Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.38 | 64.85 | 64.36 | 64.63 | 3,362,043 | +0.19(+0.29%) |
Dec 30, 2021 | 64.61 | 64.70 | 64.35 | 64.44 | 3,283,295 | -0.08(-0.12%) |
Dec 29, 2021 | 64.20 | 64.62 | 64.19 | 64.52 | 2,944,526 | +0.35(+0.54%) |
Dec 28, 2021 | 63.86 | 64.19 | 63.85 | 64.17 | 4,513,875 | +0.31(+0.49%) |
Dec 27, 2021 | 63.26 | 63.86 | 63.19 | 63.86 | 2,783,538 | +0.75(+1.19%) |
Dec 23, 2021 | 63.08 | 63.31 | 63.01 | 63.10 | 4,229,753 | +0.15(+0.24%) |
Dec 22, 2021 | 62.47 | 62.96 | 62.43 | 62.95 | 3,731,592 | +0.49(+0.78%) |
Dec 21, 2021 | 62.65 | 62.69 | 62.21 | 62.46 | 4,308,259 | +0.08(+0.12%) |
Dec 20, 2021 | 62.15 | 62.46 | 61.74 | 62.39 | 7,094,412 | -0.20(-0.31%) |
Dec 17, 2021 | 63.32 | 63.37 | 62.52 | 62.58 | 5,238,746 | -0.79(-1.25%) |
Dec 16, 2021 | 63.00 | 63.51 | 62.97 | 63.37 | 5,605,177 | +0.52(+0.82%) |
Dec 15, 2021 | 62.11 | 62.89 | 62.11 | 62.86 | 9,041,814 | +0.82(+1.32%) |
Dec 14, 2021 | 62.22 | 62.32 | 61.82 | 62.04 | 4,206,764 | -0.29(-0.47%) |
Dec 13, 2021 | 61.81 | 62.56 | 61.72 | 62.33 | 2,251,632 | +0.52(+0.84%) |
Dec 10, 2021 | 61.49 | 61.87 | 61.41 | 61.81 | 3,286,106 | +0.55(+0.89%) |
Dec 09, 2021 | 61.22 | 61.52 | 61.05 | 61.27 | 2,049,493 | -0.03(-0.05%) |
Dec 08, 2021 | 61.31 | 61.47 | 60.97 | 61.30 | 3,394,952 | -0.01(-0.02%) |
Dec 07, 2021 | 61.01 | 61.42 | 60.94 | 61.31 | 4,438,637 | +0.46(+0.76%) |
Dec 06, 2021 | 60.45 | 61.13 | 60.45 | 60.85 | 5,620,878 | +0.79(+1.32%) |
Dec 03, 2021 | 59.90 | 60.09 | 59.53 | 60.06 | 8,208,088 | +0.41(+0.69%) |
Dec 02, 2021 | 58.89 | 60.04 | 58.77 | 59.64 | 11,092,137 | +0.91(+1.55%) |
Dec 01, 2021 | 59.39 | 60.15 | 58.72 | 58.73 | 11,109,993 | -0.18(-0.30%) |
Nov 30, 2021 | 60.22 | 60.30 | 58.86 | 58.91 | 10,883,197 | -1.62(-2.67%) |
Nov 29, 2021 | 60.27 | 60.75 | 60.03 | 60.53 | 4,647,640 | +0.48(+0.80%) |
Nov 26, 2021 | 60.39 | 60.74 | 59.87 | 60.05 | 4,915,908 | -0.87(-1.42%) |
Nov 24, 2021 | 60.85 | 60.99 | 60.62 | 60.91 | 3,003,502 | -0.01(-0.02%) |
Nov 23, 2021 | 60.68 | 61.00 | 60.58 | 60.92 | 4,230,211 | +0.22(+0.36%) |
Nov 22, 2021 | 60.48 | 61.12 | 60.38 | 60.70 | 2,729,787 | +0.23(+0.38%) |
Nov 19, 2021 | 60.62 | 60.67 | 60.45 | 60.47 | 2,995,344 | -0.06(-0.09%) |
Nov 18, 2021 | 60.69 | 60.54 | 60.47 | 60.53 | 2,830,772 | -0.16(-0.26%) |
Nov 17, 2021 | 60.67 | 60.76 | 60.46 | 60.69 | 1,795,281 | -0.07(-0.11%) |
Nov 16, 2021 | 60.76 | 61.01 | 60.73 | 60.75 | 2,021,217 | +0.02(+0.03%) |
Nov 15, 2021 | 60.61 | 60.75 | 60.46 | 60.74 | 2,314,639 | +0.26(+0.43%) |
Nov 12, 2021 | 60.38 | 60.59 | 60.19 | 60.47 | 1,439,592 | +0.25(+0.42%) |
Nov 11, 2021 | 60.47 | 60.47 | 60.08 | 60.22 | 1,796,246 | -0.23(-0.39%) |
Nov 10, 2021 | 60.22 | 60.48 | 60.45 | 3,019,773 | +0.23(+0.39%) | |
Nov 09, 2021 | 60.07 | 60.28 | 59.97 | 60.22 | 2,808,319 | +0.17(+0.28%) |
Nov 08, 2021 | 60.28 | 60.34 | 59.76 | 60.05 | 2,105,159 | -0.18(-0.30%) |
Nov 05, 2021 | 60.27 | 60.54 | 60.09 | 60.23 | 3,274,143 | +0.15(+0.25%) |
Nov 04, 2021 | 60.13 | 60.23 | 59.85 | 60.08 | 1,910,856 | -0.08(-0.12%) |
Nov 03, 2021 | 60.07 | 60.25 | 59.76 | 60.15 | 4,291,349 | +0.04(+0.06%) |
Nov 02, 2021 | 59.89 | 60.21 | 59.76 | 60.12 | 3,590,546 | +0.35(+0.58%) |
Nov 01, 2021 | 59.83 | 59.73 | 59.47 | 59.77 | 3,039,788 | +0.06(+0.09%) |
Oct 29, 2021 | 59.68 | 59.96 | 59.57 | 59.71 | 3,209,206 | +0.00(+0.00%) |
Oct 28, 2021 | 59.47 | 59.81 | 59.46 | 59.71 | 3,757,046 | +0.28(+0.47%) |
Oct 27, 2021 | 60.07 | 60.07 | 59.43 | 59.43 | 7,074,211 | -0.53(-0.88%) |
Oct 26, 2021 | 59.90 | 60.12 | 59.96 | 3,621,606 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.02 | 60.11 | 59.71 | 59.94 | 2,228,138 | -0.14(-0.23%) |
Oct 22, 2021 | 59.83 | 60.17 | 59.76 | 60.08 | 2,901,177 | +0.38(+0.64%) |
Oct 21, 2021 | 59.61 | 59.73 | 59.41 | 59.69 | 1,990,785 | +0.12(+0.20%) |
Oct 20, 2021 | 59.20 | 59.68 | 59.18 | 59.57 | 3,022,420 | +0.49(+0.83%) |
Oct 19, 2021 | 58.86 | 59.09 | 58.73 | 59.08 | 2,355,653 | +0.49(+0.83%) |
Oct 18, 2021 | 58.60 | 58.84 | 58.35 | 58.60 | 3,661,990 | -0.29(-0.49%) |
Oct 15, 2021 | 59.05 | 59.20 | 58.77 | 58.88 | 3,138,259 | +0.07(+0.11%) |
Oct 14, 2021 | 58.32 | 58.85 | 58.20 | 58.82 | 4,790,557 | +0.77(+1.32%) |
Oct 13, 2021 | 57.82 | 58.14 | 57.40 | 58.05 | 4,694,980 | +0.26(+0.45%) |
Oct 12, 2021 | 57.80 | 58.06 | 57.64 | 57.79 | 4,413,525 | +0.09(+0.16%) |
Oct 11, 2021 | 57.98 | 58.18 | 57.69 | 57.69 | 3,025,617 | -0.32(-0.55%) |
Oct 08, 2021 | 58.23 | 58.28 | 57.95 | 58.01 | 3,201,681 | -0.24(-0.42%) |
Oct 07, 2021 | 58.29 | 58.77 | 58.18 | 58.26 | 3,660,379 | +0.21(+0.36%) |
Oct 06, 2021 | 57.29 | 58.05 | 57.06 | 58.05 | 6,575,575 | +0.52(+0.90%) |
Oct 05, 2021 | 57.37 | 57.78 | 57.13 | 57.53 | 3,357,968 | +0.27(+0.47%) |
Oct 04, 2021 | 57.21 | 57.62 | 56.84 | 57.26 | 7,423,622 | -0.03(-0.05%) |