Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 03, 2022 | 55.99 | 0 | +0.01(+0.02%) | |||
Mar 02, 2022 | 55.96 | 55.98 | 55.96 | 55.98 | 14,539,937 | +0.45(+0.81%) |
Mar 01, 2022 | 55.54 | 55.59 | 55.41 | 55.53 | 4,608,545 | +0.01(+0.02%) |
Feb 28, 2022 | 55.43 | 55.58 | 55.36 | 55.52 | 5,907,620 | +0.07(+0.13%) |
Feb 25, 2022 | 55.30 | 55.52 | 55.38 | 55.45 | 4,136,110 | +0.23(+0.42%) |
Feb 24, 2022 | 55.10 | 55.25 | 55.05 | 55.22 | 7,763,142 | +0.02(+0.04%) |
Feb 23, 2022 | 55.22 | 55.31 | 55.19 | 55.20 | 4,579,080 | +0.09(+0.16%) |
Feb 22, 2022 | 55.17 | 55.23 | 55.10 | 55.11 | 6,748,013 | -0.04(-0.07%) |
Feb 18, 2022 | 55.15 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 55.30 | 55.44 | 55.16 | 55.18 | 9,230,650 | -0.10(-0.18%) |
Feb 16, 2022 | 55.27 | 55.34 | 55.23 | 55.28 | 5,102,960 | -0.03(-0.05%) |
Feb 15, 2022 | 55.36 | 55.37 | 55.20 | 55.31 | 6,080,298 | +0.06(+0.11%) |
Feb 14, 2022 | 55.36 | 55.40 | 55.20 | 55.25 | 4,331,462 | -0.15(-0.27%) |
Feb 11, 2022 | 55.45 | 55.49 | 55.36 | 55.40 | 2,731,790 | -0.03(-0.05%) |
Feb 10, 2022 | 55.44 | 55.50 | 55.35 | 55.43 | 6,160,286 | -0.04(-0.07%) |
Feb 09, 2022 | 55.30 | 55.50 | 55.30 | 55.47 | 4,831,695 | +0.17(+0.31%) |
Feb 08, 2022 | 55.36 | 55.36 | 55.20 | 55.30 | 6,029,819 | -0.09(-0.16%) |
Feb 07, 2022 | 55.37 | 55.46 | 55.30 | 55.39 | 3,423,980 | +0.02(+0.04%) |
Feb 04, 2022 | 55.26 | 55.48 | 55.25 | 55.37 | 3,174,683 | +0.02(+0.04%) |
Feb 03, 2022 | 55.38 | 55.45 | 55.22 | 55.35 | 6,564,981 | -0.06(-0.11%) |
Feb 02, 2022 | 55.26 | 55.50 | 55.23 | 55.41 | 11,323,425 | +0.06(+0.11%) |
Feb 01, 2022 | 55.25 | 55.35 | 55.18 | 55.35 | 6,906,744 | +0.10(+0.18%) |
Jan 31, 2022 | 55.05 | 55.25 | 8,840,976 | +0.17(+0.31%) | ||
Jan 28, 2022 | 54.90 | 55.09 | 54.80 | 55.08 | 3,716,517 | +0.18(+0.33%) |
Jan 27, 2022 | 54.92 | 55.10 | 54.75 | 54.90 | 5,667,260 | -0.09(-0.16%) |
Jan 26, 2022 | 55.00 | 55.08 | 54.70 | 54.99 | 3,929,553 | +0.20(+0.37%) |
Jan 25, 2022 | 54.91 | 55.09 | 54.76 | 54.79 | 5,741,084 | -0.26(-0.47%) |
Jan 24, 2022 | 55.05 | 55.24 | 54.54 | 55.05 | 11,294,874 | +0.06(+0.11%) |
Jan 21, 2022 | 55.10 | 55.20 | 54.95 | 54.99 | 9,198,130 | -0.11(-0.20%) |
Jan 20, 2022 | 55.28 | 55.30 | 55.05 | 55.10 | 4,940,419 | -0.14(-0.25%) |
Jan 19, 2022 | 55.33 | 55.34 | 55.20 | 55.24 | 5,933,446 | -0.09(-0.16%) |
Jan 18, 2022 | 55.25 | 55.35 | 55.20 | 55.33 | 6,842,545 | -0.03(-0.05%) |
Jan 14, 2022 | 55.36 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 55.35 | 55.42 | 55.32 | 55.35 | 3,805,990 | -0.02(-0.04%) |
Jan 12, 2022 | 55.31 | 55.40 | 55.30 | 55.37 | 5,486,125 | +0.13(+0.24%) |
Jan 11, 2022 | 55.06 | 55.24 | 55.06 | 55.24 | 2,313,324 | +0.12(+0.22%) |
Jan 10, 2022 | 55.06 | 55.22 | 55.02 | 55.12 | 8,243,261 | +0.06(+0.11%) |
Jan 07, 2022 | 55.18 | 55.19 | 55.05 | 55.06 | 4,853,917 | -0.09(-0.16%) |
Jan 06, 2022 | 55.20 | 55.24 | 55.15 | 55.15 | 4,619,567 | -0.07(-0.13%) |
Jan 05, 2022 | 55.27 | 55.32 | 55.22 | 55.22 | 4,461,288 | -0.02(-0.04%) |
Jan 04, 2022 | 55.32 | 55.34 | 55.21 | 55.24 | 4,663,701 | -0.08(-0.14%) |
Jan 03, 2022 | 55.30 | 55.37 | 55.27 | 55.32 | 7,332,442 | +0.00(+0.00%) |
Dec 31, 2021 | 55.35 | 55.37 | 55.28 | 55.32 | 1,825,124 | +0.00(+0.00%) |
Dec 30, 2021 | 55.35 | 55.38 | 55.31 | 55.32 | 5,266,856 | +0.00(+0.00%) |
Dec 29, 2021 | 55.27 | 55.39 | 55.27 | 55.32 | 4,119,289 | -0.06(-0.11%) |
Dec 28, 2021 | 55.30 | 55.40 | 55.27 | 55.38 | 2,771,065 | +0.06(+0.11%) |
Dec 27, 2021 | 55.30 | 55.37 | 55.28 | 55.32 | 1,956,364 | +0.02(+0.04%) |
Dec 23, 2021 | 55.25 | 55.39 | 55.25 | 55.30 | 5,641,883 | +0.02(+0.04%) |
Dec 22, 2021 | 55.24 | 55.34 | 55.21 | 55.28 | 5,624,823 | +0.08(+0.14%) |
Dec 21, 2021 | 55.20 | 55.30 | 54.95 | 55.20 | 7,902,111 | +0.21(+0.38%) |
Dec 20, 2021 | 54.85 | 55.03 | 54.85 | 54.99 | 3,181,374 | +0.07(+0.13%) |
Dec 17, 2021 | 55.01 | 55.05 | 54.82 | 54.92 | 5,089,764 | -0.17(-0.31%) |
Dec 16, 2021 | 55.05 | 55.11 | 54.93 | 55.09 | 14,659,468 | +0.00(+0.00%) |
Dec 15, 2021 | 55.01 | 55.11 | 54.98 | 55.09 | 7,108,285 | +0.03(+0.05%) |
Dec 14, 2021 | 55.02 | 55.20 | 54.91 | 55.06 | 6,821,758 | +0.04(+0.07%) |
Dec 13, 2021 | 55.20 | 55.23 | 55.00 | 55.02 | 8,849,839 | -0.26(-0.47%) |
Dec 10, 2021 | 55.25 | 55.30 | 55.22 | 55.28 | 6,370,422 | +0.38(+0.69%) |
Dec 09, 2021 | 54.80 | 54.98 | 54.80 | 54.90 | 7,470,038 | +0.08(+0.15%) |
Dec 08, 2021 | 54.75 | 54.97 | 54.68 | 54.82 | 5,960,025 | +0.14(+0.26%) |
Dec 07, 2021 | 54.99 | 55.00 | 54.52 | 54.68 | 12,497,867 | -0.41(-0.74%) |
Dec 06, 2021 | 55.07 | 55.20 | 54.86 | 55.09 | 5,198,674 | +0.02(+0.04%) |
Dec 03, 2021 | 55.11 | 55.20 | 55.04 | 55.07 | 4,467,736 | -0.02(-0.04%) |
Dec 02, 2021 | 55.30 | 55.34 | 55.00 | 55.09 | 6,242,971 | -0.26(-0.47%) |
Dec 01, 2021 | 55.35 | 55.46 | 55.33 | 55.35 | 3,438,373 | -0.14(-0.25%) |
Nov 30, 2021 | 55.34 | 55.55 | 55.31 | 55.49 | 19,830,354 | +0.16(+0.29%) |
Nov 29, 2021 | 55.37 | 55.41 | 55.30 | 55.33 | 2,765,805 | -0.01(-0.02%) |
Nov 26, 2021 | 55.42 | 55.45 | 55.33 | 55.34 | 2,085,115 | -0.10(-0.18%) |
Nov 24, 2021 | 55.25 | 55.47 | 55.25 | 55.44 | 2,067,676 | +0.12(+0.22%) |
Nov 23, 2021 | 55.35 | 55.38 | 55.20 | 55.32 | 2,481,723 | +0.04(+0.07%) |
Nov 22, 2021 | 55.21 | 55.29 | 55.21 | 55.28 | 1,939,631 | +0.03(+0.05%) |
Nov 19, 2021 | 55.30 | 55.44 | 55.12 | 55.25 | 4,880,361 | -0.16(-0.29%) |
Nov 18, 2021 | 55.39 | 55.44 | 55.38 | 55.41 | 4,237,285 | +0.08(+0.14%) |
Nov 17, 2021 | 55.34 | 55.35 | 55.24 | 55.33 | 4,114,858 | +0.25(+0.45%) |
Nov 16, 2021 | 54.95 | 55.08 | 54.95 | 55.08 | 2,226,572 | +0.10(+0.18%) |
Nov 15, 2021 | 54.96 | 55.01 | 54.91 | 54.98 | 1,697,238 | +0.11(+0.20%) |
Nov 12, 2021 | 55.08 | 55.14 | 54.86 | 54.87 | 4,860,052 | -0.10(-0.18%) |
Nov 11, 2021 | 55.08 | 55.08 | 54.92 | 54.97 | 5,393,249 | -0.05(-0.09%) |
Nov 10, 2021 | 55.03 | 55.02 | 2,656,975 | -0.07(-0.13%) | ||
Nov 09, 2021 | 55.02 | 55.11 | 54.99 | 55.09 | 2,788,724 | +0.09(+0.16%) |
Nov 08, 2021 | 55.07 | 55.22 | 54.93 | 55.00 | 5,044,704 | -0.11(-0.20%) |
Nov 05, 2021 | 55.12 | 55.20 | 55.08 | 55.11 | 3,293,981 | -0.06(-0.11%) |
Nov 04, 2021 | 55.23 | 55.25 | 55.10 | 55.17 | 1,582,381 | -0.03(-0.05%) |
Nov 03, 2021 | 55.13 | 55.20 | 55.05 | 55.20 | 1,151,477 | +0.11(+0.20%) |
Nov 02, 2021 | 55.16 | 55.16 | 55.02 | 55.09 | 1,406,828 | -0.05(-0.09%) |