Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.53 | 54.83 | 54.25 | 54.49 | 13,641,026 | -0.04(-0.07%) |
Dec 30, 2021 | 54.70 | 55.11 | 54.49 | 54.53 | 12,586,871 | -0.10(-0.18%) |
Dec 29, 2021 | 54.87 | 55.03 | 54.39 | 54.63 | 14,716,765 | -0.07(-0.13%) |
Dec 28, 2021 | 54.54 | 55.34 | 54.42 | 54.70 | 14,071,498 | -0.03(-0.05%) |
Dec 27, 2021 | 54.50 | 54.99 | 54.14 | 54.73 | 15,553,713 | +0.40(+0.73%) |
Dec 23, 2021 | 54.13 | 54.85 | 54.10 | 54.33 | 16,870,134 | +0.55(+1.02%) |
Dec 22, 2021 | 53.52 | 54.09 | 53.33 | 53.78 | 16,364,479 | +0.20(+0.37%) |
Dec 21, 2021 | 53.01 | 54.02 | 52.92 | 53.58 | 25,661,132 | +0.99(+1.89%) |
Dec 20, 2021 | 52.88 | 53.00 | 51.97 | 52.59 | 35,025,232 | -1.14(-2.12%) |
Dec 17, 2021 | 54.39 | 54.59 | 53.20 | 53.73 | 52,868,524 | -1.38(-2.51%) |
Dec 16, 2021 | 55.14 | 55.87 | 54.88 | 55.11 | 28,449,950 | +0.75(+1.38%) |
Dec 15, 2021 | 54.99 | 55.05 | 53.73 | 54.36 | 37,508,220 | -0.36(-0.66%) |
Dec 14, 2021 | 54.55 | 55.33 | 54.49 | 54.72 | 21,678,462 | +0.42(+0.76%) |
Dec 13, 2021 | 54.59 | 54.93 | 53.94 | 54.31 | 22,694,808 | -0.48(-0.87%) |
Dec 10, 2021 | 55.66 | 56.18 | 54.32 | 54.78 | 44,023,956 | -1.29(-2.30%) |
Dec 09, 2021 | 55.83 | 56.40 | 54.91 | 56.07 | 33,198,852 | -0.29(-0.51%) |
Dec 08, 2021 | 56.87 | 56.99 | 56.26 | 56.36 | 22,926,914 | -0.40(-0.70%) |
Dec 07, 2021 | 56.81 | 57.17 | 56.24 | 56.76 | 31,346,678 | +0.34(+0.61%) |
Dec 06, 2021 | 56.80 | 57.36 | 56.07 | 56.42 | 27,813,652 | -0.22(-0.38%) |
Dec 03, 2021 | 57.52 | 57.86 | 56.34 | 56.63 | 28,212,756 | -0.95(-1.65%) |
Dec 02, 2021 | 57.16 | 57.99 | 56.63 | 57.58 | 27,584,850 | +1.16(+2.06%) |
Dec 01, 2021 | 58.35 | 58.74 | 56.40 | 56.42 | 30,341,178 | -1.06(-1.85%) |
Nov 30, 2021 | 58.04 | 58.48 | 57.17 | 57.48 | 39,415,268 | -1.21(-2.06%) |
Nov 29, 2021 | 59.55 | 59.82 | 58.17 | 58.69 | 26,965,756 | -0.42(-0.70%) |
Nov 26, 2021 | 58.66 | 59.32 | 57.58 | 59.11 | 27,196,806 | -1.61(-2.65%) |
Nov 24, 2021 | 61.36 | 61.42 | 60.67 | 60.71 | 16,595,546 | -0.71(-1.16%) |
Nov 23, 2021 | 60.97 | 61.70 | 60.56 | 61.43 | 20,104,938 | +0.93(+1.54%) |
Nov 22, 2021 | 61.33 | 61.46 | 60.28 | 60.50 | 27,505,832 | +0.63(+1.06%) |
Nov 19, 2021 | 59.67 | 59.94 | 58.86 | 59.86 | 21,915,136 | -0.69(-1.15%) |
Nov 18, 2021 | 60.20 | 60.60 | 60.37 | 60.56 | 16,596,726 | +0.23(+0.39%) |
Nov 17, 2021 | 61.06 | 61.08 | 60.25 | 60.32 | 18,243,270 | -0.80(-1.31%) |
Nov 16, 2021 | 62.07 | 62.07 | 60.73 | 61.13 | 20,840,194 | -0.90(-1.45%) |
Nov 15, 2021 | 62.65 | 62.87 | 61.85 | 62.03 | 14,361,396 | -0.38(-0.61%) |
Nov 12, 2021 | 62.26 | 62.42 | 61.63 | 62.41 | 15,367,466 | +0.26(+0.42%) |
Nov 11, 2021 | 61.60 | 62.43 | 61.52 | 62.15 | 22,487,118 | +0.60(+0.97%) |
Nov 10, 2021 | 61.47 | 61.55 | 21,373,222 | +0.64(+1.05%) | ||
Nov 09, 2021 | 61.16 | 61.59 | 60.86 | 60.91 | 20,501,668 | -0.86(-1.39%) |
Nov 08, 2021 | 61.26 | 62.28 | 60.79 | 61.77 | 27,831,094 | +1.32(+2.18%) |
Nov 05, 2021 | 61.20 | 61.35 | 60.41 | 60.45 | 23,164,002 | -0.01(-0.02%) |
Nov 04, 2021 | 62.04 | 62.06 | 60.03 | 60.46 | 35,612,520 | -1.80(-2.90%) |
Nov 03, 2021 | 61.63 | 62.79 | 61.44 | 62.26 | 24,105,144 | +0.36(+0.58%) |
Nov 02, 2021 | 62.74 | 62.83 | 61.85 | 61.90 | 28,293,028 | -0.91(-1.45%) |
Nov 01, 2021 | 63.10 | 62.61 | 62.29 | 62.81 | 21,170,084 | +0.41(+0.65%) |
Oct 29, 2021 | 63.60 | 63.72 | 62.24 | 62.41 | 24,826,432 | -1.09(-1.72%) |
Oct 28, 2021 | 63.41 | 63.90 | 62.96 | 63.50 | 18,267,112 | +0.51(+0.81%) |
Oct 27, 2021 | 63.17 | 63.35 | 62.09 | 62.99 | 28,435,658 | -0.30(-0.48%) |
Oct 26, 2021 | 63.61 | 63.26 | 63.29 | 20,814,628 | -0.16(-0.25%) | |
Oct 25, 2021 | 64.13 | 64.37 | 63.34 | 63.46 | 16,853,628 | -0.48(-0.76%) |
Oct 22, 2021 | 63.40 | 64.40 | 63.32 | 63.94 | 16,324,657 | +0.77(+1.22%) |
Oct 21, 2021 | 63.84 | 64.35 | 62.72 | 63.17 | 20,668,562 | -1.17(-1.82%) |
Oct 20, 2021 | 64.11 | 64.75 | 63.44 | 64.34 | 16,013,651 | +0.05(+0.08%) |
Oct 19, 2021 | 64.73 | 64.95 | 63.84 | 64.29 | 16,932,728 | +0.13(+0.21%) |
Oct 18, 2021 | 64.57 | 65.00 | 63.97 | 64.15 | 16,762,691 | -0.61(-0.94%) |
Oct 15, 2021 | 64.34 | 65.60 | 64.07 | 64.76 | 24,427,614 | +1.33(+2.10%) |
Oct 14, 2021 | 63.67 | 63.85 | 62.46 | 63.43 | 27,580,568 | +0.48(+0.77%) |
Oct 13, 2021 | 63.21 | 63.23 | 61.58 | 62.95 | 26,181,376 | -0.34(-0.54%) |
Oct 12, 2021 | 64.09 | 64.45 | 63.10 | 63.29 | 19,626,370 | -0.93(-1.45%) |
Oct 11, 2021 | 65.13 | 66.05 | 64.15 | 64.22 | 16,723,024 | -0.60(-0.93%) |
Oct 08, 2021 | 64.37 | 65.23 | 64.07 | 64.82 | 13,350,626 | +0.14(+0.22%) |
Oct 07, 2021 | 65.41 | 65.71 | 64.54 | 64.67 | 17,131,290 | -0.21(-0.32%) |
Oct 06, 2021 | 64.43 | 65.05 | 63.62 | 64.88 | 18,051,038 | -0.10(-0.15%) |
Oct 05, 2021 | 64.29 | 65.33 | 63.90 | 64.98 | 17,395,372 | +1.11(+1.74%) |
Oct 04, 2021 | 63.68 | 65.38 | 63.47 | 63.87 | 21,159,978 | +0.10(+0.15%) |