Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.69 | 65.15 | 64.66 | 64.93 | 3,346,248 | +0.19(+0.29%) |
Dec 30, 2021 | 64.92 | 65.01 | 64.65 | 64.74 | 3,267,871 | -0.08(-0.12%) |
Dec 29, 2021 | 64.50 | 64.93 | 64.49 | 64.82 | 2,930,693 | +0.35(+0.54%) |
Dec 28, 2021 | 64.16 | 64.49 | 64.15 | 64.47 | 4,492,670 | +0.31(+0.49%) |
Dec 27, 2021 | 63.56 | 64.16 | 63.49 | 64.16 | 2,770,461 | +0.76(+1.19%) |
Dec 23, 2021 | 63.37 | 63.60 | 63.31 | 63.40 | 4,209,883 | +0.15(+0.24%) |
Dec 22, 2021 | 62.77 | 63.26 | 62.72 | 63.25 | 3,714,062 | +0.49(+0.78%) |
Dec 21, 2021 | 62.95 | 62.99 | 62.50 | 62.76 | 4,288,020 | +0.08(+0.12%) |
Dec 20, 2021 | 62.45 | 62.76 | 62.03 | 62.68 | 7,061,085 | -0.20(-0.31%) |
Dec 17, 2021 | 63.62 | 63.67 | 62.82 | 62.88 | 5,214,161 | -0.79(-1.25%) |
Dec 16, 2021 | 63.30 | 63.81 | 63.27 | 63.67 | 5,578,871 | +0.52(+0.82%) |
Dec 15, 2021 | 62.40 | 63.18 | 62.40 | 63.15 | 8,999,381 | +0.82(+1.32%) |
Dec 14, 2021 | 62.51 | 62.62 | 62.11 | 62.33 | 4,187,022 | -0.29(-0.47%) |
Dec 13, 2021 | 62.11 | 62.85 | 62.01 | 62.62 | 2,241,065 | +0.52(+0.84%) |
Dec 10, 2021 | 61.78 | 62.16 | 61.70 | 62.11 | 3,270,684 | +0.55(+0.89%) |
Dec 09, 2021 | 61.51 | 61.81 | 61.34 | 61.56 | 2,039,875 | -0.03(-0.05%) |
Dec 08, 2021 | 61.59 | 61.76 | 61.26 | 61.59 | 3,379,019 | -0.01(-0.02%) |
Dec 07, 2021 | 61.30 | 61.71 | 61.23 | 61.59 | 4,417,806 | +0.46(+0.76%) |
Dec 06, 2021 | 60.74 | 61.42 | 60.74 | 61.13 | 5,594,500 | +0.79(+1.32%) |
Dec 03, 2021 | 60.18 | 60.38 | 59.81 | 60.34 | 8,169,567 | +0.42(+0.69%) |
Dec 02, 2021 | 59.17 | 60.32 | 59.04 | 59.92 | 11,040,082 | +0.92(+1.55%) |
Dec 01, 2021 | 59.67 | 60.43 | 59.00 | 59.01 | 11,057,854 | -0.18(-0.30%) |
Nov 30, 2021 | 60.51 | 60.58 | 59.13 | 59.19 | 10,832,122 | -1.62(-2.67%) |
Nov 29, 2021 | 60.56 | 61.03 | 60.31 | 60.81 | 4,625,828 | +0.48(+0.80%) |
Nov 26, 2021 | 60.68 | 61.03 | 60.15 | 60.33 | 4,892,838 | -0.87(-1.42%) |
Nov 24, 2021 | 61.13 | 61.27 | 60.91 | 61.20 | 2,989,407 | -0.01(-0.02%) |
Nov 23, 2021 | 60.96 | 61.28 | 60.87 | 61.21 | 4,210,358 | +0.22(+0.36%) |
Nov 22, 2021 | 60.76 | 61.41 | 60.66 | 60.99 | 2,716,977 | +0.23(+0.38%) |
Nov 19, 2021 | 60.91 | 60.96 | 60.73 | 60.76 | 2,981,303 | -0.06(-0.09%) |
Nov 18, 2021 | 60.97 | 60.82 | 60.76 | 60.81 | 2,817,502 | -0.16(-0.26%) |
Nov 17, 2021 | 60.96 | 61.05 | 60.75 | 60.97 | 1,786,866 | -0.07(-0.11%) |
Nov 16, 2021 | 61.05 | 61.30 | 61.01 | 61.04 | 2,011,742 | +0.02(+0.03%) |
Nov 15, 2021 | 60.90 | 61.03 | 60.75 | 61.02 | 2,303,789 | +0.26(+0.43%) |
Nov 12, 2021 | 60.66 | 60.88 | 60.47 | 60.76 | 1,432,844 | +0.25(+0.42%) |
Nov 11, 2021 | 60.76 | 60.76 | 60.36 | 60.50 | 1,787,826 | -0.24(-0.39%) |
Nov 10, 2021 | 60.50 | 60.77 | 60.74 | 3,005,617 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.35 | 60.56 | 60.25 | 60.50 | 2,795,155 | +0.17(+0.28%) |
Nov 08, 2021 | 60.57 | 60.63 | 60.04 | 60.33 | 2,095,291 | -0.18(-0.30%) |
Nov 05, 2021 | 60.55 | 60.82 | 60.37 | 60.51 | 3,258,795 | +0.15(+0.25%) |
Nov 04, 2021 | 60.41 | 60.51 | 60.13 | 60.36 | 1,901,899 | -0.08(-0.12%) |
Nov 03, 2021 | 60.35 | 60.53 | 60.04 | 60.44 | 4,271,233 | +0.04(+0.06%) |
Nov 02, 2021 | 60.17 | 60.49 | 60.04 | 60.40 | 3,573,715 | +0.35(+0.58%) |
Nov 01, 2021 | 60.11 | 60.01 | 59.75 | 60.05 | 3,025,539 | +0.06(+0.09%) |
Oct 29, 2021 | 59.97 | 60.24 | 59.85 | 59.99 | 3,194,163 | +0.00(+0.00%) |
Oct 28, 2021 | 59.75 | 60.09 | 59.74 | 59.99 | 3,739,435 | +0.28(+0.47%) |
Oct 27, 2021 | 60.35 | 60.36 | 59.71 | 59.71 | 7,041,050 | -0.53(-0.88%) |
Oct 26, 2021 | 60.18 | 60.40 | 60.24 | 3,604,630 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.30 | 60.39 | 59.99 | 60.22 | 2,217,694 | -0.14(-0.23%) |
Oct 22, 2021 | 60.11 | 60.45 | 60.04 | 60.36 | 2,887,578 | +0.39(+0.64%) |
Oct 21, 2021 | 59.89 | 60.01 | 59.69 | 59.97 | 1,981,453 | +0.12(+0.21%) |
Oct 20, 2021 | 59.47 | 59.97 | 59.46 | 59.85 | 3,008,252 | +0.49(+0.83%) |
Oct 19, 2021 | 59.14 | 59.37 | 59.00 | 59.36 | 2,344,611 | +0.49(+0.83%) |
Oct 18, 2021 | 58.88 | 59.12 | 58.63 | 58.87 | 3,644,824 | -0.29(-0.49%) |
Oct 15, 2021 | 59.33 | 59.48 | 59.05 | 59.16 | 3,123,526 | +0.07(+0.11%) |
Oct 14, 2021 | 58.60 | 59.12 | 58.47 | 59.10 | 4,768,066 | +0.77(+1.32%) |
Oct 13, 2021 | 58.09 | 58.42 | 57.67 | 58.32 | 4,672,938 | +0.26(+0.45%) |
Oct 12, 2021 | 58.07 | 58.33 | 57.91 | 58.06 | 4,392,804 | +0.09(+0.16%) |
Oct 11, 2021 | 58.26 | 58.46 | 57.97 | 57.97 | 3,011,412 | -0.32(-0.55%) |
Oct 08, 2021 | 58.50 | 58.56 | 58.22 | 58.29 | 3,186,650 | -0.24(-0.42%) |
Oct 07, 2021 | 58.57 | 59.05 | 58.46 | 58.53 | 3,643,194 | +0.21(+0.36%) |
Oct 06, 2021 | 57.56 | 58.32 | 57.33 | 58.32 | 6,544,704 | +0.52(+0.90%) |
Oct 05, 2021 | 57.64 | 58.05 | 57.40 | 57.81 | 3,342,203 | +0.27(+0.47%) |
Oct 04, 2021 | 57.48 | 57.89 | 57.11 | 57.53 | 7,388,769 | -0.03(-0.05%) |