Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.01 | 54.31 | 53.73 | 53.98 | 13,772,280 | -0.04(-0.07%) |
Dec 30, 2021 | 54.18 | 54.58 | 53.98 | 54.01 | 12,707,982 | -0.10(-0.18%) |
Dec 29, 2021 | 54.35 | 54.50 | 53.87 | 54.11 | 14,858,369 | -0.07(-0.13%) |
Dec 28, 2021 | 54.02 | 54.82 | 53.90 | 54.18 | 14,206,894 | -0.03(-0.05%) |
Dec 27, 2021 | 53.98 | 54.47 | 53.63 | 54.21 | 15,703,371 | +0.39(+0.73%) |
Dec 23, 2021 | 53.62 | 54.32 | 53.58 | 53.81 | 17,032,458 | +0.55(+1.02%) |
Dec 22, 2021 | 53.01 | 53.57 | 52.82 | 53.27 | 16,521,939 | +0.20(+0.37%) |
Dec 21, 2021 | 52.50 | 53.50 | 52.42 | 53.07 | 25,908,044 | +0.98(+1.89%) |
Dec 20, 2021 | 52.38 | 52.49 | 51.47 | 52.09 | 35,362,248 | -1.13(-2.12%) |
Dec 17, 2021 | 53.87 | 54.07 | 52.70 | 53.22 | 53,377,224 | -1.37(-2.51%) |
Dec 16, 2021 | 54.61 | 55.33 | 54.36 | 54.58 | 28,723,696 | +0.74(+1.38%) |
Dec 15, 2021 | 54.47 | 54.53 | 53.22 | 53.84 | 37,869,128 | -0.36(-0.66%) |
Dec 14, 2021 | 54.03 | 54.81 | 53.97 | 54.20 | 21,887,052 | +0.41(+0.76%) |
Dec 13, 2021 | 54.06 | 54.40 | 53.43 | 53.79 | 22,913,178 | -0.47(-0.87%) |
Dec 10, 2021 | 55.13 | 55.65 | 53.81 | 54.26 | 44,447,556 | -1.28(-2.30%) |
Dec 09, 2021 | 55.30 | 55.86 | 54.39 | 55.54 | 33,518,292 | -0.29(-0.51%) |
Dec 08, 2021 | 56.33 | 56.45 | 55.73 | 55.83 | 23,147,516 | -0.39(-0.70%) |
Dec 07, 2021 | 56.26 | 56.62 | 55.70 | 56.22 | 31,648,296 | +0.34(+0.61%) |
Dec 06, 2021 | 56.25 | 56.82 | 55.54 | 55.88 | 28,081,276 | -0.21(-0.38%) |
Dec 03, 2021 | 56.97 | 57.31 | 55.80 | 56.09 | 28,484,220 | -0.94(-1.65%) |
Dec 02, 2021 | 56.61 | 57.43 | 56.09 | 57.03 | 27,850,270 | +1.15(+2.06%) |
Dec 01, 2021 | 57.79 | 58.18 | 55.86 | 55.88 | 30,633,122 | -1.05(-1.85%) |
Nov 30, 2021 | 57.49 | 57.93 | 56.63 | 56.93 | 39,794,520 | -1.20(-2.06%) |
Nov 29, 2021 | 58.98 | 59.25 | 57.61 | 58.13 | 27,225,220 | -0.41(-0.70%) |
Nov 26, 2021 | 58.10 | 58.76 | 57.03 | 58.54 | 27,458,494 | -1.59(-2.65%) |
Nov 24, 2021 | 60.78 | 60.83 | 60.09 | 60.13 | 16,755,229 | -0.71(-1.16%) |
Nov 23, 2021 | 60.39 | 61.11 | 59.98 | 60.84 | 20,298,388 | +0.92(+1.54%) |
Nov 22, 2021 | 60.74 | 60.88 | 59.70 | 59.92 | 27,770,494 | +0.63(+1.06%) |
Nov 19, 2021 | 59.10 | 59.37 | 58.30 | 59.29 | 22,126,004 | -0.69(-1.15%) |
Nov 18, 2021 | 59.62 | 60.02 | 59.79 | 59.98 | 16,756,420 | +0.23(+0.39%) |
Nov 17, 2021 | 60.47 | 60.50 | 59.68 | 59.75 | 18,418,808 | -0.80(-1.31%) |
Nov 16, 2021 | 61.47 | 61.47 | 60.15 | 60.54 | 21,040,718 | -0.89(-1.45%) |
Nov 15, 2021 | 62.06 | 62.27 | 61.26 | 61.44 | 14,499,582 | -0.38(-0.61%) |
Nov 12, 2021 | 61.67 | 61.82 | 61.05 | 61.81 | 15,515,332 | +0.26(+0.42%) |
Nov 11, 2021 | 61.01 | 61.83 | 60.93 | 61.55 | 22,703,490 | +0.59(+0.97%) |
Nov 10, 2021 | 60.88 | 60.97 | 21,578,874 | +0.63(+1.05%) | ||
Nov 09, 2021 | 60.58 | 61.00 | 60.28 | 60.33 | 20,698,934 | -0.85(-1.39%) |
Nov 08, 2021 | 60.68 | 61.69 | 60.21 | 61.18 | 28,098,886 | +1.30(+2.18%) |
Nov 05, 2021 | 60.62 | 60.77 | 59.84 | 59.87 | 23,386,886 | -0.01(-0.02%) |
Nov 04, 2021 | 61.45 | 61.47 | 59.45 | 59.88 | 35,955,184 | -1.79(-2.90%) |
Nov 03, 2021 | 61.05 | 62.19 | 60.86 | 61.67 | 24,337,084 | +0.36(+0.58%) |
Nov 02, 2021 | 62.14 | 62.23 | 61.26 | 61.31 | 28,565,264 | -0.90(-1.45%) |
Nov 01, 2021 | 62.50 | 62.01 | 61.70 | 62.22 | 21,373,782 | +0.40(+0.65%) |
Oct 29, 2021 | 62.99 | 63.11 | 61.64 | 61.81 | 25,065,312 | -1.08(-1.72%) |
Oct 28, 2021 | 62.81 | 63.29 | 62.36 | 62.90 | 18,442,880 | +0.51(+0.81%) |
Oct 27, 2021 | 62.57 | 62.74 | 61.50 | 62.39 | 28,709,266 | -0.30(-0.48%) |
Oct 26, 2021 | 63.00 | 62.66 | 62.69 | 21,014,906 | -0.16(-0.25%) | |
Oct 25, 2021 | 63.52 | 63.76 | 62.74 | 62.85 | 17,015,792 | -0.48(-0.76%) |
Oct 22, 2021 | 62.80 | 63.79 | 62.72 | 63.33 | 16,481,733 | +0.76(+1.22%) |
Oct 21, 2021 | 63.23 | 63.74 | 62.13 | 62.57 | 20,867,434 | -1.16(-1.82%) |
Oct 20, 2021 | 63.50 | 64.14 | 62.83 | 63.73 | 16,167,735 | +0.05(+0.08%) |
Oct 19, 2021 | 64.11 | 64.33 | 63.23 | 63.68 | 17,095,654 | +0.13(+0.21%) |
Oct 18, 2021 | 63.95 | 64.38 | 63.36 | 63.54 | 16,923,982 | -0.60(-0.94%) |
Oct 15, 2021 | 63.73 | 64.97 | 63.45 | 64.15 | 24,662,658 | +1.32(+2.10%) |
Oct 14, 2021 | 63.06 | 63.24 | 61.87 | 62.82 | 27,845,948 | +0.48(+0.77%) |
Oct 13, 2021 | 62.60 | 62.63 | 61.00 | 62.35 | 26,433,294 | -0.34(-0.54%) |
Oct 12, 2021 | 63.48 | 63.83 | 62.50 | 62.68 | 19,815,216 | -0.92(-1.45%) |
Oct 11, 2021 | 64.51 | 65.42 | 63.54 | 63.61 | 16,883,934 | -0.59(-0.93%) |
Oct 08, 2021 | 63.76 | 64.60 | 63.45 | 64.20 | 13,479,086 | +0.14(+0.22%) |
Oct 07, 2021 | 64.79 | 65.09 | 63.93 | 64.06 | 17,296,126 | -0.20(-0.32%) |
Oct 06, 2021 | 63.82 | 64.43 | 63.02 | 64.26 | 18,224,726 | -0.10(-0.15%) |
Oct 05, 2021 | 63.68 | 64.71 | 63.29 | 64.36 | 17,562,750 | +1.10(+1.74%) |
Oct 04, 2021 | 63.07 | 64.76 | 62.86 | 63.26 | 21,363,580 | +0.10(+0.15%) |