00 | 316.25 | 297.50 | 313.75 | 82,615 | +13.75(+4.58%) |
Aug 30, 2021 | 307.50 | 315.00 | 292.51 | 300.00 | 175,011 | +13.75(+4.80%) |
Aug 27, 2021 | 282.05 | 292.50 | 278.76 | 286.25 | 66,125 | +5.00(+1.78%) |
Aug 26, 2021 | 282.50 | 295.00 | 281.25 | 281.25 | 48,341 | -1.25(-0.44%) |
Aug 25, 2021 | 286.25 | 292.50 | 281.25 | 282.50 | 51,730 | -3.75(-1.31%) |
Aug 24, 2021 | 273.75 | 290.00 | 273.75 | 286.25 | 55,111 | +12.50(+4.57%) |
Aug 23, 2021 | 267.50 | 277.50 | 263.75 | 273.75 | 59,972 | +10.00(+3.79%) |
Aug 20, 2021 | 255.00 | 270.00 | 253.75 | 263.75 | 63,123 | +7.50(+2.93%) |
Aug 19, 2021 | 262.50 | 268.75 | 255.00 | 256.25 | 61,641 | -10.62(-3.98%) |
Aug 18, 2021 | 256.25 | 278.75 | 252.50 | 266.88 | 83,583 | +8.12(+3.14%) |
Aug 17, 2021 | 268.75 | 273.75 | 250.00 | 258.75 | 130,293 | -20.00(-7.17%) |
Aug 16, 2021 | 285.00 | 286.25 | 270.00 | 278.75 | 139,330 | -6.25(-2.19%) |
Aug 13, 2021 | 298.75 | 300.00 | 283.75 | 285.00 | 109,996 | -15.00(-5.00%) |
Aug 12, 2021 | 305.00 | 307.14 | 295.00 | 300.00 | 71,695 | -5.00(-1.64%) |
Aug 11, 2021 | 306.25 | 306.02 | 290.62 | 305.00 | 77,666 | +2.50(+0.83%) |
Aug 10, 2021 | 317.50 | 318.75 | 298.75 | 302.50 | 74,940 | -11.25(-3.59%) |
Aug 09, 2021 | 317.50 | 322.50 | 312.50 | 313.75 | 88,266 | +2.50(+0.80%) |
Aug 06, 2021 | 296.25 | 318.75 | 295.00 | 311.25 | 122,913 | +18.75(+6.41%) |
Aug 05, 2021 | 291.25 | 301.25 | 285.00 | 292.50 | 67,032 | +2.50(+0.86%) |
Aug 04, 2021 | 296.25 | 301.25 | 287.50 | 290.00 | 59,951 | -6.25(-2.11%) |
Aug 03, 2021 | 301.25 | 301.23 | 290.00 | 296.25 | 58,162 | -2.50(-0.84%) |
Aug 02, 2021 | 303.75 | 310.00 | 297.50 | 298.75 | 57,145 | +2.50(+0.84%) |
Jul 30, 2021 | 298.75 | 308.75 | 294.38 | 296.25 | 62,010 | -6.25(-2.07%) |
Jul 29, 2021 | 305.00 | 311.25 | 300.00 | 302.50 | 33,239 | -5.00(-1.63%) |
Jul 28, 2021 | 298.75 | 308.75 | 297.80 | 307.50 | 61,164 | +8.75(+2.93%) |
Jul 27, 2021 | 308.75 | 308.75 | 290.00 | 298.75 | 78,241 | -15.00(-4.78%) |
Jul 26, 2021 | 307.50 | 323.75 | 305.00 | 313.75 | 63,574 | +6.25(+2.03%) |
Jul 23, 2021 | 322.50 | 322.50 | 302.50 | 307.50 | 55,307 | -16.25(-5.02%) |
Jul 22, 2021 | 327.50 | 327.50 | 312.50 | 323.75 | 54,637 | -1.25(-0.38%) |
Jul 21, 2021 | 311.25 | 327.19 | 308.75 | 325.00 | 68,949 | +16.25(+5.26%) |
Jul 20, 2021 | 293.75 | 310.00 | 286.25 | 308.75 | 67,221 | +16.25(+5.56%) |
Jul 19, 2021 | 291.25 | 301.88 | 283.75 | 292.50 | 96,514 | -13.75(-4.49%) |
Jul 16, 2021 | 308.75 | 313.55 | 297.50 | 306.25 | 78,206 | -2.50(-0.81%) |
Jul 15, 2021 | 297.50 | 309.89 | 291.88 | 308.75 | 83,517 | +11.25(+3.78%) |
Jul 14, 2021 | 313.75 | 316.25 | 296.25 | 297.50 | 88,174 | -10.00(-3.25%) |
Jul 13, 2021 | 318.75 | 322.50 | 306.25 | 307.50 | 66,798 | -15.00(-4.65%) |
Jul 12, 2021 | 325.00 | 333.75 | 316.25 | 322.50 | 69,521 | -1.25(-0.39%) |
Jul 09, 2021 | 328.75 | 331.25 | 318.75 | 323.75 | 72,928 | -2.50(-0.77%) |
Jul 08, 2021 | 298.75 | 333.75 | 296.88 | 326.25 | 135,010 | +13.75(+4.40%) |
Jul 07, 2021 | 326.25 | 328.44 | 301.25 | 312.50 | 153,291 | -11.25(-3.47%) |
Jul 06, 2021 | 336.25 | 341.25 | 320.00 | 323.75 | 112,483 | -8.75(-2.63%) |
Jul 02, 2021 | 345.00 | 348.12 | 331.25 | 332.50 | 115,018 | -15.00(-4.32%) |