Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.57 | 55.57 | 55.55 | 55.57 | 3,280,123 | +0.03(+0.05%) |
Oct 28, 2022 | 55.56 | 55.56 | 55.54 | 55.55 | 1,693,339 | -0.01(-0.02%) |
Oct 27, 2022 | 55.55 | 55.56 | 55.54 | 55.56 | 1,033,990 | +0.01(+0.02%) |
Oct 26, 2022 | 55.54 | 55.55 | 55.54 | 55.55 | 1,604,790 | +0.00(+0.00%) |
Oct 25, 2022 | 55.55 | 55.55 | 55.53 | 55.55 | 1,496,616 | +0.00(+0.00%) |
Oct 24, 2022 | 55.56 | 55.56 | 55.53 | 55.55 | 2,656,210 | -0.01(-0.02%) |
Oct 21, 2022 | 55.52 | 55.56 | 55.51 | 55.56 | 1,363,037 | +0.04(+0.07%) |
Oct 20, 2022 | 55.52 | 55.54 | 55.52 | 55.52 | 1,099,470 | +0.01(+0.02%) |
Oct 19, 2022 | 55.52 | 55.53 | 55.51 | 55.51 | 1,399,771 | -0.01(-0.02%) |
Oct 18, 2022 | 55.52 | 55.53 | 55.51 | 55.52 | 1,381,544 | -0.01(-0.02%) |
Oct 17, 2022 | 55.53 | 55.54 | 55.52 | 55.53 | 1,239,754 | +0.02(+0.03%) |
Oct 14, 2022 | 55.56 | 55.56 | 55.50 | 55.51 | 3,220,869 | -0.01(-0.02%) |
Oct 13, 2022 | 55.50 | 55.54 | 55.50 | 55.52 | 1,373,133 | -0.01(-0.02%) |
Oct 12, 2022 | 55.52 | 55.53 | 55.51 | 55.53 | 964,740 | +0.01(+0.02%) |
Oct 11, 2022 | 55.51 | 55.55 | 55.51 | 55.52 | 2,318,089 | +0.00(+0.00%) |
Oct 10, 2022 | 55.51 | 55.52 | 55.51 | 55.52 | 1,436,529 | +0.02(+0.03%) |
Oct 07, 2022 | 55.49 | 55.51 | 55.49 | 55.50 | 1,470,964 | +0.00(+0.00%) |
Oct 06, 2022 | 55.50 | 55.50 | 55.48 | 55.50 | 1,642,248 | +0.00(+0.00%) |
Oct 05, 2022 | 55.50 | 55.50 | 55.48 | 55.50 | 1,284,431 | -0.01(-0.02%) |
Oct 04, 2022 | 55.50 | 55.51 | 55.49 | 55.51 | 1,954,277 | +0.01(+0.02%) |
Oct 03, 2022 | 55.48 | 55.51 | 55.48 | 55.50 | 4,148,409 | +0.03(+0.05%) |
Sep 30, 2022 | 55.47 | 55.49 | 55.46 | 55.47 | 1,362,100 | +0.01(+0.02%) |
Sep 29, 2022 | 55.48 | 55.48 | 55.46 | 55.46 | 1,689,348 | -0.03(-0.05%) |
Sep 28, 2022 | 55.48 | 55.49 | 55.47 | 55.49 | 1,479,729 | +0.04(+0.07%) |
Sep 27, 2022 | 55.47 | 55.47 | 55.45 | 55.45 | 2,345,604 | -0.01(-0.02%) |
Sep 26, 2022 | 55.48 | 55.49 | 55.46 | 55.46 | 1,447,620 | -0.02(-0.03%) |
Sep 23, 2022 | 55.49 | 55.49 | 55.46 | 55.48 | 2,866,355 | +0.00(+0.00%) |
Sep 22, 2022 | 55.48 | 55.48 | 55.46 | 55.48 | 1,915,030 | +0.00(+0.00%) |
Sep 21, 2022 | 55.47 | 55.48 | 55.45 | 55.48 | 1,578,365 | +0.01(+0.02%) |
Sep 20, 2022 | 55.47 | 55.48 | 55.46 | 55.47 | 1,538,656 | -0.01(-0.02%) |
Sep 19, 2022 | 55.46 | 55.49 | 55.46 | 55.48 | 1,759,957 | +0.01(+0.02%) |
Sep 16, 2022 | 55.45 | 55.47 | 55.45 | 55.47 | 1,445,576 | +0.01(+0.02%) |
Sep 15, 2022 | 55.46 | 55.47 | 55.45 | 55.46 | 1,693,637 | +0.00(+0.00%) |
Sep 14, 2022 | 55.46 | 55.47 | 55.45 | 55.46 | 693,874 | -0.01(-0.02%) |
Sep 13, 2022 | 55.45 | 55.47 | 55.44 | 55.47 | 1,821,750 | +0.00(+0.00%) |
Sep 12, 2022 | 55.47 | 55.48 | 55.46 | 55.47 | 979,630 | +0.01(+0.02%) |
Sep 09, 2022 | 55.48 | 55.48 | 55.45 | 55.46 | 2,305,876 | -0.02(-0.03%) |
Sep 08, 2022 | 55.48 | 55.48 | 55.46 | 55.48 | 989,564 | -0.01(-0.02%) |
Sep 07, 2022 | 55.47 | 55.50 | 55.47 | 55.49 | 1,704,695 | +0.02(+0.03%) |
Sep 06, 2022 | 55.48 | 55.48 | 55.46 | 55.47 | 822,077 | +0.00(+0.00%) |
Sep 02, 2022 | 55.46 | 55.48 | 55.45 | 55.47 | 1,284,235 | +0.02(+0.03%) |
Sep 01, 2022 | 55.45 | 55.46 | 55.44 | 55.45 | 3,041,862 | +0.00(+0.00%) |
Aug 31, 2022 | 55.46 | 55.46 | 55.43 | 55.45 | 1,380,850 | +0.01(+0.02%) |
Aug 30, 2022 | 55.44 | 55.45 | 55.43 | 55.44 | 1,499,748 | +0.01(+0.02%) |
Aug 29, 2022 | 55.43 | 55.44 | 55.42 | 55.44 | 1,199,866 | +0.01(+0.02%) |
Aug 26, 2022 | 55.43 | 55.44 | 55.42 | 55.43 | 953,322 | +0.00(+0.00%) |
Aug 25, 2022 | 55.44 | 55.44 | 55.42 | 55.43 | 859,107 | -0.01(-0.02%) |
Aug 24, 2022 | 55.42 | 55.44 | 55.42 | 55.44 | 882,492 | +0.01(+0.02%) |
Aug 23, 2022 | 55.43 | 55.43 | 55.41 | 55.43 | 1,658,282 | +0.00(+0.00%) |
Aug 22, 2022 | 55.42 | 55.43 | 55.41 | 55.43 | 1,224,836 | +0.01(+0.02%) |
Aug 19, 2022 | 55.42 | 55.43 | 55.40 | 55.42 | 2,260,257 | +0.00(+0.00%) |
Aug 18, 2022 | 55.42 | 55.42 | 55.41 | 55.42 | 861,485 | +0.01(+0.02%) |
Aug 17, 2022 | 55.41 | 55.41 | 55.39 | 55.41 | 988,455 | +0.00(+0.00%) |
Aug 16, 2022 | 55.39 | 55.41 | 55.39 | 55.41 | 1,433,975 | +0.02(+0.03%) |
Aug 15, 2022 | 55.40 | 55.42 | 55.39 | 55.39 | 2,868,234 | -0.01(-0.02%) |
Aug 12, 2022 | 55.38 | 55.40 | 55.38 | 55.40 | 1,524,003 | +0.02(+0.03%) |
Aug 11, 2022 | 55.39 | 55.39 | 55.37 | 55.38 | 852,672 | +0.02(+0.03%) |
Aug 10, 2022 | 55.38 | 55.39 | 55.36 | 55.36 | 911,120 | -0.00(-0.01%) |
Aug 09, 2022 | 55.38 | 55.38 | 55.35 | 55.37 | 1,278,138 | -0.00(-0.01%) |
Aug 08, 2022 | 55.36 | 55.37 | 55.35 | 55.37 | 653,874 | +0.02(+0.03%) |
Aug 05, 2022 | 55.36 | 55.36 | 55.34 | 55.35 | 678,758 | -0.02(-0.03%) |
Aug 04, 2022 | 55.35 | 55.37 | 55.35 | 55.37 | 965,681 | +0.02(+0.03%) |
Aug 03, 2022 | 55.35 | 55.36 | 55.34 | 55.35 | 1,088,079 | -0.01(-0.02%) |
Aug 02, 2022 | 55.39 | 55.39 | 55.35 | 55.36 | 1,062,538 | -0.01(-0.02%) |