Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.00 | 55.31 | 54.72 | 54.97 | 13,523,546 | -0.04(-0.07%) |
Dec 30, 2021 | 55.18 | 55.59 | 54.97 | 55.00 | 12,478,469 | -0.10(-0.18%) |
Dec 29, 2021 | 55.35 | 55.51 | 54.86 | 55.10 | 14,590,020 | -0.07(-0.13%) |
Dec 28, 2021 | 55.01 | 55.82 | 54.89 | 55.18 | 13,950,310 | -0.03(-0.05%) |
Dec 27, 2021 | 54.98 | 55.47 | 54.61 | 55.21 | 15,419,760 | +0.40(+0.73%) |
Dec 23, 2021 | 54.60 | 55.32 | 54.57 | 54.80 | 16,724,844 | +0.56(+1.02%) |
Dec 22, 2021 | 53.99 | 54.56 | 53.79 | 54.25 | 16,223,544 | +0.20(+0.37%) |
Dec 21, 2021 | 53.47 | 54.49 | 53.38 | 54.05 | 25,440,132 | +1.00(+1.89%) |
Dec 20, 2021 | 53.34 | 53.46 | 52.42 | 53.05 | 34,723,588 | -1.15(-2.12%) |
Dec 17, 2021 | 54.86 | 55.07 | 53.67 | 54.19 | 52,413,208 | -1.39(-2.51%) |
Dec 16, 2021 | 55.61 | 56.35 | 55.36 | 55.59 | 28,204,932 | +0.76(+1.38%) |
Dec 15, 2021 | 55.47 | 55.53 | 54.19 | 54.83 | 37,185,192 | -0.36(-0.66%) |
Dec 14, 2021 | 55.02 | 55.81 | 54.96 | 55.20 | 21,491,760 | +0.42(+0.76%) |
Dec 13, 2021 | 55.06 | 55.41 | 54.41 | 54.78 | 22,499,356 | -0.48(-0.87%) |
Dec 10, 2021 | 56.14 | 56.67 | 54.80 | 55.26 | 43,644,808 | -1.30(-2.30%) |
Dec 09, 2021 | 56.32 | 56.89 | 55.39 | 56.56 | 32,912,934 | -0.29(-0.51%) |
Dec 08, 2021 | 57.36 | 57.49 | 56.75 | 56.85 | 22,729,462 | -0.40(-0.70%) |
Dec 07, 2021 | 57.30 | 57.66 | 56.73 | 57.25 | 31,076,712 | +0.35(+0.61%) |
Dec 06, 2021 | 57.29 | 57.86 | 56.56 | 56.91 | 27,574,114 | -0.22(-0.38%) |
Dec 03, 2021 | 58.02 | 58.36 | 56.83 | 57.13 | 27,969,782 | -0.96(-1.65%) |
Dec 02, 2021 | 57.65 | 58.49 | 57.13 | 58.08 | 27,347,282 | +1.17(+2.06%) |
Dec 01, 2021 | 58.85 | 59.25 | 56.89 | 56.91 | 30,079,872 | -1.07(-1.85%) |
Nov 30, 2021 | 58.55 | 58.99 | 57.67 | 57.98 | 39,075,812 | -1.22(-2.06%) |
Nov 29, 2021 | 60.07 | 60.34 | 58.67 | 59.20 | 26,733,520 | -0.42(-0.70%) |
Nov 26, 2021 | 59.17 | 59.84 | 58.08 | 59.62 | 26,962,580 | -1.62(-2.65%) |
Nov 24, 2021 | 61.90 | 61.95 | 61.19 | 61.24 | 16,452,621 | -0.72(-1.16%) |
Nov 23, 2021 | 61.50 | 62.23 | 61.09 | 61.96 | 19,931,790 | +0.94(+1.54%) |
Nov 22, 2021 | 61.86 | 62.00 | 60.80 | 61.02 | 27,268,944 | +0.64(+1.06%) |
Nov 19, 2021 | 60.18 | 60.46 | 59.37 | 60.38 | 21,726,398 | -0.70(-1.15%) |
Nov 18, 2021 | 60.72 | 61.12 | 60.89 | 61.09 | 16,453,791 | +0.24(+0.39%) |
Nov 17, 2021 | 61.59 | 61.61 | 60.78 | 60.85 | 18,086,156 | -0.81(-1.31%) |
Nov 16, 2021 | 62.61 | 62.61 | 61.26 | 61.66 | 20,660,712 | -0.91(-1.45%) |
Nov 15, 2021 | 63.20 | 63.42 | 62.39 | 62.57 | 14,237,712 | -0.38(-0.61%) |
Nov 12, 2021 | 62.81 | 62.96 | 62.17 | 62.95 | 15,235,118 | +0.26(+0.42%) |
Nov 11, 2021 | 62.13 | 62.97 | 62.05 | 62.69 | 22,293,454 | +0.60(+0.97%) |
Nov 10, 2021 | 62.00 | 62.09 | 21,189,150 | +0.65(+1.05%) | ||
Nov 09, 2021 | 61.69 | 62.12 | 61.39 | 61.44 | 20,325,102 | -0.86(-1.39%) |
Nov 08, 2021 | 61.80 | 62.82 | 61.32 | 62.30 | 27,591,406 | +1.33(+2.18%) |
Nov 05, 2021 | 61.73 | 61.89 | 60.94 | 60.98 | 22,964,506 | -0.01(-0.01%) |
Nov 04, 2021 | 62.58 | 62.60 | 60.55 | 60.98 | 35,305,816 | -1.82(-2.90%) |
Nov 03, 2021 | 62.17 | 63.33 | 61.98 | 62.81 | 23,897,544 | +0.36(+0.58%) |
Nov 02, 2021 | 63.29 | 63.38 | 62.39 | 62.44 | 28,049,362 | -0.92(-1.45%) |
Nov 01, 2021 | 63.65 | 63.15 | 62.83 | 63.36 | 20,987,762 | +0.41(+0.65%) |
Oct 29, 2021 | 64.15 | 64.27 | 62.78 | 62.95 | 24,612,620 | -1.10(-1.72%) |
Oct 28, 2021 | 63.96 | 64.45 | 63.51 | 64.05 | 18,109,792 | +0.52(+0.81%) |
Oct 27, 2021 | 63.72 | 63.90 | 62.63 | 63.54 | 28,190,762 | -0.31(-0.48%) |
Oct 26, 2021 | 64.16 | 63.81 | 63.84 | 20,635,366 | -0.16(-0.25%) | |
Oct 25, 2021 | 64.69 | 64.93 | 63.89 | 64.01 | 16,708,479 | -0.49(-0.76%) |
Oct 22, 2021 | 63.95 | 64.96 | 63.87 | 64.50 | 16,184,064 | +0.78(+1.22%) |
Oct 21, 2021 | 64.40 | 64.91 | 63.27 | 63.72 | 20,490,558 | -1.18(-1.82%) |
Oct 20, 2021 | 64.67 | 65.32 | 63.99 | 64.90 | 15,875,737 | +0.05(+0.08%) |
Oct 19, 2021 | 65.29 | 65.52 | 64.40 | 64.85 | 16,786,898 | +0.14(+0.21%) |
Oct 18, 2021 | 65.13 | 65.56 | 64.52 | 64.71 | 16,618,326 | -0.61(-0.94%) |
Oct 15, 2021 | 64.90 | 66.17 | 64.62 | 65.33 | 24,217,238 | +1.35(+2.10%) |
Oct 14, 2021 | 64.22 | 64.40 | 63.00 | 63.98 | 27,343,036 | +0.49(+0.77%) |
Oct 13, 2021 | 63.75 | 63.78 | 62.12 | 63.49 | 25,955,894 | -0.34(-0.54%) |
Oct 12, 2021 | 64.65 | 65.01 | 63.65 | 63.84 | 19,457,342 | -0.94(-1.45%) |
Oct 11, 2021 | 65.70 | 66.62 | 64.71 | 64.78 | 16,579,001 | -0.61(-0.93%) |
Oct 08, 2021 | 64.93 | 65.79 | 64.62 | 65.38 | 13,235,646 | +0.14(+0.22%) |
Oct 07, 2021 | 65.98 | 66.28 | 65.11 | 65.24 | 16,983,750 | -0.21(-0.32%) |
Oct 06, 2021 | 64.99 | 65.62 | 64.17 | 65.44 | 17,895,578 | -0.10(-0.15%) |
Oct 05, 2021 | 64.85 | 65.90 | 64.45 | 65.54 | 17,245,558 | +1.12(+1.74%) |
Oct 04, 2021 | 64.23 | 65.95 | 64.02 | 64.42 | 20,977,742 | +0.10(+0.15%) |