Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.52 | 73.52 | 0 | -0.57(-0.77%) | ||
Dec 30, 2021 | 74.09 | 74.09 | 0 | +0.12(+0.16%) | ||
Dec 29, 2021 | 73.97 | 73.97 | 0 | -0.25(-0.34%) | ||
Dec 28, 2021 | 74.22 | 74.22 | 0 | -0.41(-0.55%) | ||
Dec 27, 2021 | 74.63 | 74.63 | 0 | +1.20(+1.63%) | ||
Dec 23, 2021 | 73.43 | 73.43 | 0 | +0.42(+0.58%) | ||
Dec 22, 2021 | 73.01 | 73.01 | 0 | +0.75(+1.04%) | ||
Dec 21, 2021 | 72.26 | 72.26 | 0 | +2.07(+2.95%) | ||
Dec 20, 2021 | 70.19 | 70.19 | 0 | -1.21(-1.69%) | ||
Dec 17, 2021 | 71.40 | 71.40 | 0 | -0.53(-0.74%) | ||
Dec 16, 2021 | 71.93 | 71.93 | 0 | -1.58(-2.15%) | ||
Dec 15, 2021 | 73.51 | 73.51 | 0 | -0.63(-0.85%) | ||
Dec 14, 2021 | 74.14 | 74.14 | 0 | -1.18(-1.57%) | ||
Dec 13, 2021 | 75.32 | 75.32 | 0 | -0.60(-0.79%) | ||
Dec 10, 2021 | 75.92 | 75.92 | 0 | +0.37(+0.49%) | ||
Dec 09, 2021 | 75.55 | 75.55 | 0 | -0.95(-1.24%) | ||
Dec 08, 2021 | 76.50 | 76.50 | 0 | +0.78(+1.03%) | ||
Dec 07, 2021 | 75.72 | 75.72 | 0 | +2.02(+2.74%) | ||
Dec 06, 2021 | 73.70 | 73.70 | 0 | -2.62(-3.43%) | ||
Nov 24, 2021 | 76.32 | 76.32 | 0 | +0.21(+0.28%) | ||
Nov 23, 2021 | 76.11 | 76.11 | 0 | -0.27(-0.35%) | ||
Nov 22, 2021 | 76.38 | 76.38 | 0 | -1.90(-2.43%) | ||
Nov 19, 2021 | 78.28 | 78.28 | 0 | +0.18(+0.23%) | ||
Nov 18, 2021 | 78.10 | 78.10 | 0 | -0.61(-0.77%) | ||
Nov 17, 2021 | 78.71 | 78.71 | 0 | -1.40(-1.75%) | ||
Nov 16, 2021 | 80.11 | 80.11 | 0 | +1.36(+1.73%) | ||
Nov 15, 2021 | 78.75 | 78.75 | 0 | +0.69(+0.88%) | ||
Nov 12, 2021 | 78.06 | 78.06 | 0 | +1.36(+1.77%) | ||
Nov 11, 2021 | 76.70 | 76.70 | 0 | +0.84(+1.11%) | ||
Nov 10, 2021 | 75.86 | 75.86 | 0 | -0.45(-0.59%) | ||
Nov 09, 2021 | 76.31 | 76.31 | 0 | +0.02(+0.03%) | ||
Nov 08, 2021 | 76.29 | 76.29 | 0 | +0.15(+0.20%) | ||
Nov 05, 2021 | 76.14 | 76.14 | 0 | +0.67(+0.89%) | ||
Nov 04, 2021 | 75.47 | 75.47 | 0 | +0.46(+0.61%) | ||
Nov 03, 2021 | 75.01 | 75.01 | 0 | +0.64(+0.86%) | ||
Nov 02, 2021 | 74.37 | 74.37 | 0 | -0.42(-0.56%) | ||
Nov 01, 2021 | 74.79 | 74.79 | 0 | -0.25(-0.33%) | ||
Oct 29, 2021 | 75.04 | 75.04 | 0 | +0.32(+0.43%) | ||
Oct 28, 2021 | 74.72 | 74.72 | 0 | +0.66(+0.89%) | ||
Oct 27, 2021 | 74.06 | 74.06 | 0 | -0.09(-0.12%) | ||
Oct 26, 2021 | 74.15 | 74.15 | 0 | -0.03(-0.04%) | ||
Oct 25, 2021 | 74.18 | 74.18 | 0 | +0.14(+0.19%) | ||
Oct 22, 2021 | 74.04 | 74.04 | 0 | -1.27(-1.69%) | ||
Oct 21, 2021 | 75.31 | 75.31 | 0 | +0.60(+0.80%) | ||
Oct 20, 2021 | 74.71 | 74.71 | 0 | -0.15(-0.20%) | ||
Oct 19, 2021 | 74.86 | 74.86 | 0 | +0.57(+0.77%) | ||
Oct 18, 2021 | 74.29 | 74.29 | 0 | +0.49(+0.66%) | ||
Oct 15, 2021 | 73.80 | 73.80 | 0 | +0.65(+0.89%) | ||
Oct 14, 2021 | 73.15 | 73.15 | 0 | +1.21(+1.68%) | ||
Oct 13, 2021 | 71.94 | 71.94 | 0 | +0.66(+0.93%) | ||
Oct 12, 2021 | 71.28 | 71.28 | 0 | -0.06(-0.08%) | ||
Oct 11, 2021 | 71.34 | 71.34 | 0 | -0.75(-1.04%) | ||
Oct 08, 2021 | 72.09 | 72.09 | 0 | -0.30(-0.41%) | ||
Oct 07, 2021 | 72.39 | 72.39 | 0 | +0.83(+1.16%) | ||
Oct 06, 2021 | 71.56 | 71.56 | 0 | +0.47(+0.66%) | ||
Oct 05, 2021 | 71.09 | 71.09 | 0 | +0.88(+1.25%) | ||
Oct 04, 2021 | 70.21 | 70.21 | 0 | -1.74(-2.42%) | ||
Oct 01, 2021 | 71.95 | 71.95 | 0 | +0.91(+1.28%) | ||
Sep 30, 2021 | 71.04 | 71.04 | 0 | -0.31(-0.43%) | ||
Sep 29, 2021 | 71.35 | 71.35 | 0 | -0.35(-0.49%) | ||
Sep 28, 2021 | 71.70 | 71.70 | 0 | -2.17(-2.94%) | ||
Sep 27, 2021 | 73.87 | 73.87 | 0 | -0.63(-0.85%) | ||
Sep 24, 2021 | 74.50 | 74.50 | 0 | +0.23(+0.31%) | ||
Sep 23, 2021 | 74.27 | 74.27 | 0 | +0.78(+1.06%) | ||
Sep 22, 2021 | 73.49 | 73.49 | 0 | +0.56(+0.77%) | ||
Sep 21, 2021 | 72.93 | 72.93 | 0 | +0.15(+0.21%) | ||
Sep 20, 2021 | 72.78 | 72.78 | 0 | -1.40(-1.89%) | ||
Sep 17, 2021 | 74.18 | 74.18 | 0 | -0.65(-0.87%) | ||
Sep 16, 2021 | 74.83 | 74.83 | 0 | +0.06(+0.08%) | ||
Sep 15, 2021 | 74.77 | 74.77 | 0 | +0.56(+0.75%) | ||
Sep 14, 2021 | 74.21 | 74.21 | 0 | -0.09(-0.12%) | ||
Sep 13, 2021 | 74.30 | 74.30 | 0 | -0.19(-0.26%) | ||
Sep 10, 2021 | 74.49 | 74.49 | 0 | -0.63(-0.84%) | ||
Sep 09, 2021 | 75.12 | 75.12 | 0 | -0.19(-0.25%) | ||
Sep 08, 2021 | 75.31 | 75.31 | 0 | -0.28(-0.37%) | ||
Sep 07, 2021 | 75.59 | 75.59 | 0 | +0.35(+0.47%) | ||
Sep 03, 2021 | 75.24 | 75.24 | 0 | +0.30(+0.40%) | ||
Sep 02, 2021 | 74.94 | 74.94 | 0 | -0.06(-0.08%) | ||
Sep 01, 2021 | 75.00 | 75.00 | 0 | +0.21(+0.28%) | ||
Aug 31, 2021 | 74.79 | 74.79 | 0 | -0.07(-0.09%) | ||
Aug 30, 2021 | 74.86 | 74.86 | 0 | +0.56(+0.75%) | ||
Aug 27, 2021 | 74.30 | 74.30 | 0 | +0.74(+1.01%) | ||
Aug 26, 2021 | 73.56 | 73.56 | 0 | -0.50(-0.68%) | ||
Aug 25, 2021 | 74.06 | 74.06 | 0 | +0.04(+0.05%) | ||
Aug 24, 2021 | 74.02 | 74.02 | 0 | +0.45(+0.61%) | ||
Aug 23, 2021 | 73.57 | 73.57 | 0 | +0.92(+1.27%) | ||
Aug 20, 2021 | 72.65 | 72.65 | 0 | +0.64(+0.89%) | ||
Aug 19, 2021 | 72.01 | 72.01 | 0 | +0.19(+0.26%) | ||
Aug 18, 2021 | 71.82 | 71.82 | 0 | -0.48(-0.66%) | ||
Aug 17, 2021 | 72.30 | 72.30 | 0 | -0.65(-0.89%) | ||
Aug 16, 2021 | 72.95 | 72.95 | 0 | -0.08(-0.11%) | ||
Aug 13, 2021 | 73.03 | 73.03 | 0 | +0.17(+0.23%) | ||
Aug 12, 2021 | 72.86 | 72.86 | 0 | +0.20(+0.28%) | ||
Aug 11, 2021 | 72.66 | 72.66 | 0 | -0.14(-0.19%) | ||
Aug 10, 2021 | 72.80 | 72.80 | 0 | -0.46(-0.63%) | ||
Aug 09, 2021 | 73.26 | 73.26 | 0 | +0.00(+0.00%) | ||
Aug 06, 2021 | 73.26 | 73.26 | 0 | -0.13(-0.18%) | ||
Aug 05, 2021 | 73.39 | 73.39 | 0 | +0.31(+0.42%) | ||
Aug 04, 2021 | 73.08 | 73.08 | 0 | +0.22(+0.30%) | ||
Aug 03, 2021 | 72.86 | 72.86 | 0 | +0.16(+0.22%) | ||
Aug 02, 2021 | 72.70 | 72.70 | 0 | -0.36(-0.49%) | ||
Jul 30, 2021 | 73.06 | 73.06 | 0 | -0.76(-1.03%) | ||
Jul 29, 2021 | 73.82 | 73.82 | 0 | -0.13(-0.18%) | ||
Jul 28, 2021 | 73.95 | 73.95 | 0 | +0.34(+0.46%) | ||
Jul 27, 2021 | 73.61 | 73.61 | 0 | -0.67(-0.90%) | ||
Jul 26, 2021 | 74.28 | 74.28 | 0 | -0.16(-0.21%) | ||
Jul 23, 2021 | 74.44 | 74.44 | 0 | +1.43(+1.96%) | ||
Jul 22, 2021 | 73.01 | 73.01 | 0 | +0.54(+0.75%) | ||
Jul 21, 2021 | 72.47 | 72.47 | 0 | +0.61(+0.85%) | ||
Jul 20, 2021 | 71.86 | 71.86 | 0 | +1.07(+1.51%) | ||
Jul 19, 2021 | 70.79 | 70.79 | 0 | -1.00(-1.39%) | ||
Jul 16, 2021 | 71.79 | 71.79 | 0 | -0.47(-0.65%) | ||
Jul 15, 2021 | 72.26 | 72.26 | 0 | -0.41(-0.56%) | ||
Jul 14, 2021 | 72.67 | 72.67 | 0 | -0.03(-0.04%) | ||
Jul 13, 2021 | 72.70 | 72.70 | 0 | +0.06(+0.08%) | ||
Jul 12, 2021 | 72.64 | 72.64 | 0 | +0.00(+0.00%) | ||
Jul 09, 2021 | 72.64 | 72.64 | 0 | +0.71(+0.99%) | ||
Jul 08, 2021 | 71.93 | 71.93 | 0 | -0.71(-0.98%) | ||
Jul 07, 2021 | 72.64 | 72.64 | 0 | -0.08(-0.11%) | ||
Jul 06, 2021 | 72.72 | 72.72 | 0 | +0.36(+0.50%) | ||
Jul 02, 2021 | 72.36 | 72.36 | 0 | +0.71(+0.99%) | ||
Jul 01, 2021 | 71.65 | 71.65 | 0 | +0.25(+0.35%) | ||
Jun 30, 2021 | 71.40 | 71.40 | 0 | -0.24(-0.34%) | ||
Jun 29, 2021 | 71.64 | 71.64 | 0 | +0.09(+0.13%) | ||
Jun 28, 2021 | 71.55 | 71.55 | 0 | +0.41(+0.58%) | ||
Jun 25, 2021 | 71.14 | 71.14 | 0 | +0.13(+0.18%) | ||
Jun 24, 2021 | 71.01 | 71.01 | 0 | +0.32(+0.45%) | ||
Jun 23, 2021 | 70.69 | 70.69 | 0 | +0.07(+0.10%) | ||
Jun 22, 2021 | 70.62 | 70.62 | 0 | +0.61(+0.87%) | ||
Jun 21, 2021 | 70.01 | 70.01 | 0 | +0.53(+0.76%) | ||
Jun 18, 2021 | 69.48 | 69.48 | 0 | -0.51(-0.73%) | ||
Jun 17, 2021 | 69.99 | 69.99 | 0 | +2.13(+3.14%) | ||
Jun 16, 2021 | 67.86 | 67.86 | 0 | -0.18(-0.26%) | ||
Jun 15, 2021 | 68.04 | 68.04 | 0 | -0.36(-0.53%) | ||
Jun 14, 2021 | 68.40 | 68.40 | 0 | +0.45(+0.66%) | ||
Jun 11, 2021 | 67.95 | 67.95 | 0 | +0.11(+0.16%) | ||
Jun 10, 2021 | 67.84 | 67.84 | 0 | +0.67(+1.00%) | ||
Jun 09, 2021 | 67.17 | 67.17 | 0 | -0.09(-0.13%) | ||
Jun 08, 2021 | 67.26 | 67.26 | 0 | +0.18(+0.27%) | ||
Jun 07, 2021 | 67.08 | 67.08 | 0 | +0.05(+0.07%) | ||
Jun 04, 2021 | 67.03 | 67.03 | 0 | +0.83(+1.25%) | ||
Jun 03, 2021 | 66.20 | 66.20 | 0 | -0.74(-1.11%) | ||
Jun 02, 2021 | 66.94 | 66.94 | 0 | -0.02(-0.03%) | ||
Jun 01, 2021 | 66.96 | 66.96 | 0 | +0.01(+0.01%) | ||
May 28, 2021 | 66.95 | 66.95 | 0 | +0.09(+0.13%) | ||
May 27, 2021 | 66.86 | 66.86 | 0 | -0.09(-0.13%) | ||
May 26, 2021 | 66.95 | 66.95 | 0 | +0.19(+0.28%) | ||
May 25, 2021 | 66.76 | 66.76 | 0 | +0.08(+0.12%) | ||
May 24, 2021 | 66.68 | 66.68 | 0 | +1.05(+1.60%) | ||
May 21, 2021 | 65.63 | 65.63 | 0 | -0.27(-0.41%) | ||
May 20, 2021 | 65.90 | 65.90 | 0 | +0.94(+1.45%) | ||
May 19, 2021 | 64.96 | 64.96 | 0 | +0.13(+0.20%) | ||
May 18, 2021 | 64.83 | 64.83 | 0 | -0.31(-0.48%) | ||
May 17, 2021 | 65.14 | 65.14 | 0 | -0.23(-0.35%) | ||
May 14, 2021 | 65.37 | 65.37 | 0 | +1.49(+2.33%) | ||
May 13, 2021 | 63.88 | 63.88 | 0 | +0.27(+0.42%) | ||
May 12, 2021 | 63.61 | 63.61 | 0 | -1.51(-2.32%) | ||
May 11, 2021 | 65.12 | 65.12 | 0 | +0.00(+0.00%) | ||
May 10, 2021 | 65.12 | 65.12 | 0 | -1.56(-2.34%) | ||
May 07, 2021 | 66.68 | 66.68 | 0 | +0.54(+0.82%) | ||
May 06, 2021 | 66.14 | 66.14 | 0 | +0.12(+0.18%) | ||
May 05, 2021 | 66.02 | 66.02 | 0 | -0.46(-0.69%) | ||
May 04, 2021 | 66.48 | 66.48 | 0 | -1.10(-1.63%) | ||
May 03, 2021 | 67.58 | 67.58 | 0 | -0.43(-0.63%) | ||
Apr 30, 2021 | 68.01 | 68.01 | 0 | -0.63(-0.92%) | ||
Apr 29, 2021 | 68.64 | 68.64 | 0 | +0.33(+0.48%) | ||
Apr 28, 2021 | 68.31 | 68.31 | 0 | +0.03(+0.04%) | ||
Apr 27, 2021 | 68.28 | 68.28 | 0 | -0.13(-0.19%) | ||
Apr 26, 2021 | 68.41 | 68.41 | 0 | +0.38(+0.56%) | ||
Apr 23, 2021 | 68.03 | 68.03 | 0 | +1.04(+1.55%) | ||
Apr 22, 2021 | 66.99 | 66.99 | 0 | -0.35(-0.52%) | ||
Apr 21, 2021 | 67.34 | 67.34 | 0 | +0.59(+0.88%) | ||
Apr 20, 2021 | 66.75 | 66.75 | 0 | -0.64(-0.95%) | ||
Apr 19, 2021 | 67.39 | 67.39 | 0 | -0.44(-0.65%) | ||
Apr 16, 2021 | 67.83 | 67.83 | 0 | -0.17(-0.25%) | ||
Apr 15, 2021 | 68.00 | 68.00 | 0 | +1.09(+1.63%) | ||
Apr 14, 2021 | 66.91 | 66.91 | 0 | -0.58(-0.86%) | ||
Apr 13, 2021 | 67.49 | 67.49 | 0 | +0.43(+0.64%) | ||
Apr 12, 2021 | 67.06 | 67.06 | 0 | -0.22(-0.33%) | ||
Apr 09, 2021 | 67.28 | 67.28 | 0 | +1.32(+2.00%) | ||
Apr 07, 2021 | 65.96 | 65.96 | 0 | +0.17(+0.26%) | ||
Apr 06, 2021 | 65.79 | 65.79 | 0 | +0.13(+0.20%) | ||
Apr 05, 2021 | 65.66 | 65.66 | 0 | +1.01(+1.56%) | ||
Apr 01, 2021 | 64.65 | 64.65 | 0 | +1.20(+1.89%) | ||
Mar 31, 2021 | 63.45 | 63.45 | 0 | +0.71(+1.13%) | ||
Mar 30, 2021 | 62.74 | 62.74 | 0 | -0.23(-0.37%) | ||
Mar 29, 2021 | 62.97 | 62.97 | 0 | -0.17(-0.27%) | ||
Mar 26, 2021 | 63.14 | 63.14 | 0 | +0.91(+1.46%) | ||
Mar 25, 2021 | 62.23 | 62.23 | 0 | -0.19(-0.30%) | ||
Mar 24, 2021 | 62.42 | 62.42 | 0 | -0.97(-1.53%) | ||
Mar 23, 2021 | 63.39 | 63.39 | 0 | -0.41(-0.64%) | ||
Mar 22, 2021 | 63.80 | 63.80 | 0 | +0.56(+0.89%) | ||
Mar 19, 2021 | 63.24 | 63.24 | 0 | +0.33(+0.52%) | ||
Mar 18, 2021 | 62.91 | 62.91 | 0 | -1.60(-2.48%) | ||
Mar 17, 2021 | 64.51 | 64.51 | 0 | +0.11(+0.17%) | ||
Mar 16, 2021 | 64.40 | 64.40 | 0 | -0.06(-0.09%) | ||
Mar 15, 2021 | 64.46 | 64.46 | 0 | +0.39(+0.61%) | ||
Mar 12, 2021 | 64.07 | 64.07 | 0 | -0.33(-0.51%) | ||
Mar 11, 2021 | 64.40 | 64.40 | 0 | +1.56(+2.48%) | ||
Mar 10, 2021 | 62.84 | 62.84 | 0 | -0.07(-0.11%) | ||
Mar 09, 2021 | 62.91 | 62.91 | 0 | +1.66(+2.71%) | ||
Mar 08, 2021 | 61.25 | 61.25 | 0 | -1.19(-1.91%) | ||
Mar 05, 2021 | 62.44 | 62.44 | 0 | +0.88(+1.43%) | ||
Mar 04, 2021 | 61.56 | 61.56 | 0 | -0.95(-1.52%) | ||
Mar 03, 2021 | 62.51 | 62.51 | 0 | -1.61(-2.51%) | ||
Mar 02, 2021 | 64.12 | 64.12 | 0 | -0.76(-1.17%) | ||
Mar 01, 2021 | 64.88 | 64.88 | 0 | +1.55(+2.45%) | ||
Feb 26, 2021 | 63.33 | 63.33 | 0 | +0.36(+0.57%) | ||
Feb 25, 2021 | 62.97 | 62.97 | 0 | -2.18(-3.35%) | ||
Feb 24, 2021 | 65.15 | 65.15 | 0 | +0.49(+0.76%) | ||
Feb 23, 2021 | 64.66 | 64.66 | 0 | +0.17(+0.26%) | ||
Feb 22, 2021 | 64.49 | 64.49 | 0 | -1.16(-1.77%) | ||
Feb 19, 2021 | 65.65 | 65.65 | 0 | -0.63(-0.95%) | ||
Feb 17, 2021 | 66.28 | 66.28 | 0 | -0.13(-0.20%) | ||
Feb 16, 2021 | 66.41 | 66.41 | 0 | -0.08(-0.12%) | ||
Feb 12, 2021 | 66.49 | 66.49 | 0 | +0.16(+0.24%) | ||
Feb 11, 2021 | 66.33 | 66.33 | 0 | +0.23(+0.35%) | ||
Feb 10, 2021 | 66.10 | 66.10 | 0 | +0.21(+0.32%) | ||
Feb 09, 2021 | 65.89 | 65.89 | 0 | +0.24(+0.37%) | ||
Feb 08, 2021 | 65.65 | 65.65 | 0 | +0.18(+0.27%) | ||
Feb 05, 2021 | 65.47 | 65.47 | 0 | +0.39(+0.60%) | ||
Feb 04, 2021 | 65.08 | 65.08 | 0 | +0.54(+0.84%) | ||
Feb 03, 2021 | 64.54 | 64.54 | 0 | +0.19(+0.30%) | ||
Feb 02, 2021 | 64.35 | 64.35 | 0 | +0.99(+1.56%) | ||
Feb 01, 2021 | 63.36 | 63.36 | 0 | +1.59(+2.57%) | ||
Jan 29, 2021 | 61.77 | 61.77 | 0 | -1.09(-1.73%) | ||
Jan 28, 2021 | 62.86 | 62.86 | 0 | +1.17(+1.90%) | ||
Jan 27, 2021 | 61.69 | 61.69 | 0 | -1.99(-3.13%) | ||
Jan 26, 2021 | 63.68 | 63.68 | 0 | +0.00(+0.00%) | ||
Jan 25, 2021 | 63.68 | 63.68 | 0 | +0.17(+0.27%) | ||
Jan 22, 2021 | 63.51 | 63.51 | 0 | -0.31(-0.49%) | ||
Jan 21, 2021 | 63.82 | 63.82 | 0 | +0.40(+0.63%) | ||
Jan 20, 2021 | 63.42 | 63.42 | 0 | +1.61(+2.60%) | ||
Jan 19, 2021 | 61.81 | 61.81 | 0 | +1.42(+2.35%) | ||
Jan 15, 2021 | 60.39 | 60.39 | 0 | -0.31(-0.51%) | ||
Jan 14, 2021 | 60.70 | 60.70 | 0 | -0.66(-1.08%) | ||
Jan 13, 2021 | 61.36 | 61.36 | 0 | +0.24(+0.39%) | ||
Jan 12, 2021 | 61.12 | 61.12 | 0 | -0.08(-0.13%) | ||
Jan 11, 2021 | 61.20 | 61.20 | 0 | -0.76(-1.23%) | ||
Jan 08, 2021 | 61.96 | 61.96 | 0 | +0.57(+0.93%) | ||
Jan 07, 2021 | 61.39 | 61.39 | 0 | +1.29(+2.15%) | ||
Jan 06, 2021 | 60.10 | 60.10 | 0 | -0.57(-0.94%) | ||
Jan 05, 2021 | 60.67 | 60.67 | 0 | +0.45(+0.75%) |