Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.89 | 70.89 | 0 | -0.10(-0.14%) | ||
Apr 29, 2024 | 70.99 | 70.99 | 0 | +0.18(+0.25%) | ||
Apr 26, 2024 | 70.81 | 70.81 | 0 | -0.03(-0.04%) | ||
Apr 25, 2024 | 70.84 | 70.84 | 0 | -0.38(-0.53%) | ||
Apr 24, 2024 | 71.22 | 71.22 | 0 | -0.14(-0.20%) | ||
Apr 22, 2024 | 71.36 | 71.36 | 0 | +0.00(+0.00%) | ||
Apr 19, 2024 | 71.36 | 71.36 | 0 | +0.02(+0.03%) | ||
Apr 18, 2024 | 71.34 | 71.34 | 0 | -0.04(-0.06%) | ||
Apr 17, 2024 | 71.38 | 71.38 | 0 | +0.03(+0.04%) | ||
Apr 16, 2024 | 71.35 | 71.35 | 0 | -0.23(-0.32%) | ||
Apr 15, 2024 | 71.58 | 71.58 | 0 | -0.15(-0.21%) | ||
Apr 12, 2024 | 71.73 | 71.73 | 0 | +0.25(+0.35%) | ||
Apr 11, 2024 | 71.48 | 71.48 | 0 | -0.03(-0.04%) | ||
Apr 10, 2024 | 71.51 | 71.51 | 0 | -0.47(-0.65%) | ||
Apr 09, 2024 | 71.98 | 71.98 | 0 | +0.09(+0.13%) | ||
Apr 08, 2024 | 71.89 | 71.89 | 0 | -0.20(-0.28%) | ||
Apr 05, 2024 | 72.09 | 72.09 | 0 | -0.19(-0.26%) | ||
Apr 04, 2024 | 72.28 | 72.28 | 0 | +0.07(+0.10%) | ||
Apr 03, 2024 | 72.21 | 72.21 | 0 | -0.19(-0.26%) | ||
Apr 02, 2024 | 72.40 | 72.40 | 0 | -0.67(-0.92%) | ||
Apr 01, 2024 | 73.07 | 73.07 | 0 | -0.11(-0.15%) | ||
Mar 28, 2024 | 73.18 | 73.18 | 0 | -0.04(-0.05%) | ||
Mar 27, 2024 | 73.22 | 73.22 | 0 | -0.09(-0.12%) | ||
Mar 26, 2024 | 73.31 | 73.31 | 0 | -0.30(-0.41%) | ||
Mar 25, 2024 | 73.61 | 73.61 | 0 | -0.01(-0.01%) | ||
Mar 22, 2024 | 73.62 | 73.62 | 0 | +0.08(+0.11%) | ||
Mar 21, 2024 | 73.54 | 73.54 | 0 | -0.01(-0.01%) | ||
Mar 20, 2024 | 73.55 | 73.55 | 0 | -0.11(-0.15%) | ||
Mar 19, 2024 | 73.66 | 73.66 | 0 | +0.01(+0.01%) | ||
Mar 18, 2024 | 73.65 | 73.65 | 0 | -0.06(-0.08%) | ||
Mar 15, 2024 | 73.71 | 73.71 | 0 | -0.12(-0.16%) | ||
Mar 14, 2024 | 73.83 | 73.83 | 0 | -0.30(-0.40%) | ||
Mar 13, 2024 | 74.13 | 74.13 | 0 | +0.02(+0.03%) | ||
Mar 12, 2024 | 74.11 | 74.11 | 0 | -0.01(-0.01%) | ||
Mar 11, 2024 | 74.12 | 74.12 | 0 | -0.05(-0.07%) | ||
Mar 07, 2024 | 74.17 | 74.17 | 0 | +0.20(+0.27%) | ||
Mar 06, 2024 | 73.97 | 73.97 | 0 | +0.08(+0.11%) | ||
Mar 05, 2024 | 73.89 | 73.89 | 0 | +0.12(+0.16%) | ||
Mar 04, 2024 | 73.77 | 73.77 | 0 | -0.07(-0.09%) | ||
Mar 01, 2024 | 73.84 | 73.84 | 0 | -0.03(-0.04%) | ||
Feb 29, 2024 | 73.87 | 73.87 | 0 | +0.07(+0.09%) | ||
Feb 28, 2024 | 73.80 | 73.80 | 0 | +0.01(+0.01%) | ||
Feb 27, 2024 | 73.79 | 73.79 | 0 | +0.01(+0.01%) | ||
Feb 26, 2024 | 73.78 | 73.78 | 0 | +0.02(+0.03%) | ||
Feb 23, 2024 | 73.76 | 73.76 | 0 | +0.04(+0.05%) | ||
Feb 22, 2024 | 73.72 | 73.72 | 0 | -0.12(-0.16%) | ||
Feb 21, 2024 | 73.84 | 73.84 | 0 | +0.06(+0.08%) | ||
Feb 20, 2024 | 73.78 | 73.78 | 0 | +0.01(+0.01%) | ||
Feb 16, 2024 | 73.77 | 73.77 | 0 | -0.10(-0.14%) | ||
Feb 15, 2024 | 73.87 | 73.87 | 0 | +0.19(+0.26%) | ||
Feb 14, 2024 | 73.68 | 73.68 | 0 | +0.07(+0.10%) | ||
Feb 13, 2024 | 73.61 | 73.61 | 0 | -0.40(-0.54%) | ||
Feb 12, 2024 | 74.01 | 74.01 | 0 | +0.02(+0.03%) | ||
Feb 09, 2024 | 73.99 | 73.99 | 0 | +0.02(+0.03%) | ||
Feb 08, 2024 | 73.97 | 73.97 | 0 | +0.03(+0.04%) | ||
Feb 07, 2024 | 73.94 | 73.94 | 0 | +0.06(+0.08%) | ||
Feb 06, 2024 | 73.88 | 73.88 | 0 | +0.00(+0.00%) | ||
Feb 05, 2024 | 73.88 | 73.88 | 0 | -0.76(-1.02%) | ||
Feb 02, 2024 | 74.64 | 74.64 | 0 | -0.40(-0.53%) | ||
Feb 01, 2024 | 75.04 | 75.04 | 0 | +0.57(+0.77%) | ||
Jan 31, 2024 | 74.47 | 74.47 | 0 | +0.42(+0.57%) | ||
Jan 30, 2024 | 74.05 | 74.05 | 0 | +0.16(+0.22%) | ||
Jan 29, 2024 | 73.89 | 73.89 | 0 | +0.20(+0.27%) | ||
Jan 26, 2024 | 73.69 | 73.69 | 0 | +0.01(+0.01%) | ||
Jan 25, 2024 | 73.68 | 73.68 | 0 | +0.05(+0.07%) | ||
Jan 24, 2024 | 73.63 | 73.63 | 0 | -0.10(-0.14%) | ||
Jan 23, 2024 | 73.73 | 73.73 | 0 | -0.19(-0.26%) | ||
Jan 22, 2024 | 73.92 | 73.92 | 0 | +0.08(+0.11%) | ||
Jan 19, 2024 | 73.84 | 73.84 | 0 | -0.28(-0.38%) | ||
Jan 18, 2024 | 74.12 | 74.12 | 0 | -0.43(-0.58%) | ||
Jan 17, 2024 | 74.55 | 74.55 | 0 | -0.44(-0.59%) | ||
Jan 16, 2024 | 74.99 | 74.99 | 0 | -0.26(-0.35%) | ||
Jan 12, 2024 | 75.25 | 75.25 | 0 | +0.08(+0.11%) | ||
Jan 11, 2024 | 75.17 | 75.17 | 0 | +0.03(+0.04%) | ||
Jan 10, 2024 | 75.14 | 75.14 | 0 | -0.12(-0.16%) | ||
Jan 09, 2024 | 75.26 | 75.26 | 0 | -0.09(-0.12%) | ||
Jan 08, 2024 | 75.35 | 75.35 | 0 | +0.11(+0.15%) | ||
Jan 05, 2024 | 75.24 | 75.24 | 0 | +0.02(+0.03%) | ||
Jan 04, 2024 | 75.22 | 75.22 | 0 | -0.01(-0.01%) | ||
Jan 03, 2024 | 75.23 | 75.23 | 0 | -0.06(-0.08%) | ||
Jan 02, 2024 | 75.29 | 75.29 | 0 | -0.03(-0.04%) | ||
Dec 29, 2023 | 75.32 | 75.32 | 0 | -0.02(-0.03%) | ||
Dec 28, 2023 | 75.34 | 75.34 | 0 | -2.11(-2.72%) | ||
Dec 27, 2023 | 77.45 | 77.45 | 0 | +0.14(+0.18%) | ||
Dec 26, 2023 | 77.31 | 77.31 | 0 | +0.02(+0.03%) | ||
Dec 22, 2023 | 77.29 | 77.29 | 0 | +0.01(+0.01%) | ||
Dec 21, 2023 | 77.28 | 77.28 | 0 | -0.03(-0.04%) | ||
Dec 20, 2023 | 77.31 | 77.31 | 0 | +0.24(+0.31%) | ||
Dec 19, 2023 | 77.07 | 77.07 | 0 | +0.12(+0.16%) | ||
Dec 18, 2023 | 76.95 | 76.95 | 0 | +0.14(+0.18%) | ||
Dec 15, 2023 | 76.81 | 76.81 | 0 | +0.10(+0.13%) | ||
Dec 14, 2023 | 76.71 | 76.71 | 0 | +1.13(+1.50%) | ||
Dec 13, 2023 | 75.58 | 75.58 | 0 | +0.40(+0.53%) | ||
Dec 12, 2023 | 75.18 | 75.18 | 0 | +0.00(+0.00%) | ||
Dec 11, 2023 | 75.18 | 75.18 | 0 | -0.08(-0.11%) | ||
Dec 08, 2023 | 75.26 | 75.26 | 0 | +0.01(+0.01%) | ||
Dec 07, 2023 | 75.25 | 75.25 | 0 | +0.10(+0.13%) | ||
Dec 06, 2023 | 75.15 | 75.15 | 0 | +0.36(+0.48%) | ||
Dec 05, 2023 | 74.79 | 74.79 | 0 | +0.30(+0.40%) | ||
Dec 04, 2023 | 74.49 | 74.49 | 0 | -0.04(-0.05%) | ||
Dec 01, 2023 | 74.53 | 74.53 | 0 | +0.37(+0.50%) | ||
Nov 30, 2023 | 74.16 | 74.16 | 0 | +0.19(+0.26%) | ||
Nov 29, 2023 | 73.97 | 73.97 | 0 | +0.91(+1.25%) | ||
Nov 28, 2023 | 73.06 | 73.06 | 0 | +0.36(+0.50%) | ||
Nov 27, 2023 | 72.70 | 72.70 | 0 | +0.13(+0.18%) | ||
Nov 24, 2023 | 72.57 | 72.57 | 0 | +0.00(+0.00%) | ||
Nov 22, 2023 | 72.57 | 72.57 | 0 | +0.29(+0.40%) | ||
Nov 21, 2023 | 72.28 | 72.28 | 0 | +0.24(+0.33%) | ||
Nov 20, 2023 | 72.04 | 72.04 | 0 | +0.17(+0.24%) | ||
Nov 17, 2023 | 71.87 | 71.87 | 0 | +0.15(+0.21%) | ||
Nov 16, 2023 | 71.72 | 71.72 | 0 | +0.33(+0.46%) | ||
Nov 15, 2023 | 71.39 | 71.39 | 0 | +0.05(+0.07%) | ||
Nov 14, 2023 | 71.34 | 71.34 | 0 | +0.73(+1.03%) | ||
Nov 13, 2023 | 70.61 | 70.61 | 0 | +0.02(+0.03%) | ||
Nov 10, 2023 | 70.59 | 70.59 | 0 | +0.03(+0.04%) | ||
Nov 09, 2023 | 70.56 | 70.56 | 0 | +0.08(+0.11%) | ||
Nov 08, 2023 | 70.48 | 70.48 | 0 | +0.34(+0.48%) | ||
Nov 07, 2023 | 70.14 | 70.14 | 0 | +0.24(+0.34%) | ||
Nov 06, 2023 | 69.90 | 69.90 | 0 | +0.20(+0.29%) | ||
Nov 03, 2023 | 69.70 | 69.70 | 0 | +0.16(+0.23%) | ||
Nov 02, 2023 | 69.54 | 69.54 | 0 | +0.90(+1.31%) | ||
Nov 01, 2023 | 68.64 | 68.64 | 0 | +0.15(+0.22%) | ||
Oct 31, 2023 | 68.49 | 68.49 | 0 | +0.06(+0.09%) | ||
Oct 30, 2023 | 68.43 | 68.43 | 0 | -0.14(-0.20%) | ||
Oct 27, 2023 | 68.57 | 68.57 | 0 | -0.02(-0.03%) | ||
Oct 26, 2023 | 68.59 | 68.59 | 0 | +0.09(+0.13%) | ||
Oct 25, 2023 | 68.50 | 68.50 | 0 | -0.16(-0.23%) | ||
Oct 24, 2023 | 68.66 | 68.66 | 0 | +0.17(+0.25%) | ||
Oct 23, 2023 | 68.49 | 68.49 | 0 | -0.06(-0.09%) | ||
Oct 20, 2023 | 68.55 | 68.55 | 0 | +0.09(+0.13%) | ||
Oct 19, 2023 | 68.46 | 68.46 | 0 | -0.44(-0.64%) | ||
Oct 18, 2023 | 68.90 | 68.90 | 0 | -0.28(-0.40%) | ||
Oct 17, 2023 | 69.18 | 69.18 | 0 | -0.70(-1.00%) | ||
Oct 16, 2023 | 69.88 | 69.88 | 0 | -0.34(-0.48%) | ||
Oct 13, 2023 | 70.22 | 70.22 | 0 | +0.01(+0.01%) | ||
Oct 12, 2023 | 70.21 | 70.21 | 0 | -0.17(-0.24%) | ||
Oct 11, 2023 | 70.38 | 70.38 | 0 | +0.26(+0.37%) | ||
Oct 10, 2023 | 70.12 | 70.12 | 0 | +0.11(+0.16%) | ||
Oct 09, 2023 | 70.01 | 70.01 | 0 | +0.21(+0.30%) | ||
Oct 06, 2023 | 69.80 | 69.80 | 0 | -0.29(-0.41%) | ||
Oct 05, 2023 | 70.09 | 70.09 | 0 | +0.05(+0.07%) | ||
Oct 04, 2023 | 70.04 | 70.04 | 0 | +0.05(+0.07%) | ||
Oct 03, 2023 | 69.99 | 69.99 | 0 | -0.51(-0.72%) | ||
Oct 02, 2023 | 70.50 | 70.50 | 0 | -0.22(-0.31%) | ||
Sep 29, 2023 | 70.72 | 70.72 | 0 | +0.15(+0.21%) | ||
Sep 28, 2023 | 70.57 | 70.57 | 0 | -0.71(-1.00%) | ||
Sep 27, 2023 | 71.28 | 71.28 | 0 | -0.36(-0.50%) | ||
Sep 25, 2023 | 71.64 | 71.64 | 0 | -1.55(-2.12%) | ||
Sep 19, 2023 | 73.19 | 73.19 | 0 | -0.16(-0.22%) | ||
Sep 18, 2023 | 73.35 | 73.35 | 0 | -0.09(-0.12%) | ||
Sep 15, 2023 | 73.44 | 73.44 | 0 | +0.01(+0.01%) | ||
Sep 14, 2023 | 73.43 | 73.43 | 0 | -0.13(-0.18%) | ||
Sep 13, 2023 | 73.56 | 73.56 | 0 | +0.04(+0.05%) | ||
Sep 12, 2023 | 73.52 | 73.52 | 0 | -0.15(-0.20%) | ||
Sep 11, 2023 | 73.67 | 73.67 | 0 | +0.93(+1.28%) | ||
Sep 08, 2023 | 72.74 | 72.74 | 0 | -0.02(-0.03%) | ||
Sep 07, 2023 | 72.76 | 72.76 | 0 | -0.30(-0.41%) | ||
Sep 06, 2023 | 73.06 | 73.06 | 0 | -0.26(-0.35%) | ||
Sep 01, 2023 | 73.32 | 73.32 | 0 | -0.08(-0.11%) | ||
Aug 31, 2023 | 73.40 | 73.40 | 0 | +0.17(+0.23%) | ||
Aug 30, 2023 | 73.23 | 73.23 | 0 | +0.01(+0.01%) | ||
Aug 29, 2023 | 73.22 | 73.22 | 0 | +0.11(+0.15%) | ||
Aug 28, 2023 | 73.11 | 73.11 | 0 | +0.03(+0.04%) | ||
Aug 25, 2023 | 73.08 | 73.08 | 0 | -0.05(-0.07%) | ||
Aug 24, 2023 | 73.13 | 73.13 | 0 | +0.02(+0.03%) | ||
Aug 23, 2023 | 73.11 | 73.11 | 0 | +0.04(+0.05%) | ||
Aug 22, 2023 | 73.07 | 73.07 | 0 | -0.39(-0.53%) | ||
Aug 21, 2023 | 73.46 | 73.46 | 0 | -0.26(-0.35%) | ||
Aug 17, 2023 | 73.72 | 73.72 | 0 | -0.53(-0.71%) | ||
Aug 16, 2023 | 74.25 | 74.25 | 0 | -0.15(-0.20%) | ||
Aug 15, 2023 | 74.40 | 74.40 | 0 | -0.12(-0.16%) | ||
Aug 14, 2023 | 74.52 | 74.52 | 0 | +0.03(+0.04%) | ||
Aug 11, 2023 | 74.49 | 74.49 | 0 | -0.09(-0.12%) | ||
Aug 10, 2023 | 74.58 | 74.58 | 0 | +0.05(+0.07%) | ||
Aug 09, 2023 | 74.53 | 74.53 | 0 | +0.25(+0.34%) | ||
Aug 08, 2023 | 74.28 | 74.28 | 0 | +0.21(+0.28%) | ||
Aug 07, 2023 | 74.07 | 74.07 | 0 | -0.10(-0.13%) | ||
Aug 04, 2023 | 74.17 | 74.17 | 0 | +0.05(+0.07%) | ||
Aug 03, 2023 | 74.12 | 74.12 | 0 | -0.72(-0.96%) | ||
Aug 02, 2023 | 74.84 | 74.84 | 0 | -0.42(-0.56%) | ||
Aug 01, 2023 | 75.26 | 75.26 | 0 | -0.24(-0.32%) | ||
Jul 31, 2023 | 75.50 | 75.50 | 0 | -0.06(-0.08%) | ||
Jul 28, 2023 | 75.56 | 75.56 | 0 | -0.26(-0.34%) | ||
Jul 27, 2023 | 75.82 | 75.82 | 0 | -0.36(-0.47%) | ||
Jul 26, 2023 | 76.18 | 76.18 | 0 | +0.04(+0.05%) | ||
Jul 25, 2023 | 76.14 | 76.14 | 0 | -0.04(-0.05%) | ||
Jul 24, 2023 | 76.18 | 76.18 | 0 | +0.05(+0.07%) | ||
Jul 21, 2023 | 76.13 | 76.13 | 0 | +0.11(+0.14%) | ||
Jul 20, 2023 | 76.02 | 76.02 | 0 | -0.09(-0.12%) | ||
Jul 19, 2023 | 76.11 | 76.11 | 0 | +0.33(+0.44%) | ||
Jul 18, 2023 | 75.78 | 75.78 | 0 | +0.19(+0.25%) | ||
Jul 17, 2023 | 75.59 | 75.59 | 0 | +0.05(+0.07%) | ||
Jul 14, 2023 | 75.54 | 75.54 | 0 | +0.12(+0.16%) | ||
Jul 13, 2023 | 75.42 | 75.42 | 0 | +0.32(+0.43%) | ||
Jul 12, 2023 | 75.10 | 75.10 | 0 | +0.08(+0.11%) | ||
Jul 11, 2023 | 75.02 | 75.02 | 0 | +0.07(+0.09%) | ||
Jul 10, 2023 | 74.95 | 74.95 | 0 | +0.04(+0.05%) | ||
Jul 07, 2023 | 74.91 | 74.91 | 0 | -0.17(-0.23%) | ||
Jul 06, 2023 | 75.08 | 75.08 | 0 | -0.37(-0.49%) | ||
Jul 05, 2023 | 75.45 | 75.45 | 0 | +0.01(+0.01%) | ||
Jul 03, 2023 | 75.44 | 75.44 | 0 | +0.02(+0.03%) | ||
Jun 30, 2023 | 75.42 | 75.42 | 0 | +0.05(+0.07%) | ||
Jun 29, 2023 | 75.37 | 75.37 | 0 | -0.31(-0.41%) | ||
Jun 28, 2023 | 75.68 | 75.68 | 0 | -0.02(-0.03%) | ||
Jun 27, 2023 | 75.70 | 75.70 | 0 | +0.05(+0.07%) | ||
Jun 26, 2023 | 75.65 | 75.65 | 0 | +0.07(+0.09%) | ||
Jun 23, 2023 | 75.58 | 75.58 | 0 | +0.04(+0.05%) | ||
Jun 22, 2023 | 75.54 | 75.54 | 0 | +0.00(+0.00%) | ||
Jun 21, 2023 | 75.54 | 75.54 | 0 | +0.14(+0.19%) | ||
Jun 16, 2023 | 75.40 | 75.40 | 0 | +0.02(+0.03%) | ||
Jun 15, 2023 | 75.38 | 75.38 | 0 | +0.07(+0.09%) | ||
Jun 14, 2023 | 75.31 | 75.31 | 0 | +0.08(+0.11%) | ||
Jun 13, 2023 | 75.23 | 75.23 | 0 | +0.03(+0.04%) | ||
Jun 12, 2023 | 75.20 | 75.20 | 0 | +0.04(+0.05%) | ||
Jun 09, 2023 | 75.16 | 75.16 | 0 | -0.03(-0.04%) | ||
Jun 08, 2023 | 75.19 | 75.19 | 0 | +0.01(+0.01%) | ||
Jun 07, 2023 | 75.18 | 75.18 | 0 | -0.11(-0.15%) | ||
Jun 06, 2023 | 75.29 | 75.29 | 0 | +0.02(+0.03%) | ||
Jun 05, 2023 | 75.27 | 75.27 | 0 | +0.10(+0.13%) | ||
Jun 02, 2023 | 75.17 | 75.17 | 0 | +0.01(+0.01%) | ||
Jun 01, 2023 | 75.16 | 75.16 | 0 | +0.35(+0.47%) | ||
May 31, 2023 | 74.81 | 74.81 | 0 | +0.62(+0.84%) | ||
May 26, 2023 | 74.19 | 74.19 | 0 | -0.07(-0.09%) | ||
May 25, 2023 | 74.26 | 74.26 | 0 | +0.02(+0.03%) | ||
May 24, 2023 | 74.24 | 74.24 | 0 | -0.07(-0.09%) | ||
May 23, 2023 | 74.31 | 74.31 | 0 | -0.60(-0.80%) | ||
May 22, 2023 | 74.91 | 74.91 | 0 | -0.20(-0.27%) | ||
May 19, 2023 | 75.11 | 75.11 | 0 | -0.62(-0.82%) | ||
May 18, 2023 | 75.73 | 75.73 | 0 | -0.70(-0.92%) | ||
May 17, 2023 | 76.43 | 76.43 | 0 | -0.33(-0.43%) | ||
May 16, 2023 | 76.76 | 76.76 | 0 | -0.21(-0.27%) | ||
May 15, 2023 | 76.97 | 76.97 | 0 | -0.03(-0.04%) | ||
May 12, 2023 | 77.00 | 77.00 | 0 | -0.07(-0.09%) | ||
May 11, 2023 | 77.07 | 77.07 | 0 | +0.05(+0.06%) | ||
May 10, 2023 | 77.02 | 77.02 | 0 | -0.04(-0.05%) | ||
May 09, 2023 | 77.06 | 77.06 | 0 | -0.10(-0.13%) | ||
May 08, 2023 | 77.16 | 77.16 | 0 | -0.01(-0.01%) | ||
May 05, 2023 | 77.17 | 77.17 | 0 | +0.06(+0.08%) | ||
May 04, 2023 | 77.11 | 77.11 | 0 | +0.26(+0.34%) | ||
May 03, 2023 | 76.85 | 76.85 | 0 | +0.09(+0.12%) | ||
May 02, 2023 | 76.76 | 76.76 | 0 | +0.12(+0.16%) |