Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.71 | 69.71 | 0 | -0.13(-0.19%) | ||
Mar 27, 2024 | 69.84 | 69.84 | 0 | +0.25(+0.36%) | ||
Mar 26, 2024 | 69.59 | 69.59 | 0 | -0.12(-0.17%) | ||
Mar 25, 2024 | 69.71 | 69.71 | 0 | -0.08(-0.11%) | ||
Mar 22, 2024 | 69.79 | 69.79 | 0 | -0.18(-0.26%) | ||
Mar 21, 2024 | 69.97 | 69.97 | 0 | +0.56(+0.81%) | ||
Mar 20, 2024 | 69.41 | 69.41 | 0 | +0.93(+1.36%) | ||
Mar 19, 2024 | 68.48 | 68.48 | 0 | +0.36(+0.53%) | ||
Mar 18, 2024 | 68.12 | 68.12 | 0 | +0.41(+0.61%) | ||
Mar 15, 2024 | 67.71 | 67.71 | 0 | -0.58(-0.85%) | ||
Mar 14, 2024 | 68.29 | 68.29 | 0 | -0.26(-0.38%) | ||
Mar 13, 2024 | 68.55 | 68.55 | 0 | -0.08(-0.12%) | ||
Mar 12, 2024 | 68.63 | 68.63 | 0 | +0.84(+1.24%) | ||
Mar 11, 2024 | 67.79 | 67.79 | 0 | -0.45(-0.66%) | ||
Mar 08, 2024 | 68.24 | 68.24 | 0 | -0.64(-0.93%) | ||
Mar 07, 2024 | 68.88 | 68.88 | 0 | +1.03(+1.52%) | ||
Mar 06, 2024 | 67.85 | 67.85 | 0 | +0.44(+0.65%) | ||
Mar 05, 2024 | 67.41 | 67.41 | 0 | -1.03(-1.50%) | ||
Mar 04, 2024 | 68.44 | 68.44 | 0 | -0.07(-0.10%) | ||
Mar 01, 2024 | 68.51 | 68.51 | 0 | +0.91(+1.35%) | ||
Feb 29, 2024 | 67.60 | 67.60 | 0 | +0.44(+0.66%) | ||
Feb 28, 2024 | 67.16 | 67.16 | 0 | -0.15(-0.22%) | ||
Feb 27, 2024 | 67.31 | 67.31 | 0 | +0.22(+0.33%) | ||
Feb 26, 2024 | 67.09 | 67.09 | 0 | -0.02(-0.03%) | ||
Feb 23, 2024 | 67.11 | 67.11 | 0 | -0.09(-0.13%) | ||
Feb 22, 2024 | 67.20 | 67.20 | 0 | +1.69(+2.58%) | ||
Feb 21, 2024 | 65.51 | 65.51 | 0 | -0.07(-0.11%) | ||
Feb 20, 2024 | 65.58 | 65.58 | 0 | -0.56(-0.85%) | ||
Feb 16, 2024 | 66.14 | 66.14 | 0 | -0.52(-0.78%) | ||
Feb 15, 2024 | 66.66 | 66.66 | 0 | +0.54(+0.82%) | ||
Feb 14, 2024 | 66.12 | 66.12 | 0 | +1.04(+1.60%) | ||
Feb 13, 2024 | 65.08 | 65.08 | 0 | -1.13(-1.71%) | ||
Feb 12, 2024 | 66.21 | 66.21 | 0 | -0.11(-0.17%) | ||
Feb 09, 2024 | 66.32 | 66.32 | 0 | +0.46(+0.70%) | ||
Feb 08, 2024 | 65.86 | 65.86 | 0 | +0.36(+0.55%) | ||
Feb 07, 2024 | 65.50 | 65.50 | 0 | +0.70(+1.08%) | ||
Feb 06, 2024 | 64.80 | 64.80 | 0 | +0.15(+0.23%) | ||
Feb 05, 2024 | 64.65 | 64.65 | 0 | -0.29(-0.45%) | ||
Feb 02, 2024 | 64.94 | 64.94 | 0 | +1.18(+1.85%) | ||
Feb 01, 2024 | 63.76 | 63.76 | 0 | +0.75(+1.19%) | ||
Jan 31, 2024 | 63.01 | 63.01 | 0 | -1.09(-1.70%) | ||
Jan 30, 2024 | 64.10 | 64.10 | 0 | -0.18(-0.28%) | ||
Jan 29, 2024 | 64.28 | 64.28 | 0 | +0.75(+1.18%) | ||
Jan 26, 2024 | 63.53 | 63.53 | 0 | +0.07(+0.11%) | ||
Jan 25, 2024 | 63.46 | 63.46 | 0 | +0.23(+0.36%) | ||
Jan 24, 2024 | 63.23 | 63.23 | 0 | +0.25(+0.40%) | ||
Jan 23, 2024 | 62.98 | 62.98 | 0 | +0.01(+0.02%) | ||
Jan 22, 2024 | 62.97 | 62.97 | 0 | +0.24(+0.38%) | ||
Jan 19, 2024 | 62.73 | 62.73 | 0 | +0.82(+1.32%) | ||
Jan 18, 2024 | 61.91 | 61.91 | 0 | +0.69(+1.13%) | ||
Jan 17, 2024 | 61.22 | 61.22 | 0 | -0.33(-0.54%) | ||
Jan 16, 2024 | 61.55 | 61.55 | 0 | -0.31(-0.50%) | ||
Jan 12, 2024 | 61.86 | 61.86 | 0 | -0.06(-0.10%) | ||
Jan 11, 2024 | 61.92 | 61.92 | 0 | +0.08(+0.13%) | ||
Jan 10, 2024 | 61.84 | 61.84 | 0 | +0.42(+0.68%) | ||
Jan 09, 2024 | 61.42 | 61.42 | 0 | -0.02(-0.03%) | ||
Jan 08, 2024 | 61.44 | 61.44 | 0 | +0.96(+1.59%) | ||
Jan 05, 2024 | 60.48 | 60.48 | 0 | +0.15(+0.25%) | ||
Jan 04, 2024 | 60.33 | 60.33 | 0 | -0.02(-0.03%) | ||
Jan 03, 2024 | 60.35 | 60.35 | 0 | -0.76(-1.24%) | ||
Jan 02, 2024 | 61.11 | 61.11 | 0 | -0.81(-1.31%) | ||
Dec 29, 2023 | 61.92 | 61.92 | 0 | -0.33(-0.53%) | ||
Dec 28, 2023 | 62.25 | 62.25 | 0 | -0.07(-0.11%) | ||
Dec 27, 2023 | 62.32 | 62.32 | 0 | +0.21(+0.34%) | ||
Dec 26, 2023 | 62.11 | 62.11 | 0 | +0.31(+0.50%) | ||
Dec 22, 2023 | 61.80 | 61.80 | 0 | +0.12(+0.19%) | ||
Dec 21, 2023 | 61.68 | 61.68 | 0 | +0.84(+1.38%) | ||
Dec 20, 2023 | 60.84 | 60.84 | 0 | -0.95(-1.54%) | ||
Dec 19, 2023 | 61.79 | 61.79 | 0 | +0.50(+0.82%) | ||
Dec 18, 2023 | 61.29 | 61.29 | 0 | +0.29(+0.48%) | ||
Dec 15, 2023 | 61.00 | 61.00 | 0 | -4.20(-6.44%) | ||
Dec 14, 2023 | 65.20 | 65.20 | 0 | +0.49(+0.75%) | ||
Dec 13, 2023 | 64.71 | 64.71 | 0 | +0.92(+1.45%) | ||
Dec 12, 2023 | 63.79 | 63.79 | 0 | +0.41(+0.64%) | ||
Dec 11, 2023 | 63.38 | 63.38 | 0 | +0.34(+0.54%) | ||
Dec 08, 2023 | 63.05 | 63.05 | 0 | +0.44(+0.70%) | ||
Dec 07, 2023 | 62.61 | 62.61 | 0 | +0.60(+0.96%) | ||
Dec 06, 2023 | 62.01 | 62.01 | 0 | -0.23(-0.37%) | ||
Dec 05, 2023 | 62.24 | 62.24 | 0 | -0.16(-0.25%) | ||
Dec 04, 2023 | 62.40 | 62.40 | 0 | -0.39(-0.62%) | ||
Dec 01, 2023 | 62.79 | 62.79 | 0 | +0.49(+0.78%) | ||
Nov 30, 2023 | 62.30 | 62.30 | 0 | +0.11(+0.18%) | ||
Nov 29, 2023 | 62.19 | 62.19 | 0 | +0.08(+0.13%) | ||
Nov 28, 2023 | 62.11 | 62.11 | 0 | +0.06(+0.10%) | ||
Nov 27, 2023 | 62.05 | 62.05 | 0 | -0.14(-0.22%) | ||
Nov 24, 2023 | 62.19 | 62.19 | 0 | +0.08(+0.13%) | ||
Nov 22, 2023 | 62.11 | 62.11 | 0 | +0.24(+0.39%) | ||
Nov 21, 2023 | 61.88 | 61.88 | 0 | -0.21(-0.34%) | ||
Nov 20, 2023 | 62.08 | 62.08 | 0 | +0.60(+0.97%) | ||
Nov 17, 2023 | 61.49 | 61.49 | 0 | +0.25(+0.41%) | ||
Nov 16, 2023 | 61.24 | 61.24 | 0 | -0.07(-0.11%) | ||
Nov 15, 2023 | 61.31 | 61.31 | 0 | +0.06(+0.10%) | ||
Nov 14, 2023 | 61.25 | 61.25 | 0 | +1.41(+2.36%) | ||
Nov 13, 2023 | 59.84 | 59.84 | 0 | +0.12(+0.20%) | ||
Nov 10, 2023 | 59.72 | 59.72 | 0 | +0.99(+1.69%) | ||
Nov 09, 2023 | 58.73 | 58.73 | 0 | -0.51(-0.85%) | ||
Nov 08, 2023 | 59.23 | 59.23 | 0 | +0.09(+0.15%) | ||
Nov 07, 2023 | 59.15 | 59.15 | 0 | +0.33(+0.56%) | ||
Nov 06, 2023 | 58.82 | 58.82 | 0 | -0.01(-0.02%) | ||
Nov 03, 2023 | 58.83 | 58.83 | 0 | +0.81(+1.40%) | ||
Nov 02, 2023 | 58.01 | 58.01 | 0 | +1.16(+2.04%) | ||
Nov 01, 2023 | 56.85 | 56.85 | 0 | +0.67(+1.20%) | ||
Oct 31, 2023 | 56.18 | 56.18 | 0 | +0.26(+0.46%) | ||
Oct 30, 2023 | 55.92 | 55.92 | 0 | +0.68(+1.24%) | ||
Oct 27, 2023 | 55.23 | 55.23 | 0 | -0.05(-0.09%) | ||
Oct 26, 2023 | 55.28 | 55.28 | 0 | -0.84(-1.50%) | ||
Oct 25, 2023 | 56.13 | 56.13 | 0 | -1.15(-2.01%) | ||
Oct 24, 2023 | 57.28 | 57.28 | 0 | +0.47(+0.82%) | ||
Oct 23, 2023 | 56.81 | 56.81 | 0 | +0.10(+0.17%) | ||
Oct 20, 2023 | 56.71 | 56.71 | 0 | -0.74(-1.30%) | ||
Oct 19, 2023 | 57.46 | 57.46 | 0 | -0.52(-0.89%) | ||
Oct 18, 2023 | 57.97 | 57.97 | 0 | -1.00(-1.70%) | ||
Oct 17, 2023 | 58.98 | 58.98 | 0 | +0.08(+0.13%) | ||
Oct 16, 2023 | 58.90 | 58.90 | 0 | +0.69(+1.19%) | ||
Oct 13, 2023 | 58.20 | 58.20 | 0 | -0.58(-0.98%) | ||
Oct 12, 2023 | 58.78 | 58.78 | 0 | -0.49(-0.82%) | ||
Oct 11, 2023 | 59.26 | 59.26 | 0 | +0.27(+0.45%) | ||
Oct 10, 2023 | 59.00 | 59.00 | 0 | +0.51(+0.87%) | ||
Oct 09, 2023 | 58.49 | 58.49 | 0 | +0.22(+0.37%) | ||
Oct 06, 2023 | 58.27 | 58.27 | 0 | +0.94(+1.65%) | ||
Oct 05, 2023 | 57.33 | 57.33 | 0 | -0.08(-0.14%) | ||
Oct 04, 2023 | 57.41 | 57.41 | 0 | +0.49(+0.85%) | ||
Oct 03, 2023 | 56.92 | 56.92 | 0 | -1.03(-1.78%) | ||
Oct 02, 2023 | 57.95 | 57.95 | 0 | -0.01(-0.02%) | ||
Sep 29, 2023 | 57.96 | 57.96 | 0 | -0.17(-0.29%) | ||
Sep 28, 2023 | 58.13 | 58.13 | 0 | +0.56(+0.97%) | ||
Sep 27, 2023 | 57.58 | 57.58 | 0 | -0.51(-0.87%) | ||
Sep 25, 2023 | 58.08 | 58.08 | 0 | -1.65(-2.76%) | ||
Sep 19, 2023 | 59.73 | 59.73 | 0 | -0.17(-0.28%) | ||
Sep 18, 2023 | 59.90 | 59.90 | 0 | -0.16(-0.26%) | ||
Sep 15, 2023 | 60.06 | 60.06 | 0 | -0.73(-1.21%) | ||
Sep 14, 2023 | 60.79 | 60.79 | 0 | +0.39(+0.64%) | ||
Sep 13, 2023 | 60.41 | 60.41 | 0 | -0.07(-0.11%) | ||
Sep 12, 2023 | 60.48 | 60.48 | 0 | -0.39(-0.64%) | ||
Sep 11, 2023 | 60.86 | 60.86 | 0 | +0.54(+0.89%) | ||
Sep 08, 2023 | 60.33 | 60.33 | 0 | +0.01(+0.02%) | ||
Sep 07, 2023 | 60.32 | 60.32 | 0 | -0.15(-0.25%) | ||
Sep 06, 2023 | 60.47 | 60.47 | 0 | -0.36(-0.59%) | ||
Sep 01, 2023 | 60.82 | 60.82 | 0 | +0.04(+0.07%) | ||
Aug 31, 2023 | 60.78 | 60.78 | 0 | +0.12(+0.20%) | ||
Aug 30, 2023 | 60.66 | 60.66 | 0 | +0.24(+0.39%) | ||
Aug 29, 2023 | 60.43 | 60.43 | 0 | +1.09(+1.84%) | ||
Aug 28, 2023 | 59.33 | 59.33 | 0 | +0.42(+0.71%) | ||
Aug 25, 2023 | 58.92 | 58.92 | 0 | +0.38(+0.64%) | ||
Aug 24, 2023 | 58.54 | 58.54 | 0 | -1.06(-1.78%) | ||
Aug 23, 2023 | 59.60 | 59.60 | 0 | +0.71(+1.21%) | ||
Aug 22, 2023 | 58.89 | 58.89 | 0 | -0.05(-0.08%) | ||
Aug 21, 2023 | 58.94 | 58.94 | 0 | +0.56(+0.95%) | ||
Aug 18, 2023 | 58.38 | 58.38 | 0 | +0.00(+0.00%) | ||
Aug 17, 2023 | 58.38 | 58.38 | 0 | -0.67(-1.13%) | ||
Aug 16, 2023 | 59.05 | 59.05 | 0 | -0.54(-0.90%) | ||
Aug 15, 2023 | 59.58 | 59.58 | 0 | -0.70(-1.17%) | ||
Aug 14, 2023 | 60.29 | 60.29 | 0 | +0.39(+0.65%) | ||
Aug 11, 2023 | 59.90 | 59.90 | 0 | -0.26(-0.43%) | ||
Aug 10, 2023 | 60.16 | 60.16 | 0 | +0.07(+0.12%) | ||
Aug 09, 2023 | 60.09 | 60.09 | 0 | -0.56(-0.92%) | ||
Aug 08, 2023 | 60.64 | 60.64 | 0 | -0.36(-0.59%) | ||
Aug 07, 2023 | 61.00 | 61.00 | 0 | +0.60(+0.99%) | ||
Aug 04, 2023 | 60.41 | 60.41 | 0 | -0.05(-0.08%) | ||
Aug 03, 2023 | 60.46 | 60.46 | 0 | -0.02(-0.03%) | ||
Aug 02, 2023 | 60.48 | 60.48 | 0 | -1.14(-1.85%) | ||
Aug 01, 2023 | 61.62 | 61.62 | 0 | -0.24(-0.39%) | ||
Jul 31, 2023 | 61.86 | 61.86 | 0 | +0.17(+0.27%) | ||
Jul 28, 2023 | 61.69 | 61.69 | 0 | +0.89(+1.47%) | ||
Jul 27, 2023 | 60.79 | 60.79 | 0 | -0.25(-0.41%) | ||
Jul 26, 2023 | 61.04 | 61.04 | 0 | -0.08(-0.13%) | ||
Jul 25, 2023 | 61.12 | 61.12 | 0 | +0.29(+0.47%) | ||
Jul 24, 2023 | 60.83 | 60.83 | 0 | +0.08(+0.13%) | ||
Jul 21, 2023 | 60.75 | 60.75 | 0 | -0.01(-0.02%) | ||
Jul 20, 2023 | 60.76 | 60.76 | 0 | -0.98(-1.59%) | ||
Jul 19, 2023 | 61.75 | 61.75 | 0 | -0.05(-0.08%) | ||
Jul 18, 2023 | 61.80 | 61.80 | 0 | +0.57(+0.92%) | ||
Jul 17, 2023 | 61.23 | 61.23 | 0 | +0.30(+0.49%) | ||
Jul 14, 2023 | 60.93 | 60.93 | 0 | -0.08(-0.13%) | ||
Jul 13, 2023 | 61.01 | 61.01 | 0 | +0.74(+1.24%) | ||
Jul 12, 2023 | 60.27 | 60.27 | 0 | +0.53(+0.88%) | ||
Jul 11, 2023 | 59.74 | 59.74 | 0 | +0.58(+0.97%) | ||
Jul 10, 2023 | 59.17 | 59.17 | 0 | +0.39(+0.66%) | ||
Jul 07, 2023 | 58.78 | 58.78 | 0 | +0.10(+0.17%) | ||
Jul 06, 2023 | 58.68 | 58.68 | 0 | -0.75(-1.27%) | ||
Jul 05, 2023 | 59.43 | 59.43 | 0 | -0.08(-0.13%) | ||
Jul 03, 2023 | 59.51 | 59.51 | 0 | +0.13(+0.22%) | ||
Jun 30, 2023 | 59.38 | 59.38 | 0 | +0.67(+1.15%) | ||
Jun 29, 2023 | 58.71 | 58.71 | 0 | +0.05(+0.08%) | ||
Jun 28, 2023 | 58.66 | 58.66 | 0 | +0.18(+0.31%) | ||
Jun 27, 2023 | 58.48 | 58.48 | 0 | +0.83(+1.45%) | ||
Jun 26, 2023 | 57.65 | 57.65 | 0 | -0.32(-0.55%) | ||
Jun 23, 2023 | 57.96 | 57.96 | 0 | -0.47(-0.80%) | ||
Jun 22, 2023 | 58.43 | 58.43 | 0 | +0.21(+0.36%) | ||
Jun 21, 2023 | 58.22 | 58.22 | 0 | -0.48(-0.81%) | ||
Jun 16, 2023 | 58.70 | 58.70 | 0 | -0.37(-0.62%) | ||
Jun 15, 2023 | 59.07 | 59.07 | 0 | +0.71(+1.22%) | ||
Jun 14, 2023 | 58.35 | 58.35 | 0 | +0.02(+0.03%) | ||
Jun 13, 2023 | 58.33 | 58.33 | 0 | +0.52(+0.89%) | ||
Jun 12, 2023 | 57.82 | 57.82 | 0 | +0.76(+1.34%) | ||
Jun 09, 2023 | 57.05 | 57.05 | 0 | +0.10(+0.17%) | ||
Jun 08, 2023 | 56.95 | 56.95 | 0 | +0.34(+0.60%) | ||
Jun 07, 2023 | 56.61 | 56.61 | 0 | -0.45(-0.78%) | ||
Jun 06, 2023 | 57.06 | 57.06 | 0 | +0.20(+0.35%) | ||
Jun 05, 2023 | 56.86 | 56.86 | 0 | -0.14(-0.24%) | ||
Jun 02, 2023 | 57.00 | 57.00 | 0 | +0.91(+1.63%) | ||
Jun 01, 2023 | 56.09 | 56.09 | 0 | +0.61(+1.09%) | ||
May 31, 2023 | 55.48 | 55.48 | 0 | -0.28(-0.50%) | ||
May 26, 2023 | 55.76 | 55.76 | 0 | +1.03(+1.89%) | ||
May 25, 2023 | 54.73 | 54.73 | 0 | +0.43(+0.79%) | ||
May 24, 2023 | 54.30 | 54.30 | 0 | -0.32(-0.58%) | ||
May 23, 2023 | 54.62 | 54.62 | 0 | -0.75(-1.36%) | ||
May 22, 2023 | 55.37 | 55.37 | 0 | +0.17(+0.31%) | ||
May 19, 2023 | 55.20 | 55.20 | 0 | -0.16(-0.29%) | ||
May 18, 2023 | 55.36 | 55.36 | 0 | +0.73(+1.34%) | ||
May 17, 2023 | 54.63 | 54.63 | 0 | +0.80(+1.49%) | ||
May 16, 2023 | 53.82 | 53.82 | 0 | -0.34(-0.62%) | ||
May 15, 2023 | 54.16 | 54.16 | 0 | +0.40(+0.74%) | ||
May 12, 2023 | 53.77 | 53.77 | 0 | -0.23(-0.42%) | ||
May 11, 2023 | 53.99 | 53.99 | 0 | -0.04(-0.07%) | ||
May 10, 2023 | 54.03 | 54.03 | 0 | +0.19(+0.35%) | ||
May 09, 2023 | 53.84 | 53.84 | 0 | -0.13(-0.24%) | ||
May 08, 2023 | 53.97 | 53.97 | 0 | +0.19(+0.35%) | ||
May 05, 2023 | 53.78 | 53.78 | 0 | +0.84(+1.59%) | ||
May 04, 2023 | 52.94 | 52.94 | 0 | -0.33(-0.61%) | ||
May 03, 2023 | 53.27 | 53.27 | 0 | -0.15(-0.28%) | ||
May 02, 2023 | 53.42 | 53.42 | 0 | -0.57(-1.05%) | ||
May 01, 2023 | 53.98 | 53.98 | 0 | -0.05(-0.09%) | ||
Apr 28, 2023 | 54.03 | 54.03 | 0 | +0.47(+0.87%) | ||
Apr 27, 2023 | 53.57 | 53.57 | 0 | +1.05(+2.00%) | ||
Apr 26, 2023 | 52.51 | 52.51 | 0 | -0.07(-0.13%) | ||
Apr 25, 2023 | 52.58 | 52.58 | 0 | -1.05(-1.96%) | ||
Apr 24, 2023 | 53.64 | 53.64 | 0 | -0.05(-0.09%) | ||
Apr 21, 2023 | 53.69 | 53.69 | 0 | +0.12(+0.22%) | ||
Apr 20, 2023 | 53.57 | 53.57 | 0 | -0.27(-0.50%) | ||
Apr 19, 2023 | 53.83 | 53.83 | 0 | -0.08(-0.15%) | ||
Apr 18, 2023 | 53.91 | 53.91 | 0 | +0.11(+0.20%) | ||
Apr 17, 2023 | 53.80 | 53.80 | 0 | +0.06(+0.11%) | ||
Apr 14, 2023 | 53.75 | 53.75 | 0 | -0.15(-0.28%) | ||
Apr 13, 2023 | 53.89 | 53.89 | 0 | +0.76(+1.44%) | ||
Apr 12, 2023 | 53.13 | 53.13 | 0 | -0.28(-0.52%) | ||
Apr 11, 2023 | 53.41 | 53.41 | 0 | +0.32(+0.60%) | ||
Apr 06, 2023 | 53.09 | 53.09 | 0 | +0.14(+0.26%) | ||
Apr 05, 2023 | 52.95 | 52.95 | 0 | -0.49(-0.91%) | ||
Apr 04, 2023 | 53.44 | 53.44 | 0 | -0.32(-0.59%) |