Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2021 | 55.06 | 55.14 | 55.14 | 55.14 | 2,255,584 | +0.09(+0.16%) |
Oct 29, 2021 | 55.08 | 55.15 | 55.02 | 55.05 | 3,899,094 | -0.05(-0.09%) |
Oct 28, 2021 | 55.10 | 55.16 | 55.03 | 55.10 | 3,515,457 | +0.05(+0.09%) |
Oct 27, 2021 | 54.92 | 55.10 | 54.95 | 55.05 | 1,889,215 | +0.04(+0.07%) |
Oct 26, 2021 | 55.14 | 54.97 | 55.01 | 1,933,992 | -0.03(-0.05%) | |
Oct 25, 2021 | 55.16 | 55.17 | 55.02 | 55.04 | 3,259,549 | -0.07(-0.13%) |
Oct 22, 2021 | 55.12 | 55.17 | 55.08 | 55.11 | 2,835,605 | -0.02(-0.04%) |
Oct 21, 2021 | 55.06 | 55.19 | 55.06 | 55.13 | 638,971 | +0.03(+0.05%) |
Oct 20, 2021 | 55.20 | 55.26 | 55.02 | 55.10 | 3,307,125 | -0.19(-0.34%) |
Oct 19, 2021 | 55.25 | 55.33 | 55.24 | 55.29 | 704,817 | +0.01(+0.02%) |
Oct 18, 2021 | 55.20 | 55.29 | 55.20 | 55.28 | 1,416,947 | +0.11(+0.20%) |
Oct 15, 2021 | 55.24 | 55.24 | 55.12 | 55.17 | 1,978,032 | -0.02(-0.04%) |
Oct 14, 2021 | 55.18 | 55.27 | 55.13 | 55.19 | 3,087,999 | +0.03(+0.05%) |
Oct 13, 2021 | 55.13 | 55.18 | 55.07 | 55.16 | 860,016 | +0.08(+0.15%) |
Oct 12, 2021 | 55.18 | 55.20 | 55.08 | 55.08 | 2,541,065 | -0.03(-0.05%) |
Oct 11, 2021 | 55.19 | 55.25 | 55.10 | 55.11 | 1,367,486 | -0.10(-0.18%) |
Oct 08, 2021 | 55.30 | 55.33 | 55.09 | 55.21 | 2,460,266 | -0.11(-0.20%) |
Oct 07, 2021 | 55.11 | 55.33 | 55.11 | 55.32 | 4,099,095 | +0.32(+0.58%) |
Oct 06, 2021 | 55.20 | 55.25 | 54.96 | 55.00 | 6,634,623 | -0.29(-0.52%) |
Oct 05, 2021 | 55.16 | 55.30 | 55.11 | 55.29 | 3,585,437 | +0.15(+0.27%) |
Oct 04, 2021 | 55.17 | 55.18 | 55.05 | 55.14 | 1,947,963 | -0.03(-0.05%) |