Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.19 | 71.19 | 0 | -1.21(-1.67%) | ||
Apr 29, 2024 | 72.40 | 72.40 | 0 | -0.23(-0.32%) | ||
Apr 26, 2024 | 72.63 | 72.63 | 0 | +1.33(+1.87%) | ||
Apr 25, 2024 | 71.30 | 71.30 | 0 | -0.59(-0.82%) | ||
Apr 24, 2024 | 71.89 | 71.89 | 0 | -0.29(-0.40%) | ||
Apr 23, 2024 | 72.18 | 72.18 | 0 | +1.30(+1.83%) | ||
Apr 22, 2024 | 70.88 | 70.88 | 0 | +0.62(+0.88%) | ||
Apr 19, 2024 | 70.26 | 70.26 | 0 | -1.40(-1.95%) | ||
Apr 18, 2024 | 71.66 | 71.66 | 0 | -0.33(-0.46%) | ||
Apr 17, 2024 | 71.99 | 71.99 | 0 | -0.56(-0.77%) | ||
Apr 16, 2024 | 72.55 | 72.55 | 0 | +0.15(+0.21%) | ||
Apr 15, 2024 | 72.40 | 72.40 | 0 | -2.19(-2.94%) | ||
Apr 11, 2024 | 74.59 | 74.59 | 0 | +0.85(+1.15%) | ||
Apr 10, 2024 | 73.74 | 73.74 | 0 | -0.38(-0.51%) | ||
Apr 09, 2024 | 74.12 | 74.12 | 0 | -0.04(-0.05%) | ||
Apr 08, 2024 | 74.16 | 74.16 | 0 | -0.11(-0.15%) | ||
Apr 05, 2024 | 74.27 | 74.27 | 0 | +1.24(+1.70%) | ||
Apr 04, 2024 | 73.03 | 73.03 | 0 | -0.92(-1.24%) | ||
Apr 03, 2024 | 73.95 | 73.95 | 0 | +0.25(+0.34%) | ||
Apr 02, 2024 | 73.70 | 73.70 | 0 | -0.63(-0.85%) | ||
Apr 01, 2024 | 74.33 | 74.33 | 0 | +0.01(+0.01%) | ||
Mar 28, 2024 | 74.32 | 74.32 | 0 | -0.07(-0.09%) | ||
Mar 27, 2024 | 74.39 | 74.39 | 0 | +0.13(+0.18%) | ||
Mar 26, 2024 | 74.26 | 74.26 | 0 | -0.18(-0.24%) | ||
Mar 25, 2024 | 74.44 | 74.44 | 0 | -0.30(-0.40%) | ||
Mar 22, 2024 | 74.74 | 74.74 | 0 | +0.10(+0.13%) | ||
Mar 21, 2024 | 74.64 | 74.64 | 0 | +0.13(+0.17%) | ||
Mar 20, 2024 | 74.51 | 74.51 | 0 | +0.69(+0.93%) | ||
Mar 19, 2024 | 73.82 | 73.82 | 0 | +0.48(+0.65%) | ||
Mar 18, 2024 | 73.34 | 73.34 | 0 | +0.63(+0.87%) | ||
Mar 15, 2024 | 72.71 | 72.71 | 0 | -0.93(-1.26%) | ||
Mar 14, 2024 | 73.64 | 73.64 | 0 | +0.05(+0.07%) | ||
Mar 13, 2024 | 73.59 | 73.59 | 0 | -0.23(-0.31%) | ||
Mar 12, 2024 | 73.82 | 73.82 | 0 | +1.40(+1.93%) | ||
Mar 11, 2024 | 72.42 | 72.42 | 0 | -0.46(-0.63%) | ||
Mar 08, 2024 | 72.88 | 72.88 | 0 | -0.63(-0.86%) | ||
Mar 07, 2024 | 73.51 | 73.51 | 0 | +1.01(+1.39%) | ||
Mar 06, 2024 | 72.50 | 72.50 | 0 | +0.38(+0.53%) | ||
Mar 05, 2024 | 72.12 | 72.12 | 0 | -1.21(-1.65%) | ||
Mar 04, 2024 | 73.33 | 73.33 | 0 | -0.10(-0.14%) | ||
Mar 01, 2024 | 73.43 | 73.43 | 0 | +0.72(+0.99%) | ||
Feb 29, 2024 | 72.71 | 72.71 | 0 | +0.55(+0.76%) | ||
Feb 28, 2024 | 72.16 | 72.16 | 0 | -0.39(-0.54%) | ||
Feb 27, 2024 | 72.55 | 72.55 | 0 | +0.00(+0.00%) | ||
Feb 26, 2024 | 72.55 | 72.55 | 0 | -0.28(-0.38%) | ||
Feb 23, 2024 | 72.83 | 72.83 | 0 | -0.11(-0.15%) | ||
Feb 22, 2024 | 72.94 | 72.94 | 0 | +2.08(+2.94%) | ||
Feb 21, 2024 | 70.86 | 70.86 | 0 | -0.02(-0.03%) | ||
Feb 20, 2024 | 70.88 | 70.88 | 0 | -0.75(-1.05%) | ||
Feb 16, 2024 | 71.63 | 71.63 | 0 | -0.46(-0.64%) | ||
Feb 15, 2024 | 72.09 | 72.09 | 0 | -0.02(-0.03%) | ||
Feb 14, 2024 | 72.11 | 72.11 | 0 | +0.90(+1.26%) | ||
Feb 13, 2024 | 71.21 | 71.21 | 0 | -0.92(-1.28%) | ||
Feb 12, 2024 | 72.13 | 72.13 | 0 | -0.41(-0.57%) | ||
Feb 09, 2024 | 72.54 | 72.54 | 0 | +0.73(+1.02%) | ||
Feb 08, 2024 | 71.81 | 71.81 | 0 | +0.07(+0.10%) | ||
Feb 07, 2024 | 71.74 | 71.74 | 0 | +0.89(+1.26%) | ||
Feb 06, 2024 | 70.85 | 70.85 | 0 | -0.04(-0.06%) | ||
Feb 05, 2024 | 70.89 | 70.89 | 0 | -0.04(-0.06%) | ||
Feb 02, 2024 | 70.93 | 70.93 | 0 | +1.63(+2.35%) | ||
Feb 01, 2024 | 69.30 | 69.30 | 0 | +0.96(+1.40%) | ||
Jan 31, 2024 | 68.34 | 68.34 | 0 | -1.23(-1.77%) | ||
Jan 30, 2024 | 69.57 | 69.57 | 0 | -0.35(-0.50%) | ||
Jan 29, 2024 | 69.92 | 69.92 | 0 | +0.83(+1.20%) | ||
Jan 26, 2024 | 69.09 | 69.09 | 0 | +0.01(+0.01%) | ||
Jan 25, 2024 | 69.08 | 69.08 | 0 | +0.22(+0.32%) | ||
Jan 24, 2024 | 68.86 | 68.86 | 0 | +0.43(+0.63%) | ||
Jan 23, 2024 | 68.43 | 68.43 | 0 | +0.24(+0.35%) | ||
Jan 22, 2024 | 68.19 | 68.19 | 0 | +0.18(+0.26%) | ||
Jan 19, 2024 | 68.01 | 68.01 | 0 | +0.79(+1.18%) | ||
Jan 18, 2024 | 67.22 | 67.22 | 0 | +0.76(+1.14%) | ||
Jan 17, 2024 | 66.46 | 66.46 | 0 | -0.23(-0.34%) | ||
Jan 16, 2024 | 66.69 | 66.69 | 0 | -0.11(-0.16%) | ||
Jan 12, 2024 | 66.80 | 66.80 | 0 | +0.07(+0.10%) | ||
Jan 11, 2024 | 66.73 | 66.73 | 0 | +0.20(+0.30%) | ||
Jan 10, 2024 | 66.53 | 66.53 | 0 | +0.81(+1.23%) | ||
Jan 09, 2024 | 65.72 | 65.72 | 0 | +0.19(+0.29%) | ||
Jan 08, 2024 | 65.53 | 65.53 | 0 | +1.35(+2.10%) | ||
Jan 05, 2024 | 64.18 | 64.18 | 0 | +0.11(+0.17%) | ||
Jan 04, 2024 | 64.07 | 64.07 | 0 | -0.17(-0.26%) | ||
Jan 03, 2024 | 64.24 | 64.24 | 0 | -0.57(-0.88%) | ||
Jan 02, 2024 | 64.81 | 64.81 | 0 | -0.97(-1.47%) | ||
Dec 29, 2023 | 65.78 | 65.78 | 0 | -0.19(-0.29%) | ||
Dec 28, 2023 | 65.97 | 65.97 | 0 | +0.08(+0.12%) | ||
Dec 27, 2023 | 65.89 | 65.89 | 0 | +0.08(+0.12%) | ||
Dec 26, 2023 | 65.81 | 65.81 | 0 | +0.16(+0.24%) | ||
Dec 22, 2023 | 65.65 | 65.65 | 0 | +0.04(+0.06%) | ||
Dec 21, 2023 | 65.61 | 65.61 | 0 | +0.71(+1.09%) | ||
Dec 20, 2023 | 64.90 | 64.90 | 0 | -0.76(-1.16%) | ||
Dec 19, 2023 | 65.66 | 65.66 | 0 | +0.32(+0.49%) | ||
Dec 18, 2023 | 65.34 | 65.34 | 0 | +0.54(+0.83%) | ||
Dec 15, 2023 | 64.80 | 64.80 | 0 | -1.14(-1.73%) | ||
Dec 14, 2023 | 65.94 | 65.94 | 0 | -0.53(-0.80%) | ||
Dec 13, 2023 | 66.47 | 66.47 | 0 | +0.72(+1.10%) | ||
Dec 12, 2023 | 65.75 | 65.75 | 0 | +0.52(+0.80%) | ||
Dec 11, 2023 | 65.23 | 65.23 | 0 | +0.24(+0.37%) | ||
Dec 08, 2023 | 64.99 | 64.99 | 0 | +0.31(+0.48%) | ||
Dec 07, 2023 | 64.68 | 64.68 | 0 | +0.73(+1.14%) | ||
Dec 06, 2023 | 63.95 | 63.95 | 0 | -0.42(-0.65%) | ||
Dec 05, 2023 | 64.37 | 64.37 | 0 | +0.31(+0.48%) | ||
Dec 04, 2023 | 64.06 | 64.06 | 0 | -0.66(-1.02%) | ||
Dec 01, 2023 | 64.72 | 64.72 | 0 | +0.18(+0.28%) | ||
Nov 30, 2023 | 64.54 | 64.54 | 0 | +0.00(+0.00%) | ||
Nov 29, 2023 | 64.54 | 64.54 | 0 | -0.23(-0.36%) | ||
Nov 28, 2023 | 64.77 | 64.77 | 0 | +0.11(+0.17%) | ||
Nov 27, 2023 | 64.66 | 64.66 | 0 | -0.03(-0.05%) | ||
Nov 24, 2023 | 64.69 | 64.69 | 0 | -0.08(-0.12%) | ||
Nov 22, 2023 | 64.77 | 64.77 | 0 | +0.39(+0.61%) | ||
Nov 21, 2023 | 64.38 | 64.38 | 0 | -0.19(-0.29%) | ||
Nov 20, 2023 | 64.57 | 64.57 | 0 | +0.64(+1.00%) | ||
Nov 17, 2023 | 63.93 | 63.93 | 0 | -0.06(-0.09%) | ||
Nov 16, 2023 | 63.99 | 63.99 | 0 | +0.36(+0.57%) | ||
Nov 15, 2023 | 63.63 | 63.63 | 0 | -0.19(-0.30%) | ||
Nov 14, 2023 | 63.82 | 63.82 | 0 | +0.95(+1.51%) | ||
Nov 13, 2023 | 62.87 | 62.87 | 0 | +0.02(+0.03%) | ||
Nov 10, 2023 | 62.85 | 62.85 | 0 | +1.16(+1.88%) | ||
Nov 09, 2023 | 61.69 | 61.69 | 0 | -0.49(-0.79%) | ||
Nov 08, 2023 | 62.18 | 62.18 | 0 | +0.23(+0.37%) | ||
Nov 07, 2023 | 61.95 | 61.95 | 0 | +0.46(+0.75%) | ||
Nov 06, 2023 | 61.49 | 61.49 | 0 | +0.37(+0.61%) | ||
Nov 03, 2023 | 61.12 | 61.12 | 0 | +0.39(+0.64%) | ||
Nov 02, 2023 | 60.73 | 60.73 | 0 | +1.00(+1.67%) | ||
Nov 01, 2023 | 59.73 | 59.73 | 0 | +0.84(+1.43%) | ||
Oct 31, 2023 | 58.89 | 58.89 | 0 | +0.32(+0.55%) | ||
Oct 30, 2023 | 58.57 | 58.57 | 0 | +0.93(+1.61%) | ||
Oct 27, 2023 | 57.64 | 57.64 | 0 | +0.28(+0.49%) | ||
Oct 26, 2023 | 57.36 | 57.36 | 0 | -1.08(-1.85%) | ||
Oct 25, 2023 | 58.44 | 58.44 | 0 | -1.28(-2.14%) | ||
Oct 24, 2023 | 59.72 | 59.72 | 0 | +0.64(+1.08%) | ||
Oct 23, 2023 | 59.08 | 59.08 | 0 | +0.21(+0.36%) | ||
Oct 20, 2023 | 58.87 | 58.87 | 0 | -0.86(-1.44%) | ||
Oct 19, 2023 | 59.73 | 59.73 | 0 | -0.18(-0.30%) | ||
Oct 18, 2023 | 59.91 | 59.91 | 0 | -0.91(-1.50%) | ||
Oct 17, 2023 | 60.82 | 60.82 | 0 | -0.11(-0.18%) | ||
Oct 16, 2023 | 60.93 | 60.93 | 0 | +0.80(+1.33%) | ||
Oct 13, 2023 | 60.13 | 60.13 | 0 | -0.53(-0.87%) | ||
Oct 12, 2023 | 60.66 | 60.66 | 0 | -0.28(-0.46%) | ||
Oct 11, 2023 | 60.94 | 60.94 | 0 | +0.36(+0.59%) | ||
Oct 10, 2023 | 60.58 | 60.58 | 0 | +0.28(+0.46%) | ||
Oct 09, 2023 | 60.30 | 60.30 | 0 | +0.19(+0.32%) | ||
Oct 06, 2023 | 60.11 | 60.11 | 0 | +1.11(+1.88%) | ||
Oct 05, 2023 | 59.00 | 59.00 | 0 | -0.02(-0.03%) | ||
Oct 04, 2023 | 59.02 | 59.02 | 0 | +0.76(+1.30%) | ||
Oct 03, 2023 | 58.26 | 58.26 | 0 | -1.18(-1.99%) | ||
Oct 02, 2023 | 59.44 | 59.44 | 0 | +0.68(+1.16%) | ||
Sep 29, 2023 | 58.76 | 58.76 | 0 | -0.07(-0.12%) | ||
Sep 28, 2023 | 58.83 | 58.83 | 0 | +0.49(+0.84%) | ||
Sep 27, 2023 | 58.34 | 58.34 | 0 | -0.91(-1.54%) | ||
Sep 25, 2023 | 59.25 | 59.25 | 0 | -1.58(-2.60%) | ||
Sep 19, 2023 | 60.83 | 60.83 | 0 | -0.21(-0.34%) | ||
Sep 18, 2023 | 61.04 | 61.04 | 0 | +0.15(+0.25%) | ||
Sep 15, 2023 | 60.89 | 60.89 | 0 | -0.96(-1.55%) | ||
Sep 14, 2023 | 61.85 | 61.85 | 0 | +0.22(+0.36%) | ||
Sep 13, 2023 | 61.63 | 61.63 | 0 | +0.18(+0.29%) | ||
Sep 12, 2023 | 61.45 | 61.45 | 0 | -0.63(-1.01%) | ||
Sep 11, 2023 | 62.08 | 62.08 | 0 | +0.56(+0.91%) | ||
Sep 08, 2023 | 61.52 | 61.52 | 0 | +0.03(+0.05%) | ||
Sep 07, 2023 | 61.49 | 61.49 | 0 | -0.18(-0.29%) | ||
Sep 06, 2023 | 61.67 | 61.67 | 0 | -0.39(-0.63%) | ||
Sep 01, 2023 | 62.06 | 62.06 | 0 | +0.20(+0.32%) | ||
Aug 31, 2023 | 61.86 | 61.86 | 0 | -0.06(-0.10%) | ||
Aug 30, 2023 | 61.92 | 61.92 | 0 | +0.37(+0.60%) | ||
Aug 29, 2023 | 61.55 | 61.55 | 0 | +1.04(+1.72%) | ||
Aug 28, 2023 | 60.51 | 60.51 | 0 | +0.42(+0.70%) | ||
Aug 25, 2023 | 60.09 | 60.09 | 0 | +0.47(+0.79%) | ||
Aug 24, 2023 | 59.62 | 59.62 | 0 | -1.04(-1.71%) | ||
Aug 23, 2023 | 60.66 | 60.66 | 0 | +0.86(+1.44%) | ||
Aug 22, 2023 | 59.80 | 59.80 | 0 | -0.04(-0.07%) | ||
Aug 21, 2023 | 59.84 | 59.84 | 0 | +0.77(+1.30%) | ||
Aug 18, 2023 | 59.07 | 59.07 | 0 | -0.01(-0.02%) | ||
Aug 17, 2023 | 59.08 | 59.08 | 0 | -0.75(-1.25%) | ||
Aug 16, 2023 | 59.83 | 59.83 | 0 | -0.47(-0.78%) | ||
Aug 15, 2023 | 60.30 | 60.30 | 0 | -0.58(-0.95%) | ||
Aug 14, 2023 | 60.88 | 60.88 | 0 | +0.75(+1.25%) | ||
Aug 11, 2023 | 60.13 | 60.13 | 0 | -0.27(-0.45%) | ||
Aug 10, 2023 | 60.40 | 60.40 | 0 | +0.13(+0.22%) | ||
Aug 09, 2023 | 60.27 | 60.27 | 0 | -0.65(-1.07%) | ||
Aug 08, 2023 | 60.92 | 60.92 | 0 | -0.35(-0.57%) | ||
Aug 07, 2023 | 61.27 | 61.27 | 0 | +0.66(+1.09%) | ||
Aug 04, 2023 | 60.61 | 60.61 | 0 | +0.11(+0.18%) | ||
Aug 03, 2023 | 60.50 | 60.50 | 0 | -0.11(-0.18%) | ||
Aug 02, 2023 | 60.61 | 60.61 | 0 | -1.33(-2.15%) | ||
Aug 01, 2023 | 61.94 | 61.94 | 0 | -0.07(-0.11%) | ||
Jul 31, 2023 | 62.01 | 62.01 | 0 | +0.16(+0.26%) | ||
Jul 28, 2023 | 61.85 | 61.85 | 0 | +0.97(+1.59%) | ||
Jul 27, 2023 | 60.88 | 60.88 | 0 | -0.36(-0.59%) | ||
Jul 26, 2023 | 61.24 | 61.24 | 0 | -0.16(-0.26%) | ||
Jul 25, 2023 | 61.40 | 61.40 | 0 | +0.38(+0.62%) | ||
Jul 24, 2023 | 61.02 | 61.02 | 0 | +0.01(+0.02%) | ||
Jul 21, 2023 | 61.01 | 61.01 | 0 | -0.29(-0.47%) | ||
Jul 20, 2023 | 61.30 | 61.30 | 0 | -1.02(-1.64%) | ||
Jul 19, 2023 | 62.32 | 62.32 | 0 | -0.06(-0.10%) | ||
Jul 18, 2023 | 62.38 | 62.38 | 0 | +0.64(+1.04%) | ||
Jul 17, 2023 | 61.74 | 61.74 | 0 | +0.30(+0.49%) | ||
Jul 14, 2023 | 61.44 | 61.44 | 0 | +0.31(+0.51%) | ||
Jul 13, 2023 | 61.13 | 61.13 | 0 | +0.90(+1.49%) | ||
Jul 12, 2023 | 60.23 | 60.23 | 0 | +0.61(+1.02%) | ||
Jul 11, 2023 | 59.62 | 59.62 | 0 | +0.28(+0.47%) | ||
Jul 10, 2023 | 59.34 | 59.34 | 0 | +0.08(+0.13%) | ||
Jul 07, 2023 | 59.26 | 59.26 | 0 | -0.22(-0.37%) | ||
Jul 06, 2023 | 59.48 | 59.48 | 0 | -0.34(-0.57%) | ||
Jul 05, 2023 | 59.82 | 59.82 | 0 | +0.03(+0.05%) | ||
Jul 03, 2023 | 59.79 | 59.79 | 0 | -0.17(-0.28%) | ||
Jun 30, 2023 | 59.96 | 59.96 | 0 | +0.93(+1.58%) | ||
Jun 29, 2023 | 59.03 | 59.03 | 0 | +0.03(+0.05%) | ||
Jun 28, 2023 | 59.00 | 59.00 | 0 | +0.11(+0.19%) | ||
Jun 27, 2023 | 58.89 | 58.89 | 0 | +0.86(+1.48%) | ||
Jun 26, 2023 | 58.03 | 58.03 | 0 | -0.74(-1.26%) | ||
Jun 23, 2023 | 58.77 | 58.77 | 0 | -0.37(-0.63%) | ||
Jun 22, 2023 | 59.14 | 59.14 | 0 | +0.64(+1.09%) | ||
Jun 21, 2023 | 58.50 | 58.50 | 0 | -0.49(-0.83%) | ||
Jun 16, 2023 | 58.99 | 58.99 | 0 | -0.55(-0.92%) | ||
Jun 15, 2023 | 59.54 | 59.54 | 0 | +0.77(+1.31%) | ||
Jun 14, 2023 | 58.77 | 58.77 | 0 | +0.14(+0.24%) | ||
Jun 13, 2023 | 58.63 | 58.63 | 0 | +0.35(+0.60%) | ||
Jun 12, 2023 | 58.28 | 58.28 | 0 | +0.81(+1.41%) | ||
Jun 09, 2023 | 57.47 | 57.47 | 0 | +0.20(+0.35%) | ||
Jun 08, 2023 | 57.27 | 57.27 | 0 | +0.51(+0.90%) | ||
Jun 07, 2023 | 56.76 | 56.76 | 0 | -1.23(-2.12%) | ||
Jun 06, 2023 | 57.99 | 57.99 | 0 | +0.03(+0.05%) | ||
Jun 05, 2023 | 57.96 | 57.96 | 0 | +0.09(+0.16%) | ||
Jun 02, 2023 | 57.87 | 57.87 | 0 | +0.50(+0.87%) | ||
Jun 01, 2023 | 57.37 | 57.37 | 0 | +0.79(+1.40%) | ||
May 31, 2023 | 56.58 | 56.58 | 0 | -0.22(-0.39%) | ||
May 26, 2023 | 56.80 | 56.80 | 0 | +1.04(+1.87%) | ||
May 25, 2023 | 55.76 | 55.76 | 0 | +1.10(+2.01%) | ||
May 24, 2023 | 54.66 | 54.66 | 0 | -0.38(-0.69%) | ||
May 23, 2023 | 55.04 | 55.04 | 0 | -0.96(-1.71%) | ||
May 22, 2023 | 56.00 | 56.00 | 0 | +0.14(+0.25%) | ||
May 19, 2023 | 55.86 | 55.86 | 0 | -0.20(-0.36%) | ||
May 18, 2023 | 56.06 | 56.06 | 0 | +0.85(+1.54%) | ||
May 17, 2023 | 55.21 | 55.21 | 0 | +0.66(+1.21%) | ||
May 16, 2023 | 54.55 | 54.55 | 0 | -0.01(-0.02%) | ||
May 15, 2023 | 54.56 | 54.56 | 0 | +0.25(+0.46%) | ||
May 12, 2023 | 54.31 | 54.31 | 0 | -0.16(-0.29%) | ||
May 11, 2023 | 54.47 | 54.47 | 0 | +0.06(+0.11%) | ||
May 10, 2023 | 54.41 | 54.41 | 0 | +0.59(+1.10%) | ||
May 09, 2023 | 53.82 | 53.82 | 0 | -0.23(-0.43%) | ||
May 08, 2023 | 54.05 | 54.05 | 0 | +0.17(+0.32%) | ||
May 05, 2023 | 53.88 | 53.88 | 0 | +0.99(+1.87%) | ||
May 04, 2023 | 52.89 | 52.89 | 0 | -0.23(-0.43%) | ||
May 03, 2023 | 53.12 | 53.12 | 0 | -0.17(-0.32%) | ||
May 02, 2023 | 53.29 | 53.29 | 0 | -0.55(-1.02%) |