Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	205.58	206.72	204.81	204.90	488,008	-0.18(-0.09%)
Dec 30, 2021	204.62	205.71	203.89	205.08	608,799	+0.68(+0.33%)
Dec 29, 2021	203.25	204.82	201.97	204.40	551,208	+1.44(+0.71%)
Dec 28, 2021	201.79	203.72	200.94	202.96	491,036	+1.73(+0.86%)
Dec 27, 2021	199.34	201.42	198.66	201.23	510,395	+2.26(+1.13%)
Dec 23, 2021	201.04	201.14	197.98	198.97	490,918	-1.41(-0.70%)
Dec 22, 2021	198.95	200.44	198.58	200.38	650,641	+1.54(+0.77%)
Dec 21, 2021	197.47	200.12	197.47	198.84	976,564	+2.18(+1.11%)
Dec 20, 2021	194.73	196.77	193.09	196.67	844,784	-0.24(-0.12%)
Dec 17, 2021	198.00	200.74	196.62	196.90	2,050,572	-1.10(-0.55%)
Dec 16, 2021	200.29	200.65	196.49	198.00	781,414	-1.83(-0.91%)
Dec 15, 2021	194.70	200.56	194.53	199.83	919,244	+6.02(+3.10%)
Dec 14, 2021	195.72	195.72	191.35	193.81	703,377	-1.87(-0.96%)
Dec 13, 2021	193.49	196.58	192.62	195.69	875,053	+1.92(+0.99%)
Dec 10, 2021	193.69	194.12	192.81	193.77	656,649	+0.87(+0.45%)
Dec 09, 2021	193.90	194.97	192.29	192.90	659,776	-1.22(-0.63%)
Dec 08, 2021	191.99	194.46	191.22	194.12	612,416	+1.46(+0.76%)
Dec 07, 2021	189.61	192.94	188.90	192.65	901,601	+4.29(+2.28%)
Dec 06, 2021	186.18	190.83	185.99	188.36	704,190	+3.08(+1.66%)
Dec 03, 2021	186.09	186.56	182.96	185.28	874,084	+0.04(+0.02%)
Dec 02, 2021	182.17	186.08	182.17	185.24	697,119	+4.04(+2.23%)
Dec 01, 2021	183.77	188.04	181.17	181.20	1,053,332	-1.72(-0.94%)
Nov 30, 2021	186.41	187.09	182.91	182.91	1,665,609	-4.75(-2.53%)
Nov 29, 2021	188.29	190.74	186.87	187.66	792,447	+0.74(+0.40%)
Nov 26, 2021	190.23	191.82	186.81	186.92	465,172	-5.42(-2.82%)
Nov 24, 2021	188.85	193.10	188.37	192.34	595,711	+3.59(+1.90%)
Nov 23, 2021	186.04	189.26	185.51	188.75	680,621	+2.49(+1.34%)
Nov 22, 2021	188.60	189.27	186.18	186.26	701,608	-2.62(-1.39%)
Nov 19, 2021	189.26	190.16	187.21	188.88	762,384	+0.18(+0.10%)
Nov 18, 2021	189.84	190.30	188.27	188.70	647,976	-0.79(-0.42%)
Nov 17, 2021	187.46	189.73	184.75	189.50	629,193	+0.96(+0.51%)
Nov 16, 2021	188.73	189.20	186.49	188.54	502,869	+0.17(+0.09%)
Nov 15, 2021	188.28	188.42	186.19	188.37	499,523	+0.45(+0.24%)
Nov 12, 2021	188.06	189.10	186.87	187.93	473,882	-0.03(-0.01%)
Nov 11, 2021	187.38	188.08	185.43	187.95	396,352	+0.15(+0.08%)
Nov 10, 2021	188.79		187.80	187.81	583,007	-1.40(-0.74%)
Nov 09, 2021	189.13	189.60	187.83	189.21	319,488	+0.25(+0.13%)
Nov 08, 2021	189.09	189.09	187.28	188.96	437,394	+0.42(+0.22%)
Nov 05, 2021	189.52	191.83	188.16	188.54	508,781	+0.09(+0.05%)
Nov 04, 2021	189.84	191.63	187.84	188.45	625,944	-1.28(-0.67%)
Nov 03, 2021	188.28	190.03	188.01	189.73	641,227	+1.92(+1.02%)
Nov 02, 2021	188.15	188.34	186.28	187.81	489,398	+0.38(+0.20%)
Nov 01, 2021	186.66	187.53	184.54	187.42	388,914	+0.79(+0.42%)
Oct 29, 2021	187.42	188.37	185.65	186.64	784,011	-1.63(-0.86%)
Oct 28, 2021	188.49	190.76	186.54	188.26	553,220	+0.01(+0.00%)
Oct 27, 2021	191.97	192.34	187.92	188.25	891,090	-2.83(-1.48%)
Oct 26, 2021	191.30			191.08	729,743	+0.06(+0.03%)
Oct 25, 2021	190.64	191.34	189.39	191.03	566,967	+0.64(+0.34%)
Oct 22, 2021	189.63	191.77	189.38	190.38	735,357	+1.54(+0.81%)
Oct 21, 2021	188.66	189.32	187.44	188.85	500,845	+0.74(+0.39%)
Oct 20, 2021	186.43	188.35	186.43	188.11	613,916	+2.37(+1.27%)
Oct 19, 2021	186.19	186.29	184.62	185.74	355,306	+0.34(+0.18%)
Oct 18, 2021	182.97	185.55	182.57	185.40	606,398	+1.04(+0.57%)
Oct 15, 2021	184.60	185.47	183.21	184.36	556,447	+0.72(+0.39%)
Oct 14, 2021	182.06	183.85	181.81	183.64	652,594	+3.05(+1.69%)
Oct 13, 2021	177.59	180.75	176.86	180.58	663,599	+2.78(+1.56%)
Oct 12, 2021	176.67	178.12	175.49	177.81	490,574	+2.40(+1.37%)
Oct 11, 2021	175.07	176.23	173.53	175.41	645,304	-0.53(-0.30%)
Oct 08, 2021	178.58	178.58	175.91	175.94	327,886	-2.46(-1.38%)
Oct 07, 2021	179.68	180.36	178.00	178.40	535,599	-0.05(-0.03%)
Oct 06, 2021	174.93	178.47	173.22	178.44	645,694	+2.79(+1.59%)
Oct 05, 2021	177.70	178.42	175.55	175.66	607,307	-1.84(-1.04%)
Oct 04, 2021	176.98	178.63	176.95	177.49	506,344	+0.10(+0.06%)
Oct 01, 2021	176.15	178.31	174.70	177.39	856,250	+2.71(+1.55%)
Sep 30, 2021	177.22	177.56	174.39	174.69	968,115	-1.62(-0.92%)
Sep 29, 2021	174.87	176.98	174.87	176.31	614,696	+2.17(+1.24%)
Sep 28, 2021	173.61	174.60	172.53	174.14	659,980	-0.53(-0.30%)
Sep 27, 2021	177.79	178.50	174.59	174.67	589,368	-2.93(-1.65%)
Sep 24, 2021	178.52	178.52	177.29	177.59	446,941	-1.22(-0.68%)
Sep 23, 2021	178.92	180.12	178.65	178.81	528,625	+0.17(+0.10%)
Sep 22, 2021	178.43	179.17	176.89	178.64	705,233	+1.65(+0.93%)
Sep 21, 2021	178.68	179.81	176.95	176.99	1,091,989	-0.77(-0.43%)
Sep 20, 2021	175.34	178.97	175.18	177.76	1,662,969	+1.55(+0.88%)
Sep 17, 2021	178.75	179.72	175.92	176.21	2,520,992	-3.87(-2.15%)
Sep 16, 2021	180.88	181.74	179.53	180.08	946,052	-0.63(-0.35%)
Sep 15, 2021	181.34	181.85	180.51	180.71	979,927	-0.57(-0.32%)
Sep 14, 2021	182.35	183.20	180.50	181.28	605,434	-0.46(-0.26%)
Sep 13, 2021	182.85	183.66	181.18	181.75	634,652	+0.25(+0.13%)
Sep 10, 2021	184.39	184.71	181.39	181.50	692,316	-2.47(-1.34%)
Sep 09, 2021	187.98	189.54	183.84	183.97	620,210	-4.90(-2.59%)
Sep 08, 2021	186.40	189.82	186.39	188.87	534,567	+1.73(+0.92%)
Sep 07, 2021	189.40	189.40	185.84	187.15	687,734	-2.29(-1.21%)
Sep 03, 2021	189.13	189.53	187.34	189.44	781,416	-0.08(-0.04%)
Sep 02, 2021	189.83	189.85	187.45	189.52	1,079,373	-0.21(-0.11%)
Sep 01, 2021	187.84	190.65	187.24	189.73	1,207,562	+2.15(+1.15%)
Aug 31, 2021	186.87	188.37	186.04	187.57	1,841,380	+0.41(+0.22%)
Aug 30, 2021	186.24	187.33	185.87	187.16	711,752	+0.93(+0.50%)
Aug 27, 2021	186.50	186.97	185.93	186.24	636,111	+0.24(+0.13%)
Aug 26, 2021	185.19	186.61	184.42	186.00	436,594	+0.73(+0.39%)
Aug 25, 2021	185.42	186.84	184.84	185.27	825,930	-0.62(-0.33%)
Aug 24, 2021	187.40	187.67	184.82	185.89	669,265	-1.55(-0.83%)
Aug 23, 2021	188.29	189.53	187.40	187.44	709,009	-0.75(-0.40%)
Aug 20, 2021	186.83	189.35	185.01	188.20	749,547	+1.70(+0.91%)
Aug 19, 2021	185.25	187.02	184.87	186.50	474,388	+0.70(+0.38%)
Aug 18, 2021	186.94	188.05	185.46	185.80	447,907	-1.88(-1.00%)
Aug 17, 2021	186.47	188.19	185.46	187.68	700,070	+0.63(+0.34%)
Aug 16, 2021	187.01	187.73	186.25	187.05	611,393	+0.27(+0.15%)
Aug 13, 2021	186.34	187.27	186.04	186.78	659,620	+0.82(+0.44%)
Aug 12, 2021	185.70	186.36	185.07	185.96	595,227	+0.04(+0.02%)
Aug 11, 2021	186.33	188.19	185.29	185.92	605,803	+0.04(+0.02%)
Aug 10, 2021	190.11	190.16	185.77	185.88	807,270	-4.14(-2.18%)
Aug 09, 2021	189.45	190.32	188.38	190.03	464,458	+0.92(+0.49%)
Aug 06, 2021	187.98	190.36	187.88	189.11	412,587	+0.83(+0.44%)
Aug 05, 2021	186.34	188.33	186.19	188.28	469,144	+2.44(+1.31%)
Aug 04, 2021	186.06	187.56	184.90	185.84	542,651	-0.40(-0.21%)
Aug 03, 2021	184.98	186.45	184.33	186.25	840,248	+1.73(+0.94%)
Aug 02, 2021	183.68	185.04	183.46	184.52	676,020	+1.52(+0.83%)
Jul 30, 2021	182.16	184.66	182.16	183.00	1,031,501	+1.44(+0.80%)
Jul 29, 2021	181.80	182.48	180.84	181.56	675,318	+0.70(+0.39%)
Jul 28, 2021	181.78	182.69	180.10	180.85	1,171,475	-1.61(-0.88%)
Jul 27, 2021	181.97	183.95	179.68	182.46	1,255,009	+4.15(+2.33%)
Jul 26, 2021	178.11	179.14	177.37	178.31	784,241	-0.69(-0.39%)
Jul 23, 2021	176.52	179.16	176.52	179.00	596,434	+2.48(+1.41%)
Jul 22, 2021	176.61	176.92	175.45	176.52	559,811	-0.72(-0.41%)
Jul 21, 2021	177.32	178.08	176.99	177.24	690,950	-0.03(-0.02%)
Jul 20, 2021	175.63	178.23	175.00	177.26	1,224,660	+2.53(+1.45%)
Jul 19, 2021	175.04	175.67	172.86	174.74	941,934	-1.24(-0.70%)
Jul 16, 2021	174.61	176.87	174.07	175.97	918,757	+1.83(+1.05%)
Jul 15, 2021	172.48	174.42	172.48	174.15	523,165	+1.23(+0.71%)
Jul 14, 2021	171.58	173.38	171.25	172.92	446,705	+1.50(+0.87%)
Jul 13, 2021	172.67	173.04	170.65	171.42	423,119	-1.80(-1.04%)
Jul 12, 2021	172.70	174.32	172.06	173.22	764,586	+0.03(+0.02%)
Jul 09, 2021	171.08	173.47	170.22	173.19	821,058	+3.32(+1.95%)
Jul 08, 2021	169.01	170.89	168.36	169.88	490,212	-0.03(-0.02%)
Jul 07, 2021	169.37	170.28	168.51	169.90	781,846	+0.46(+0.27%)
Jul 06, 2021	166.91	169.68	165.50	169.44	899,275	+2.21(+1.32%)
Jul 02, 2021	166.68	167.48	166.24	167.23	678,829	+1.57(+0.95%)
Jul 01, 2021	164.95	166.81	164.37	165.66	1,047,361	+0.29(+0.18%)
Jun 30, 2021	166.35	167.51	164.91	165.37	1,172,618	-0.98(-0.59%)
Jun 29, 2021	166.78	167.41	166.12	166.35	725,458	-0.20(-0.12%)
Jun 28, 2021	167.19	167.19	164.77	166.55	987,641	-0.28(-0.17%)
Jun 25, 2021	166.22	166.92	165.51	166.83	1,201,874	+0.71(+0.43%)
Jun 24, 2021	166.78	167.03	165.47	166.12	747,545	-0.05(-0.03%)
Jun 23, 2021	165.68	166.84	165.30	166.16	750,316	+0.44(+0.27%)
Jun 22, 2021	168.93	168.93	165.47	165.72	1,095,234	-2.73(-1.62%)
Jun 21, 2021	165.55	169.54	164.80	168.45	1,412,252	+3.41(+2.07%)
Jun 18, 2021	165.51	168.26	163.81	165.03	4,878,885	-0.59(-0.36%)
Jun 17, 2021	164.56	166.56	164.55	165.62	1,644,862	+1.07(+0.65%)
Jun 16, 2021	167.18	167.25	164.16	164.54	2,482,217	-1.43(-0.86%)
Jun 15, 2021	167.34	167.78	165.66	165.97	4,073,105	-8.86(-5.07%)
Jun 14, 2021	174.83	175.24	173.56	174.83	827,354	+0.10(+0.06%)
Jun 11, 2021	174.78	174.97	173.30	174.73	850,662	-0.31(-0.18%)
Jun 10, 2021	171.91	175.25	171.70	175.04	784,938	+3.02(+1.75%)
Jun 09, 2021	170.93	172.39	170.60	172.02	736,626	+1.91(+1.12%)
Jun 08, 2021	169.84	171.40	169.84	170.12	645,689	+0.71(+0.42%)
Jun 07, 2021	166.48	170.17	166.39	169.40	937,262	+3.10(+1.86%)
Jun 04, 2021	166.61	166.98	165.90	166.31	943,936	+0.51(+0.31%)
Jun 03, 2021	164.16	166.19	163.18	165.80	735,980	+1.36(+0.83%)
Jun 02, 2021	163.80	164.53	163.31	164.44	941,624	+1.17(+0.72%)
Jun 01, 2021	161.67	163.44	160.39	163.26	659,596	+2.22(+1.38%)
May 28, 2021	160.12	161.93	159.65	161.04	923,048	+1.91(+1.20%)
May 27, 2021	160.15	160.82	158.80	159.13	1,988,291	-1.15(-0.72%)
May 26, 2021	161.46	161.83	160.12	160.28	421,030	-0.84(-0.52%)
May 25, 2021	160.85	161.51	159.91	161.12	468,907	+0.33(+0.20%)
May 24, 2021	158.57	161.31	158.13	160.79	654,676	+3.06(+1.94%)
May 21, 2021	158.01	159.34	157.13	157.73	1,267,610	-0.49(-0.31%)
May 20, 2021	155.99	158.60	155.99	158.22	418,908	+1.86(+1.19%)
May 19, 2021	156.40	156.94	155.04	156.36	445,257	-0.50(-0.32%)
May 18, 2021	155.71	157.58	154.93	156.86	534,681	+0.70(+0.45%)
May 17, 2021	157.18	158.73	155.67	156.15	606,106	-0.88(-0.56%)
May 14, 2021	156.14	157.72	156.14	157.04	522,107	+0.95(+0.61%)
May 13, 2021	156.00	157.65	155.64	156.09	747,661	+0.25(+0.16%)
May 12, 2021	159.50	159.50	155.74	155.84	784,076	-4.11(-2.57%)
May 11, 2021	161.44	161.44	158.91	159.94	383,125	-1.89(-1.17%)
May 10, 2021	162.27	164.21	161.32	161.83	520,704	+0.90(+0.56%)
May 07, 2021	159.28	161.71	159.19	160.93	904,143	+1.48(+0.93%)
May 06, 2021	159.11	159.86	158.39	159.45	652,965	+0.90(+0.57%)
May 05, 2021	160.34	163.06	158.41	158.54	1,204,506	-4.90(-3.00%)
May 04, 2021	162.72	163.97	162.72	163.44	705,434	+0.87(+0.53%)
May 03, 2021	163.38	163.80	162.32	162.57	864,149	-1.03(-0.63%)
Apr 30, 2021	162.06	163.90	161.93	163.60	833,526	+1.28(+0.79%)
Apr 29, 2021	161.90	163.27	161.90	162.32	708,728	+1.06(+0.66%)
Apr 28, 2021	160.45	161.90	160.45	161.26	629,971	+0.45(+0.28%)
Apr 27, 2021	161.25	162.28	160.26	160.81	769,829	-1.41(-0.87%)
Apr 26, 2021	162.34	163.53	161.34	162.22	626,337	+0.20(+0.12%)
Apr 23, 2021	161.90	162.35	160.42	162.02	575,941	+0.32(+0.20%)
Apr 22, 2021	162.28	162.99	161.40	161.71	758,423	-0.80(-0.49%)
Apr 21, 2021	162.34	163.59	161.71	162.50	685,219	+0.58(+0.36%)
Apr 20, 2021	159.52	162.14	158.97	161.92	954,190	+2.40(+1.51%)
Apr 19, 2021	158.73	159.53	157.92	159.52	714,042	+0.84(+0.53%)
Apr 16, 2021	158.10	159.04	157.05	158.68	728,920	+1.29(+0.82%)
Apr 15, 2021	154.98	157.47	154.98	157.39	681,406	+2.91(+1.88%)
Apr 14, 2021	155.02	155.56	154.22	154.48	564,029	-0.12(-0.08%)
Apr 13, 2021	152.24	155.31	152.00	154.60	1,087,639	+1.96(+1.28%)
Apr 12, 2021	152.28	153.16	151.53	152.64	854,928	+0.51(+0.33%)
Apr 09, 2021	153.19	153.35	151.72	152.13	986,616	-0.79(-0.51%)
Apr 08, 2021	153.74	154.50	152.78	152.92	810,740	-0.66(-0.43%)
Apr 07, 2021	154.46	155.27	153.41	153.58	1,009,886	-0.90(-0.59%)
Apr 06, 2021	154.35	155.66	153.31	154.48	950,206	+0.28(+0.18%)
Apr 05, 2021	153.98	155.06	152.55	154.20	771,192	+0.88(+0.57%)
Apr 01, 2021	149.03	153.44	148.07	153.32	945,327	+4.90(+3.30%)
Mar 31, 2021	149.75	150.31	148.33	148.43	1,401,033	-1.78(-1.19%)
Mar 30, 2021	151.16	151.64	149.79	150.21	722,971	-1.62(-1.07%)
Mar 29, 2021	151.25	152.55	148.22	151.82	1,130,202	+0.15(+0.10%)
Mar 26, 2021	151.88	152.30	149.66	151.67	696,325	-0.11(-0.07%)
Mar 25, 2021	149.61	152.04	148.04	151.78	625,075	+2.33(+1.56%)
Mar 24, 2021	148.70	151.31	148.59	149.44	843,077	+0.55(+0.37%)
Mar 23, 2021	149.43	151.07	148.35	148.90	810,986	-0.60(-0.40%)
Mar 22, 2021	148.44	149.97	148.09	149.50	577,830	+0.60(+0.40%)
Mar 19, 2021	151.47	152.08	148.87	148.90	2,110,701	-2.67(-1.76%)
Mar 18, 2021	150.77	151.77	149.54	151.57	611,664	+0.13(+0.09%)
Mar 17, 2021	151.60	151.82	149.77	151.44	745,160	-0.40(-0.26%)
Mar 16, 2021	149.56	152.01	149.00	151.83	648,814	+2.55(+1.71%)
Mar 15, 2021	146.73	149.66	146.39	149.28	943,176	+2.53(+1.72%)
Mar 12, 2021	145.49	146.84	145.24	146.75	1,022,317	+1.36(+0.93%)
Mar 11, 2021	145.12	146.78	144.69	145.40	828,910	+0.28(+0.19%)
Mar 10, 2021	146.05	146.76	144.85	145.12	1,022,070	-1.15(-0.79%)
Mar 09, 2021	145.12	147.21	144.79	146.27	1,410,301	+2.34(+1.63%)
Mar 08, 2021	142.33	145.17	140.78	143.93	1,011,277	+1.80(+1.26%)
Mar 05, 2021	142.29	142.70	138.56	142.13	1,521,777	+0.32(+0.23%)
Mar 04, 2021	143.54	144.64	140.81	141.81	1,650,386	-1.34(-0.93%)
Mar 03, 2021	144.37	145.10	142.70	143.14	1,466,700	-1.23(-0.85%)
Mar 02, 2021	143.56	145.05	142.47	144.37	1,402,771	+1.14(+0.80%)
Mar 01, 2021	144.41	146.07	142.74	143.23	1,182,872	-0.10(-0.07%)
Feb 26, 2021	145.96	146.47	143.25	143.33	2,576,403	-2.49(-1.70%)
Feb 25, 2021	146.67	148.01	144.33	145.82	1,446,401	-1.30(-0.88%)
Feb 24, 2021	146.79	147.66	145.99	147.12	1,292,891	+0.25(+0.17%)
Feb 23, 2021	148.92	149.25	146.82	146.87	1,124,968	-1.95(-1.31%)
Feb 22, 2021	148.85	149.19	146.89	148.82	1,480,900	-0.39(-0.26%)
Feb 19, 2021	151.69	152.59	149.00	149.21	958,366	-1.86(-1.23%)
Feb 18, 2021	151.38	152.38	150.68	151.07	1,047,984	-1.07(-0.70%)
Feb 17, 2021	153.26	153.26	151.39	152.14	649,704	-0.99(-0.64%)
Feb 16, 2021	156.19	156.19	151.83	153.12	1,069,234	-2.21(-1.42%)
Feb 12, 2021	153.88	155.70	153.44	155.33	883,943	+0.97(+0.63%)
Feb 11, 2021	155.06	155.54	153.38	154.36	737,924	-0.84(-0.54%)
Feb 10, 2021	155.14	156.47	153.48	155.20	803,085	+1.41(+0.92%)
Feb 09, 2021	153.43	154.21	152.56	153.79	431,647	+0.82(+0.54%)
Feb 08, 2021	154.12	154.75	152.68	152.96	836,045	-1.15(-0.75%)
Feb 05, 2021	154.38	154.77	153.34	154.11	710,808	+0.60(+0.39%)
Feb 04, 2021	152.19	154.97	151.65	153.51	917,590	+1.92(+1.27%)
Feb 03, 2021	148.83	151.80	148.22	151.59	923,081	+2.18(+1.46%)
Feb 02, 2021	151.69	153.04	149.40	149.41	837,222	-2.78(-1.83%)
Feb 01, 2021	150.43	152.20	149.60	152.19	1,061,082	+2.20(+1.47%)
Jan 29, 2021	149.95	151.64	148.39	149.99	1,724,770	-0.21(-0.14%)
Jan 28, 2021	149.21	152.48	148.84	150.20	583,148	+0.99(+0.66%)
Jan 27, 2021	150.83	151.79	148.10	149.21	786,523	-2.49(-1.64%)
Jan 26, 2021	152.35	153.20	150.84	151.70	442,341	-0.42(-0.28%)
Jan 25, 2021	151.15	152.85	150.20	152.12	928,336	+0.57(+0.38%)
Jan 22, 2021	153.45	154.49	151.55	151.55	768,186	-2.51(-1.63%)
Jan 21, 2021	153.35	154.30	152.60	154.06	746,077	+0.55(+0.36%)
Jan 20, 2021	149.39	154.55	149.05	153.51	1,131,485	+4.06(+2.71%)
Jan 19, 2021	151.98	152.10	148.99	149.45	1,132,978	-1.67(-1.11%)
Jan 15, 2021	150.20	151.45	148.59	151.12	998,697	+0.63(+0.42%)
Jan 14, 2021	151.91	152.45	150.03	150.50	1,480,523	-1.10(-0.73%)
Jan 13, 2021	147.99	152.50	147.29	151.60	2,249,061	+4.39(+2.98%)
Jan 12, 2021	147.30	148.23	145.39	147.21	2,342,613	-0.68(-0.46%)
Jan 11, 2021	148.52	149.14	147.18	147.89	787,941	-1.02(-0.69%)
Jan 08, 2021	148.94	149.44	147.08	148.92	1,073,343	+0.51(+0.35%)
Jan 07, 2021	148.46	149.37	147.10	148.40	1,599,971	+1.88(+1.28%)
Jan 06, 2021	147.43	148.03	145.19	146.53	4,878,240	-6.59(-4.30%)
Jan 05, 2021	152.87	154.91	152.70	153.12	871,881	-0.16(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Popular Pages