Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 184.00 | 185.20 | 165.60 | 183.20 | 8,700 | +0.80(+0.44%) |
Sep 29, 2021 | 194.00 | 198.40 | 181.60 | 182.40 | 15,254 | -10.40(-5.39%) |
Sep 28, 2021 | 208.00 | 208.00 | 191.60 | 192.80 | 14,917 | -12.80(-6.23%) |
Sep 27, 2021 | 197.20 | 206.00 | 197.20 | 205.60 | 26,200 | +6.00(+3.01%) |
Sep 24, 2021 | 192.40 | 204.40 | 191.20 | 199.60 | 15,178 | +2.00(+1.01%) |
Sep 23, 2021 | 189.20 | 199.20 | 188.46 | 197.60 | 18,489 | +7.60(+4.00%) |
Sep 22, 2021 | 194.40 | 194.73 | 184.40 | 190.00 | 10,473 | -2.40(-1.25%) |
Sep 21, 2021 | 184.40 | 194.80 | 184.00 | 192.40 | 13,689 | +10.40(+5.71%) |
Sep 20, 2021 | 190.00 | 196.40 | 179.20 | 182.00 | 22,722 | -13.60(-6.95%) |
Sep 17, 2021 | 192.40 | 196.40 | 189.20 | 195.60 | 13,812 | +2.80(+1.45%) |
Sep 16, 2021 | 196.00 | 197.20 | 186.00 | 192.80 | 23,878 | -1.60(-0.82%) |
Sep 15, 2021 | 202.00 | 203.60 | 192.00 | 194.40 | 37,570 | -4.40(-2.21%) |
Sep 14, 2021 | 198.00 | 212.00 | 186.00 | 198.80 | 180,983 | -96.40(-32.66%) |
Sep 13, 2021 | 320.80 | 322.24 | 292.88 | 295.20 | 28,853 | -28.00(-8.66%) |
Sep 10, 2021 | 356.40 | 360.80 | 318.80 | 323.20 | 19,142 | -31.20(-8.80%) |
Sep 09, 2021 | 348.40 | 356.80 | 342.00 | 354.40 | 18,827 | +1.60(+0.45%) |
Sep 08, 2021 | 376.00 | 378.72 | 349.60 | 352.80 | 16,999 | -29.20(-7.64%) |
Sep 07, 2021 | 379.60 | 388.80 | 376.40 | 382.00 | 30,133 | +2.40(+0.63%) |
Sep 03, 2021 | 393.60 | 410.00 | 376.40 | 379.60 | 30,665 | -20.80(-5.19%) |
Sep 02, 2021 | 409.60 | 424.66 | 392.00 | 400.40 | 29,979 | -14.00(-3.38%) |
Sep 01, 2021 | 393.20 | 418.00 | 370.40 | 414.40 | 59,218 | +10.40(+2.57%) |
Aug 31, 2021 | 361.60 | 447.20 | 361.60 | 404.00 | 246,355 | +60.40(+17.58%) |
Aug 30, 2021 | 316.40 | 344.80 | 312.40 | 343.60 | 37,198 | +33.20(+10.70%) |
Aug 27, 2021 | 296.80 | 319.60 | 296.80 | 310.40 | 31,982 | +18.80(+6.45%) |
Aug 26, 2021 | 300.00 | 310.00 | 275.20 | 291.60 | 72,664 | +4.40(+1.53%) |
Aug 25, 2021 | 302.40 | 302.40 | 284.00 | 287.20 | 9,824 | -16.40(-5.40%) |
Aug 24, 2021 | 284.80 | 306.00 | 280.00 | 303.60 | 14,996 | +20.00(+7.05%) |
Aug 23, 2021 | 277.60 | 284.40 | 276.80 | 283.60 | 8,034 | +8.40(+3.05%) |
Aug 20, 2021 | 264.00 | 275.60 | 260.80 | 275.20 | 5,151 | +11.20(+4.24%) |
Aug 19, 2021 | 271.20 | 274.00 | 262.40 | 264.00 | 5,794 | -10.00(-3.65%) |
Aug 18, 2021 | 278.00 | 278.15 | 272.00 | 274.00 | 5,440 | -2.40(-0.87%) |
Aug 17, 2021 | 278.00 | 287.60 | 274.40 | 276.40 | 9,252 | -2.40(-0.86%) |
Aug 16, 2021 | 288.00 | 288.00 | 272.40 | 278.80 | 10,406 | -5.20(-1.83%) |
Aug 13, 2021 | 290.00 | 292.00 | 283.20 | 284.00 | 6,983 | -6.80(-2.34%) |
Aug 12, 2021 | 292.00 | 294.40 | 282.80 | 290.80 | 5,112 | +6.00(+2.11%) |
Aug 11, 2021 | 286.80 | 289.60 | 281.20 | 284.80 | 4,214 | -1.60(-0.56%) |
Aug 10, 2021 | 296.80 | 296.80 | 284.40 | 286.40 | 9,739 | -13.60(-4.53%) |
Aug 09, 2021 | 288.00 | 300.00 | 286.80 | 300.00 | 13,015 | +14.80(+5.19%) |
Aug 06, 2021 | 284.40 | 288.00 | 280.80 | 285.20 | 8,294 | +1.20(+0.42%) |
Aug 05, 2021 | 279.20 | 287.60 | 278.80 | 284.00 | 8,353 | +4.40(+1.57%) |
Aug 04, 2021 | 271.60 | 284.00 | 268.00 | 279.60 | 7,674 | +14.40(+5.43%) |
Aug 03, 2021 | 268.00 | 268.00 | 258.40 | 265.20 | 3,533 | +3.20(+1.22%) |
Aug 02, 2021 | 257.20 | 264.40 | 256.80 | 262.00 | 2,741 | +4.40(+1.71%) |
Jul 30, 2021 | 261.20 | 263.20 | 250.40 | 257.60 | 5,581 | -6.40(-2.42%) |
Jul 29, 2021 | 266.40 | 270.00 | 260.80 | 264.00 | 3,647 | -0.40(-0.15%) |
Jul 28, 2021 | 251.60 | 266.40 | 251.60 | 264.40 | 4,191 | +11.20(+4.42%) |
Jul 27, 2021 | 264.40 | 264.40 | 252.00 | 253.20 | 5,058 | -11.60(-4.38%) |
Jul 26, 2021 | 274.40 | 274.40 | 264.00 | 264.80 | 4,528 | -12.40(-4.47%) |
Jul 23, 2021 | 283.60 | 284.80 | 272.40 | 277.20 | 5,528 | -7.20(-2.53%) |
Jul 22, 2021 | 290.40 | 291.36 | 277.24 | 284.40 | 9,329 | -3.20(-1.11%) |
Jul 21, 2021 | 278.00 | 290.40 | 272.80 | 287.60 | 12,915 | +10.00(+3.60%) |
Jul 20, 2021 | 254.80 | 278.00 | 252.90 | 277.60 | 11,767 | +27.20(+10.86%) |
Jul 19, 2021 | 242.40 | 259.60 | 241.20 | 250.40 | 18,012 | +11.60(+4.86%) |
Jul 16, 2021 | 236.00 | 248.80 | 236.00 | 238.80 | 5,880 | +0.00(+0.00%) |
Jul 15, 2021 | 258.80 | 258.66 | 238.80 | 238.80 | 23,728 | -10.00(-4.02%) |
Jul 14, 2021 | 262.80 | 263.00 | 248.00 | 248.80 | 6,672 | -11.20(-4.31%) |
Jul 13, 2021 | 264.40 | 274.00 | 257.60 | 260.00 | 6,572 | -5.60(-2.11%) |
Jul 12, 2021 | 259.20 | 267.20 | 254.00 | 265.60 | 7,357 | +4.80(+1.84%) |
Jul 09, 2021 | 252.00 | 262.40 | 249.20 | 260.80 | 6,454 | +9.20(+3.66%) |
Jul 08, 2021 | 254.40 | 260.80 | 248.00 | 251.60 | 7,566 | -5.20(-2.02%) |
Jul 07, 2021 | 275.20 | 276.00 | 255.20 | 256.80 | 7,828 | -19.20(-6.96%) |
Jul 06, 2021 | 278.00 | 280.00 | 266.00 | 276.00 | 6,414 | -3.20(-1.15%) |
Jul 02, 2021 | 284.80 | 284.80 | 278.00 | 279.20 | 4,618 | -6.00(-2.10%) |