Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 307.20 | 326.40 | 307.20 | 324.00 | 1,507 | +14.40(+4.65%) |
Sep 29, 2021 | 324.00 | 327.82 | 306.40 | 309.60 | 1,095 | -12.80(-3.97%) |
Sep 28, 2021 | 339.20 | 339.20 | 316.00 | 322.40 | 659 | -20.00(-5.84%) |
Sep 27, 2021 | 319.20 | 350.40 | 317.60 | 342.40 | 4,224 | +21.60(+6.73%) |
Sep 24, 2021 | 319.20 | 323.20 | 315.52 | 320.80 | 527 | -2.40(-0.74%) |
Sep 23, 2021 | 314.40 | 323.20 | 309.60 | 323.20 | 1,243 | +8.80(+2.80%) |
Sep 22, 2021 | 310.40 | 320.00 | 309.60 | 314.40 | 998 | +7.20(+2.34%) |
Sep 21, 2021 | 309.60 | 312.80 | 301.60 | 307.20 | 614 | +0.00(+0.00%) |
Sep 20, 2021 | 308.80 | 316.80 | 301.60 | 307.20 | 1,682 | -9.60(-3.03%) |
Sep 17, 2021 | 316.00 | 322.14 | 313.57 | 316.80 | 1,814 | -4.00(-1.25%) |
Sep 16, 2021 | 319.20 | 324.00 | 312.00 | 320.80 | 801 | +3.20(+1.01%) |
Sep 15, 2021 | 315.20 | 320.80 | 300.21 | 317.60 | 1,025 | +11.20(+3.66%) |
Sep 14, 2021 | 316.00 | 317.90 | 301.60 | 306.40 | 998 | -8.00(-2.54%) |
Sep 13, 2021 | 320.00 | 320.80 | 308.81 | 314.40 | 1,245 | -1.60(-0.51%) |
Sep 10, 2021 | 323.20 | 323.20 | 305.60 | 316.00 | 1,584 | -7.20(-2.23%) |
Sep 09, 2021 | 324.80 | 342.40 | 316.80 | 323.20 | 4,330 | +11.20(+3.59%) |
Sep 08, 2021 | 301.60 | 320.80 | 285.61 | 312.00 | 3,648 | +14.40(+4.84%) |
Sep 07, 2021 | 289.60 | 304.00 | 289.60 | 297.60 | 915 | +5.60(+1.92%) |
Sep 03, 2021 | 301.60 | 301.60 | 289.60 | 292.00 | 895 | -9.60(-3.18%) |
Sep 02, 2021 | 302.40 | 309.46 | 299.20 | 301.60 | 1,177 | +0.80(+0.27%) |
Sep 01, 2021 | 288.80 | 308.00 | 288.80 | 300.80 | 1,569 | +10.40(+3.58%) |
Aug 31, 2021 | 286.40 | 293.78 | 286.40 | 290.40 | 776 | +4.80(+1.68%) |
Aug 30, 2021 | 283.20 | 299.99 | 280.80 | 285.60 | 3,592 | +4.00(+1.42%) |
Aug 27, 2021 | 277.60 | 285.60 | 276.00 | 281.60 | 1,370 | +5.60(+2.03%) |
Aug 26, 2021 | 289.60 | 296.80 | 269.60 | 276.00 | 3,148 | -15.20(-5.22%) |
Aug 25, 2021 | 290.40 | 308.00 | 281.60 | 291.20 | 2,195 | +2.40(+0.83%) |
Aug 24, 2021 | 280.00 | 289.60 | 276.80 | 288.80 | 1,032 | +11.20(+4.03%) |
Aug 23, 2021 | 254.40 | 279.20 | 254.10 | 277.60 | 1,959 | +22.40(+8.78%) |
Aug 20, 2021 | 260.00 | 264.80 | 253.60 | 255.20 | 2,813 | -4.00(-1.54%) |
Aug 19, 2021 | 256.80 | 268.00 | 256.00 | 259.20 | 1,248 | -5.60(-2.11%) |
Aug 18, 2021 | 256.80 | 268.40 | 248.00 | 264.80 | 2,387 | +9.60(+3.76%) |
Aug 17, 2021 | 269.60 | 270.91 | 255.20 | 255.20 | 4,581 | -22.40(-8.07%) |
Aug 16, 2021 | 295.20 | 295.20 | 267.20 | 277.60 | 4,847 | -21.60(-7.22%) |
Aug 13, 2021 | 309.60 | 312.00 | 276.80 | 299.20 | 6,698 | -14.40(-4.59%) |
Aug 12, 2021 | 319.20 | 320.80 | 308.79 | 313.60 | 3,489 | -2.40(-0.76%) |
Aug 11, 2021 | 319.20 | 332.00 | 314.00 | 316.00 | 1,412 | -3.20(-1.00%) |
Aug 10, 2021 | 324.80 | 327.20 | 312.80 | 319.20 | 1,656 | -3.20(-0.99%) |
Aug 09, 2021 | 319.20 | 326.40 | 316.00 | 322.40 | 916 | +0.00(+0.00%) |
Aug 06, 2021 | 312.00 | 322.40 | 312.00 | 322.40 | 1,247 | +10.40(+3.33%) |
Aug 05, 2021 | 312.00 | 326.64 | 312.00 | 312.00 | 1,936 | -1.60(-0.51%) |
Aug 04, 2021 | 317.60 | 332.80 | 311.20 | 313.60 | 1,969 | -5.60(-1.75%) |
Aug 03, 2021 | 329.60 | 329.60 | 318.40 | 319.20 | 1,310 | -11.20(-3.39%) |
Aug 02, 2021 | 332.00 | 336.80 | 323.20 | 330.40 | 1,219 | +0.80(+0.24%) |
Jul 30, 2021 | 326.40 | 338.40 | 324.51 | 329.60 | 1,255 | +3.20(+0.98%) |
Jul 29, 2021 | 336.00 | 336.80 | 321.60 | 326.40 | 988 | -8.00(-2.39%) |
Jul 28, 2021 | 317.60 | 338.39 | 317.60 | 334.40 | 1,425 | +16.80(+5.29%) |
Jul 27, 2021 | 316.80 | 322.40 | 307.20 | 317.60 | 3,409 | +4.00(+1.28%) |
Jul 26, 2021 | 324.00 | 355.20 | 312.00 | 313.60 | 12,685 | -2.40(-0.76%) |
Jul 23, 2021 | 330.40 | 331.20 | 314.40 | 316.00 | 1,150 | -9.60(-2.95%) |
Jul 22, 2021 | 325.60 | 329.60 | 319.20 | 325.60 | 1,300 | +1.60(+0.49%) |
Jul 21, 2021 | 312.00 | 326.00 | 312.00 | 324.00 | 919 | +12.80(+4.11%) |
Jul 20, 2021 | 311.20 | 320.00 | 308.80 | 311.20 | 2,562 | +2.40(+0.78%) |
Jul 19, 2021 | 312.00 | 313.60 | 300.00 | 308.80 | 4,450 | -8.80(-2.77%) |
Jul 16, 2021 | 324.80 | 326.00 | 312.80 | 317.60 | 2,119 | -4.80(-1.49%) |
Jul 15, 2021 | 326.40 | 330.15 | 309.60 | 322.40 | 2,955 | -3.20(-0.98%) |
Jul 14, 2021 | 332.00 | 337.60 | 323.20 | 325.60 | 1,986 | -6.40(-1.93%) |
Jul 13, 2021 | 332.80 | 335.20 | 324.80 | 332.00 | 1,330 | -1.60(-0.48%) |
Jul 12, 2021 | 333.60 | 339.20 | 328.00 | 333.60 | 1,099 | -3.20(-0.95%) |
Jul 09, 2021 | 335.20 | 338.40 | 319.20 | 336.80 | 1,686 | +11.20(+3.44%) |
Jul 08, 2021 | 317.60 | 328.00 | 313.60 | 325.60 | 1,305 | +1.60(+0.49%) |
Jul 07, 2021 | 326.40 | 335.18 | 315.20 | 324.00 | 3,091 | -4.80(-1.46%) |
Jul 06, 2021 | 345.60 | 348.40 | 324.80 | 328.80 | 4,156 | -19.20(-5.52%) |
Jul 02, 2021 | 354.40 | 359.19 | 342.00 | 348.00 | 2,482 | -6.40(-1.81%) |