Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.91 | 65.37 | 64.88 | 65.16 | 3,334,838 | +0.19(+0.29%) |
Dec 30, 2021 | 65.14 | 65.23 | 64.87 | 64.97 | 3,256,727 | -0.08(-0.12%) |
Dec 29, 2021 | 64.72 | 65.15 | 64.71 | 65.04 | 2,920,699 | +0.35(+0.54%) |
Dec 28, 2021 | 64.38 | 64.71 | 64.37 | 64.69 | 4,477,349 | +0.31(+0.49%) |
Dec 27, 2021 | 63.78 | 64.38 | 63.70 | 64.38 | 2,761,014 | +0.76(+1.19%) |
Dec 23, 2021 | 63.59 | 63.82 | 63.52 | 63.62 | 4,195,527 | +0.15(+0.24%) |
Dec 22, 2021 | 62.98 | 63.48 | 62.93 | 63.47 | 3,701,397 | +0.49(+0.78%) |
Dec 21, 2021 | 63.16 | 63.20 | 62.72 | 62.97 | 4,273,398 | +0.08(+0.12%) |
Dec 20, 2021 | 62.66 | 62.97 | 62.24 | 62.90 | 7,037,006 | -0.20(-0.31%) |
Dec 17, 2021 | 63.83 | 63.89 | 63.03 | 63.09 | 5,196,380 | -0.80(-1.25%) |
Dec 16, 2021 | 63.51 | 64.02 | 63.48 | 63.89 | 5,559,847 | +0.52(+0.82%) |
Dec 15, 2021 | 62.61 | 63.40 | 62.61 | 63.37 | 8,968,693 | +0.82(+1.32%) |
Dec 14, 2021 | 62.73 | 62.83 | 62.32 | 62.55 | 4,172,744 | -0.29(-0.47%) |
Dec 13, 2021 | 62.32 | 63.07 | 62.22 | 62.84 | 2,233,423 | +0.52(+0.84%) |
Dec 10, 2021 | 62.00 | 62.37 | 61.91 | 62.32 | 3,259,531 | +0.55(+0.89%) |
Dec 09, 2021 | 61.72 | 62.02 | 61.55 | 61.77 | 2,032,919 | -0.03(-0.05%) |
Dec 08, 2021 | 61.81 | 61.97 | 61.47 | 61.80 | 3,367,497 | -0.01(-0.02%) |
Dec 07, 2021 | 61.51 | 61.92 | 61.44 | 61.81 | 4,402,742 | +0.46(+0.76%) |
Dec 06, 2021 | 60.94 | 61.63 | 60.94 | 61.34 | 5,575,422 | +0.80(+1.32%) |
Dec 03, 2021 | 60.38 | 60.58 | 60.01 | 60.54 | 8,141,709 | +0.42(+0.69%) |
Dec 02, 2021 | 59.37 | 60.53 | 59.25 | 60.13 | 11,002,435 | +0.92(+1.55%) |
Dec 01, 2021 | 59.87 | 60.64 | 59.20 | 59.21 | 11,020,147 | -0.18(-0.30%) |
Nov 30, 2021 | 60.72 | 60.79 | 59.34 | 59.39 | 10,795,184 | -1.63(-2.67%) |
Nov 29, 2021 | 60.76 | 61.24 | 60.52 | 61.02 | 4,610,054 | +0.48(+0.80%) |
Nov 26, 2021 | 60.89 | 61.24 | 60.36 | 60.54 | 4,876,153 | -0.87(-1.42%) |
Nov 24, 2021 | 61.34 | 61.48 | 61.12 | 61.41 | 2,979,213 | -0.01(-0.02%) |
Nov 23, 2021 | 61.17 | 61.49 | 61.08 | 61.42 | 4,196,001 | +0.22(+0.36%) |
Nov 22, 2021 | 60.97 | 61.62 | 60.87 | 61.20 | 2,707,712 | +0.23(+0.38%) |
Nov 19, 2021 | 61.12 | 61.16 | 60.94 | 60.97 | 2,971,136 | -0.06(-0.09%) |
Nov 18, 2021 | 61.18 | 61.03 | 60.97 | 61.02 | 2,807,895 | -0.16(-0.26%) |
Nov 17, 2021 | 61.16 | 61.26 | 60.96 | 61.18 | 1,780,772 | -0.07(-0.11%) |
Nov 16, 2021 | 61.26 | 61.51 | 61.22 | 61.25 | 2,004,882 | +0.02(+0.03%) |
Nov 15, 2021 | 61.11 | 61.24 | 60.96 | 61.23 | 2,295,933 | +0.27(+0.43%) |
Nov 12, 2021 | 60.87 | 61.08 | 60.68 | 60.97 | 1,427,958 | +0.26(+0.42%) |
Nov 11, 2021 | 60.97 | 60.97 | 60.57 | 60.71 | 1,781,729 | -0.24(-0.39%) |
Nov 10, 2021 | 60.71 | 60.98 | 60.95 | 2,995,368 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.56 | 60.77 | 60.45 | 60.71 | 2,785,624 | +0.17(+0.28%) |
Nov 08, 2021 | 60.78 | 60.83 | 60.25 | 60.54 | 2,088,146 | -0.18(-0.30%) |
Nov 05, 2021 | 60.76 | 61.03 | 60.58 | 60.72 | 3,247,682 | +0.15(+0.25%) |
Nov 04, 2021 | 60.62 | 60.72 | 60.34 | 60.57 | 1,895,413 | -0.08(-0.12%) |
Nov 03, 2021 | 60.56 | 60.74 | 60.24 | 60.64 | 4,256,668 | +0.04(+0.06%) |
Nov 02, 2021 | 60.38 | 60.70 | 60.25 | 60.61 | 3,561,528 | +0.35(+0.58%) |
Nov 01, 2021 | 60.31 | 60.22 | 59.96 | 60.26 | 3,015,222 | +0.06(+0.09%) |
Oct 29, 2021 | 60.17 | 60.44 | 60.06 | 60.20 | 3,183,271 | +0.00(+0.00%) |
Oct 28, 2021 | 59.95 | 60.29 | 59.94 | 60.20 | 3,726,683 | +0.28(+0.47%) |
Oct 27, 2021 | 60.56 | 60.56 | 59.91 | 59.91 | 7,017,040 | -0.53(-0.88%) |
Oct 26, 2021 | 60.39 | 60.61 | 60.44 | 3,592,338 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.51 | 60.60 | 60.20 | 60.43 | 2,210,132 | -0.14(-0.23%) |
Oct 22, 2021 | 60.31 | 60.66 | 60.25 | 60.57 | 2,877,731 | +0.39(+0.64%) |
Oct 21, 2021 | 60.09 | 60.22 | 59.90 | 60.18 | 1,974,696 | +0.12(+0.20%) |
Oct 20, 2021 | 59.68 | 60.17 | 59.66 | 60.06 | 2,997,994 | +0.49(+0.83%) |
Oct 19, 2021 | 59.34 | 59.57 | 59.20 | 59.56 | 2,336,616 | +0.49(+0.83%) |
Oct 18, 2021 | 59.08 | 59.32 | 58.83 | 59.07 | 3,632,395 | -0.29(-0.49%) |
Oct 15, 2021 | 59.53 | 59.69 | 59.25 | 59.36 | 3,112,875 | +0.07(+0.11%) |
Oct 14, 2021 | 58.80 | 59.33 | 58.67 | 59.30 | 4,751,807 | +0.78(+1.32%) |
Oct 13, 2021 | 58.29 | 58.62 | 57.87 | 58.52 | 4,657,003 | +0.26(+0.45%) |
Oct 12, 2021 | 58.27 | 58.53 | 58.11 | 58.26 | 4,377,824 | +0.09(+0.16%) |
Oct 11, 2021 | 58.46 | 58.66 | 58.16 | 58.16 | 3,001,143 | -0.32(-0.55%) |
Oct 08, 2021 | 58.70 | 58.76 | 58.42 | 58.49 | 3,175,784 | -0.25(-0.42%) |
Oct 07, 2021 | 58.77 | 59.25 | 58.66 | 58.73 | 3,630,771 | +0.21(+0.36%) |
Oct 06, 2021 | 57.76 | 58.52 | 57.52 | 58.52 | 6,522,386 | +0.52(+0.90%) |
Oct 05, 2021 | 57.83 | 58.25 | 57.60 | 58.00 | 3,330,806 | +0.27(+0.47%) |
Oct 04, 2021 | 57.67 | 58.09 | 57.30 | 57.73 | 7,363,574 | -0.03(-0.05%) |