Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 223.23 | 228.90 | 214.50 | 223.20 | 3,255 | +0.60(+0.27%) |
Sep 29, 2021 | 240.00 | 240.00 | 219.00 | 222.60 | 3,296 | -15.00(-6.31%) |
Sep 28, 2021 | 246.00 | 246.00 | 234.00 | 237.60 | 1,874 | -8.40(-3.41%) |
Sep 27, 2021 | 249.00 | 256.50 | 244.47 | 246.00 | 1,855 | -1.32(-0.53%) |
Sep 24, 2021 | 249.00 | 251.40 | 243.90 | 247.32 | 1,946 | -3.18(-1.27%) |
Sep 23, 2021 | 246.00 | 252.00 | 243.69 | 250.50 | 1,778 | +6.87(+2.82%) |
Sep 22, 2021 | 240.00 | 245.94 | 239.28 | 243.63 | 1,543 | +3.33(+1.39%) |
Sep 21, 2021 | 242.22 | 246.15 | 239.97 | 240.30 | 1,920 | +0.33(+0.14%) |
Sep 20, 2021 | 246.00 | 249.00 | 231.33 | 239.97 | 4,835 | -19.41(-7.48%) |
Sep 17, 2021 | 253.77 | 259.38 | 246.93 | 259.38 | 1,873 | +4.47(+1.75%) |
Sep 16, 2021 | 252.00 | 258.00 | 246.33 | 254.91 | 1,890 | +8.91(+3.62%) |
Sep 15, 2021 | 252.00 | 254.97 | 246.00 | 246.00 | 1,811 | -3.36(-1.35%) |
Sep 14, 2021 | 264.00 | 265.68 | 249.21 | 249.36 | 3,225 | -12.81(-4.89%) |
Sep 13, 2021 | 268.53 | 273.00 | 258.00 | 262.17 | 2,382 | -7.83(-2.90%) |
Sep 10, 2021 | 259.35 | 278.97 | 257.28 | 270.00 | 4,297 | +11.94(+4.63%) |
Sep 09, 2021 | 252.00 | 263.25 | 249.90 | 258.06 | 2,169 | +6.06(+2.40%) |
Sep 08, 2021 | 258.00 | 259.47 | 252.00 | 252.00 | 2,308 | -8.40(-3.23%) |
Sep 07, 2021 | 267.00 | 267.84 | 255.00 | 260.40 | 3,294 | -6.60(-2.47%) |
Sep 03, 2021 | 267.00 | 272.85 | 267.00 | 267.00 | 1,681 | -4.50(-1.66%) |
Sep 02, 2021 | 270.00 | 273.00 | 267.63 | 271.50 | 1,931 | +3.87(+1.45%) |
Sep 01, 2021 | 270.00 | 275.97 | 264.30 | 267.63 | 2,129 | -0.87(-0.32%) |
Aug 31, 2021 | 267.18 | 272.97 | 264.36 | 268.50 | 2,010 | -0.75(-0.28%) |
Aug 30, 2021 | 266.31 | 270.00 | 264.03 | 269.25 | 1,927 | +4.50(+1.70%) |
Aug 27, 2021 | 252.00 | 266.40 | 252.00 | 264.75 | 2,772 | +12.12(+4.80%) |
Aug 26, 2021 | 258.00 | 264.00 | 252.00 | 252.63 | 1,666 | -6.39(-2.47%) |
Aug 25, 2021 | 252.00 | 265.50 | 249.00 | 259.02 | 2,518 | +9.66(+3.87%) |
Aug 24, 2021 | 244.50 | 255.00 | 243.00 | 249.36 | 3,867 | +7.98(+3.31%) |
Aug 23, 2021 | 243.00 | 246.75 | 238.80 | 241.38 | 3,247 | +1.32(+0.55%) |
Aug 20, 2021 | 249.00 | 249.00 | 237.90 | 240.06 | 3,049 | -3.24(-1.33%) |
Aug 19, 2021 | 246.60 | 260.37 | 243.00 | 243.30 | 3,574 | -8.76(-3.48%) |
Aug 18, 2021 | 252.00 | 256.20 | 246.30 | 252.06 | 4,573 | -5.10(-1.98%) |
Aug 17, 2021 | 261.00 | 267.66 | 252.00 | 257.16 | 4,085 | -9.84(-3.69%) |
Aug 16, 2021 | 276.00 | 274.50 | 258.00 | 267.00 | 4,182 | -9.15(-3.31%) |
Aug 13, 2021 | 284.52 | 287.97 | 272.70 | 276.15 | 2,786 | -9.00(-3.16%) |
Aug 12, 2021 | 290.70 | 293.40 | 282.30 | 285.15 | 2,402 | -10.92(-3.69%) |
Aug 11, 2021 | 291.00 | 299.70 | 285.00 | 296.07 | 3,423 | +5.07(+1.74%) |
Aug 10, 2021 | 306.00 | 312.00 | 291.00 | 291.00 | 5,191 | -12.00(-3.96%) |
Aug 09, 2021 | 294.00 | 306.00 | 285.03 | 303.00 | 5,929 | +21.00(+7.45%) |
Aug 06, 2021 | 279.36 | 283.80 | 274.50 | 282.00 | 1,942 | -1.83(-0.64%) |
Aug 05, 2021 | 279.00 | 288.00 | 273.30 | 283.83 | 1,896 | +4.89(+1.75%) |
Aug 04, 2021 | 283.47 | 286.50 | 273.06 | 278.94 | 2,247 | -4.08(-1.44%) |
Aug 03, 2021 | 288.00 | 289.35 | 282.06 | 283.02 | 1,629 | -6.33(-2.19%) |
Aug 02, 2021 | 285.00 | 293.97 | 285.00 | 289.35 | 1,257 | +5.85(+2.06%) |
Jul 30, 2021 | 288.63 | 288.63 | 280.53 | 283.50 | 1,577 | -2.52(-0.88%) |
Jul 29, 2021 | 288.00 | 297.00 | 285.30 | 286.02 | 1,223 | +1.02(+0.36%) |
Jul 28, 2021 | 282.00 | 293.67 | 280.50 | 285.00 | 3,082 | +2.97(+1.05%) |
Jul 27, 2021 | 282.00 | 287.97 | 280.50 | 282.03 | 2,733 | -5.13(-1.79%) |
Jul 26, 2021 | 292.50 | 292.50 | 282.00 | 287.16 | 2,042 | -3.36(-1.16%) |
Jul 23, 2021 | 303.00 | 303.00 | 288.54 | 290.52 | 3,760 | -12.48(-4.12%) |
Jul 22, 2021 | 303.00 | 306.00 | 300.00 | 303.00 | 1,654 | +0.00(+0.00%) |
Jul 21, 2021 | 303.00 | 309.00 | 300.00 | 303.00 | 2,188 | +3.00(+1.00%) |
Jul 20, 2021 | 294.00 | 303.00 | 291.00 | 300.00 | 3,277 | +6.12(+2.08%) |
Jul 19, 2021 | 288.00 | 306.00 | 279.39 | 293.88 | 4,147 | -0.12(-0.04%) |
Jul 16, 2021 | 300.00 | 303.00 | 293.97 | 294.00 | 2,645 | -9.00(-2.97%) |
Jul 15, 2021 | 303.00 | 309.00 | 288.15 | 303.00 | 4,428 | -3.00(-0.98%) |
Jul 14, 2021 | 312.00 | 318.00 | 300.00 | 306.00 | 4,375 | -3.00(-0.97%) |
Jul 13, 2021 | 315.00 | 318.00 | 306.00 | 309.00 | 2,885 | -3.00(-0.96%) |
Jul 12, 2021 | 315.00 | 319.50 | 312.00 | 312.00 | 2,242 | -6.00(-1.89%) |
Jul 09, 2021 | 321.00 | 321.00 | 312.00 | 318.00 | 2,951 | -6.00(-1.85%) |
Jul 08, 2021 | 306.00 | 324.00 | 303.00 | 324.00 | 4,453 | +3.00(+0.93%) |
Jul 07, 2021 | 339.00 | 345.00 | 309.00 | 321.00 | 8,990 | -24.00(-6.96%) |
Jul 06, 2021 | 369.00 | 369.00 | 336.00 | 345.00 | 8,901 | +12.00(+3.60%) |
Jul 02, 2021 | 360.00 | 360.00 | 330.00 | 333.00 | 11,222 | -36.00(-9.76%) |