Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 179.00 | 179.06 | 167.60 | 171.00 | 37,406 | -6.20(-3.50%) |
Sep 29, 2021 | 178.00 | 183.40 | 175.04 | 177.20 | 21,046 | -1.60(-0.89%) |
Sep 28, 2021 | 177.60 | 181.46 | 171.60 | 178.80 | 37,704 | -0.80(-0.45%) |
Sep 27, 2021 | 177.20 | 182.20 | 174.80 | 179.60 | 19,194 | +1.60(+0.90%) |
Sep 24, 2021 | 177.00 | 178.80 | 172.00 | 178.00 | 43,975 | -3.00(-1.66%) |
Sep 23, 2021 | 185.00 | 185.40 | 175.00 | 181.00 | 103,572 | -1.40(-0.77%) |
Sep 22, 2021 | 177.60 | 185.20 | 177.20 | 182.40 | 29,200 | +5.60(+3.17%) |
Sep 21, 2021 | 177.00 | 180.20 | 173.60 | 176.80 | 27,109 | +2.20(+1.26%) |
Sep 20, 2021 | 180.00 | 186.80 | 172.00 | 174.60 | 74,283 | -14.40(-7.62%) |
Sep 17, 2021 | 181.80 | 189.60 | 178.85 | 189.00 | 113,038 | +8.00(+4.42%) |
Sep 16, 2021 | 179.60 | 183.60 | 178.14 | 181.00 | 40,128 | -2.00(-1.09%) |
Sep 15, 2021 | 181.40 | 186.00 | 174.20 | 183.00 | 53,861 | +3.20(+1.78%) |
Sep 14, 2021 | 191.60 | 196.60 | 176.60 | 179.80 | 80,857 | -11.20(-5.86%) |
Sep 13, 2021 | 198.80 | 202.00 | 182.20 | 191.00 | 102,573 | -7.60(-3.83%) |
Sep 10, 2021 | 192.80 | 206.80 | 185.00 | 198.60 | 230,997 | +10.80(+5.75%) |
Sep 09, 2021 | 182.80 | 196.80 | 178.80 | 187.80 | 179,126 | +9.00(+5.03%) |
Sep 08, 2021 | 180.00 | 184.00 | 174.40 | 178.80 | 80,728 | -1.80(-1.00%) |
Sep 07, 2021 | 182.60 | 187.50 | 174.40 | 180.60 | 73,117 | -5.00(-2.69%) |
Sep 03, 2021 | 174.20 | 189.40 | 171.00 | 185.60 | 118,829 | +7.60(+4.27%) |
Sep 02, 2021 | 182.40 | 183.00 | 173.60 | 178.00 | 96,291 | -0.20(-0.11%) |
Sep 01, 2021 | 178.00 | 183.80 | 170.86 | 178.20 | 151,754 | -2.80(-1.55%) |
Aug 31, 2021 | 187.40 | 210.00 | 176.40 | 181.00 | 1,664,120 | +8.00(+4.62%) |
Aug 30, 2021 | 155.20 | 184.00 | 152.20 | 173.00 | 288,151 | +23.00(+15.33%) |
Aug 27, 2021 | 146.00 | 153.00 | 146.00 | 150.00 | 32,957 | +2.40(+1.63%) |
Aug 26, 2021 | 148.40 | 150.40 | 142.52 | 147.60 | 47,703 | -1.20(-0.81%) |
Aug 25, 2021 | 148.60 | 151.00 | 144.00 | 148.80 | 62,082 | -1.40(-0.93%) |
Aug 24, 2021 | 152.80 | 153.20 | 146.00 | 150.20 | 45,380 | -1.40(-0.92%) |
Aug 23, 2021 | 152.40 | 162.40 | 150.20 | 151.60 | 56,085 | +0.80(+0.53%) |
Aug 20, 2021 | 149.00 | 153.40 | 147.21 | 150.80 | 40,912 | +2.00(+1.34%) |
Aug 19, 2021 | 158.00 | 159.60 | 148.80 | 148.80 | 70,250 | -10.80(-6.77%) |
Aug 18, 2021 | 161.00 | 166.80 | 158.00 | 159.60 | 63,867 | -0.40(-0.25%) |
Aug 17, 2021 | 166.00 | 173.40 | 155.40 | 160.00 | 257,234 | -32.60(-16.93%) |
Aug 16, 2021 | 183.60 | 203.60 | 178.00 | 192.60 | 292,640 | +12.40(+6.88%) |
Aug 13, 2021 | 198.00 | 198.60 | 178.00 | 180.20 | 189,388 | -19.80(-9.90%) |
Aug 12, 2021 | 202.60 | 209.40 | 186.20 | 200.00 | 258,737 | -3.40(-1.67%) |
Aug 11, 2021 | 220.80 | 242.60 | 203.00 | 203.40 | 1,105,163 | -28.60(-12.33%) |
Aug 10, 2021 | 197.60 | 242.00 | 187.00 | 232.00 | 7,659,969 | +103.80(+80.97%) |
Aug 09, 2021 | 125.40 | 129.40 | 122.60 | 128.20 | 15,936 | +2.60(+2.07%) |
Aug 06, 2021 | 131.60 | 133.00 | 124.40 | 125.60 | 21,870 | -5.40(-4.12%) |
Aug 05, 2021 | 128.60 | 133.71 | 128.00 | 131.00 | 10,027 | +2.40(+1.87%) |
Aug 04, 2021 | 126.20 | 131.80 | 126.20 | 128.60 | 11,224 | +0.40(+0.31%) |
Aug 03, 2021 | 135.00 | 135.20 | 128.20 | 128.20 | 11,565 | -3.60(-2.73%) |
Aug 02, 2021 | 129.40 | 133.00 | 128.20 | 131.80 | 17,149 | +3.40(+2.65%) |
Jul 30, 2021 | 128.00 | 131.10 | 126.40 | 128.40 | 12,349 | -0.20(-0.16%) |
Jul 29, 2021 | 133.40 | 133.70 | 128.60 | 128.60 | 10,886 | -2.60(-1.98%) |
Jul 28, 2021 | 127.60 | 134.01 | 127.60 | 131.20 | 16,237 | +2.80(+2.18%) |
Jul 27, 2021 | 131.00 | 131.98 | 124.70 | 128.40 | 16,348 | -5.80(-4.32%) |
Jul 26, 2021 | 133.60 | 139.60 | 131.00 | 134.20 | 15,304 | +3.60(+2.76%) |
Jul 23, 2021 | 135.40 | 135.80 | 129.00 | 130.60 | 20,955 | -5.00(-3.69%) |
Jul 22, 2021 | 142.40 | 143.20 | 134.40 | 135.60 | 16,960 | -6.40(-4.51%) |
Jul 21, 2021 | 138.20 | 144.60 | 138.20 | 142.00 | 12,178 | +4.40(+3.20%) |
Jul 20, 2021 | 130.20 | 140.40 | 130.20 | 137.60 | 23,251 | +6.60(+5.04%) |
Jul 19, 2021 | 130.00 | 132.60 | 125.20 | 131.00 | 33,227 | -2.80(-2.09%) |
Jul 16, 2021 | 137.60 | 139.00 | 127.00 | 133.80 | 38,636 | -2.20(-1.62%) |
Jul 15, 2021 | 132.00 | 136.80 | 125.80 | 136.00 | 40,935 | +4.80(+3.66%) |
Jul 14, 2021 | 141.80 | 141.80 | 131.00 | 131.20 | 28,065 | -8.60(-6.15%) |
Jul 13, 2021 | 146.00 | 147.80 | 138.00 | 139.80 | 24,254 | -8.00(-5.41%) |
Jul 12, 2021 | 154.00 | 155.20 | 146.60 | 147.80 | 13,579 | -4.60(-3.02%) |
Jul 09, 2021 | 149.60 | 152.40 | 146.00 | 152.40 | 16,827 | +6.40(+4.38%) |
Jul 08, 2021 | 143.60 | 147.00 | 140.60 | 146.00 | 21,845 | -1.80(-1.22%) |
Jul 07, 2021 | 154.00 | 156.60 | 145.80 | 147.80 | 26,300 | -6.20(-4.03%) |
Jul 06, 2021 | 164.40 | 164.80 | 153.20 | 154.00 | 27,951 | -9.00(-5.52%) |
Jul 02, 2021 | 163.80 | 164.05 | 158.80 | 163.00 | 22,590 | +2.40(+1.49%) |