Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | ||
May 01, 2023 | 76.64 | 76.64 | 0 | -0.11(-0.14%) | ||
Apr 28, 2023 | 76.75 | 76.75 | 0 | +0.06(+0.08%) | ||
Apr 27, 2023 | 76.69 | 76.69 | 0 | -0.26(-0.34%) | ||
Apr 26, 2023 | 76.95 | 76.95 | 0 | +0.03(+0.04%) | ||
Apr 25, 2023 | 76.92 | 76.92 | 0 | +0.13(+0.17%) | ||
Apr 24, 2023 | 76.79 | 76.79 | 0 | +0.16(+0.21%) | ||
Apr 21, 2023 | 76.63 | 76.63 | 0 | -0.03(-0.04%) | ||
Apr 20, 2023 | 76.66 | 76.66 | 0 | +0.02(+0.03%) | ||
Apr 19, 2023 | 76.64 | 76.64 | 0 | -0.45(-0.58%) | ||
Apr 18, 2023 | 77.09 | 77.09 | 0 | -0.91(-1.17%) | ||
Apr 17, 2023 | 78.00 | 78.00 | 0 | -0.38(-0.48%) | ||
Apr 14, 2023 | 78.38 | 78.38 | 0 | -0.31(-0.39%) | ||
Apr 13, 2023 | 78.69 | 78.69 | 0 | -0.01(-0.01%) | ||
Apr 12, 2023 | 78.70 | 78.70 | 0 | +0.21(+0.27%) | ||
Apr 11, 2023 | 78.49 | 78.49 | 0 | +0.25(+0.32%) | ||
Apr 06, 2023 | 78.24 | 78.24 | 0 | +0.26(+0.33%) | ||
Apr 05, 2023 | 77.98 | 77.98 | 0 | +0.42(+0.54%) | ||
Apr 04, 2023 | 77.56 | 77.56 | 0 | +0.28(+0.36%) | ||
Apr 03, 2023 | 77.28 | 77.28 | 0 | +0.12(+0.16%) | ||
Mar 31, 2023 | 77.16 | 77.16 | 0 | +0.14(+0.18%) | ||
Mar 30, 2023 | 77.02 | 77.02 | 0 | +0.16(+0.21%) | ||
Mar 29, 2023 | 76.86 | 76.86 | 0 | +0.02(+0.03%) | ||
Mar 28, 2023 | 76.84 | 76.84 | 0 | -0.03(-0.04%) | ||
Mar 27, 2023 | 76.87 | 76.87 | 0 | +0.01(+0.01%) | ||
Mar 24, 2023 | 76.86 | 76.86 | 0 | +0.42(+0.55%) | ||
Mar 23, 2023 | 76.44 | 76.44 | 0 | +0.24(+0.31%) | ||
Mar 22, 2023 | 76.20 | 76.20 | 0 | +0.12(+0.16%) | ||
Mar 21, 2023 | 76.08 | 76.08 | 0 | -0.14(-0.18%) | ||
Mar 20, 2023 | 76.22 | 76.22 | 0 | -0.08(-0.10%) | ||
Mar 17, 2023 | 76.30 | 76.30 | 0 | +0.26(+0.34%) | ||
Mar 16, 2023 | 76.04 | 76.04 | 0 | +0.09(+0.12%) | ||
Mar 15, 2023 | 75.95 | 75.95 | 0 | +0.26(+0.34%) | ||
Mar 14, 2023 | 75.69 | 75.69 | 0 | -0.17(-0.22%) | ||
Mar 13, 2023 | 75.86 | 75.86 | 0 | +0.55(+0.73%) | ||
Mar 10, 2023 | 75.31 | 75.31 | 0 | +0.47(+0.63%) | ||
Mar 09, 2023 | 74.84 | 74.84 | 0 | +0.10(+0.13%) | ||
Mar 08, 2023 | 74.74 | 74.74 | 0 | +0.03(+0.04%) | ||
Mar 07, 2023 | 74.71 | 74.71 | 0 | +0.08(+0.11%) | ||
Mar 06, 2023 | 74.63 | 74.63 | 0 | +0.06(+0.08%) | ||
Mar 03, 2023 | 74.57 | 74.57 | 0 | -0.01(-0.01%) | ||
Mar 02, 2023 | 74.58 | 74.58 | 0 | -0.15(-0.20%) | ||
Mar 01, 2023 | 74.73 | 74.73 | 0 | -0.14(-0.19%) | ||
Feb 28, 2023 | 74.87 | 74.87 | 0 | -0.02(-0.03%) | ||
Feb 27, 2023 | 74.89 | 74.89 | 0 | +0.07(+0.09%) | ||
Feb 24, 2023 | 74.82 | 74.82 | 0 | -0.21(-0.28%) | ||
Feb 23, 2023 | 75.03 | 75.03 | 0 | +0.05(+0.07%) | ||
Feb 22, 2023 | 74.98 | 74.98 | 0 | -0.47(-0.62%) | ||
Feb 17, 2023 | 75.45 | 75.45 | 0 | -0.48(-0.63%) | ||
Feb 16, 2023 | 75.93 | 75.93 | 0 | -0.55(-0.72%) | ||
Feb 15, 2023 | 76.48 | 76.48 | 0 | -0.51(-0.66%) | ||
Feb 14, 2023 | 76.99 | 76.99 | 0 | -0.14(-0.18%) | ||
Feb 13, 2023 | 77.13 | 77.13 | 0 | -0.06(-0.08%) | ||
Feb 10, 2023 | 77.19 | 77.19 | 0 | -0.25(-0.32%) | ||
Feb 09, 2023 | 77.44 | 77.44 | 0 | +0.10(+0.13%) | ||
Feb 08, 2023 | 77.34 | 77.34 | 0 | -0.09(-0.12%) | ||
Feb 07, 2023 | 77.43 | 77.43 | 0 | -0.19(-0.24%) | ||
Feb 06, 2023 | 77.62 | 77.62 | 0 | -0.33(-0.42%) | ||
Feb 03, 2023 | 77.95 | 77.95 | 0 | -0.27(-0.35%) | ||
Feb 02, 2023 | 78.22 | 78.22 | 0 | +0.38(+0.49%) | ||
Feb 01, 2023 | 77.84 | 77.84 | 0 | +0.09(+0.12%) | ||
Jan 31, 2023 | 77.75 | 77.75 | 0 | -0.02(-0.03%) | ||
Jan 30, 2023 | 77.77 | 77.77 | 0 | +0.01(+0.01%) | ||
Jan 27, 2023 | 77.76 | 77.76 | 0 | -0.02(-0.03%) | ||
Jan 26, 2023 | 77.78 | 77.78 | 0 | -0.10(-0.13%) | ||
Jan 25, 2023 | 77.88 | 77.88 | 0 | +0.03(+0.04%) | ||
Jan 24, 2023 | 77.85 | 77.85 | 0 | +0.11(+0.14%) | ||
Jan 23, 2023 | 77.74 | 77.74 | 0 | -0.26(-0.33%) | ||
Jan 20, 2023 | 78.00 | 78.00 | 0 | -0.10(-0.13%) | ||
Jan 19, 2023 | 78.10 | 78.10 | 0 | +0.41(+0.53%) | ||
Jan 18, 2023 | 77.69 | 77.69 | 0 | +0.55(+0.71%) | ||
Jan 13, 2023 | 77.14 | 77.14 | 0 | +0.29(+0.38%) | ||
Jan 12, 2023 | 76.85 | 76.85 | 0 | +0.73(+0.96%) | ||
Jan 10, 2023 | 76.12 | 76.12 | 0 | +0.09(+0.12%) | ||
Jan 09, 2023 | 76.03 | 76.03 | 0 | +0.32(+0.42%) | ||
Jan 06, 2023 | 75.71 | 75.71 | 0 | +0.58(+0.77%) | ||
Jan 05, 2023 | 75.13 | 75.13 | 0 | +0.03(+0.04%) | ||
Jan 04, 2023 | 75.10 | 75.10 | 0 | +0.70(+0.94%) | ||
Dec 30, 2022 | 74.40 | 74.40 | 0 | -0.01(-0.01%) | ||
Dec 29, 2022 | 74.41 | 74.41 | 0 | -2.17(-2.83%) | ||
Dec 28, 2022 | 76.58 | 76.58 | 0 | -0.31(-0.40%) | ||
Dec 23, 2022 | 76.89 | 76.89 | 0 | -0.08(-0.10%) | ||
Dec 22, 2022 | 76.97 | 76.97 | 0 | -0.03(-0.04%) | ||
Dec 21, 2022 | 77.00 | 77.00 | 0 | -0.05(-0.06%) | ||
Dec 20, 2022 | 77.05 | 77.05 | 0 | -0.44(-0.57%) | ||
Dec 19, 2022 | 77.49 | 77.49 | 0 | -0.70(-0.90%) | ||
Dec 16, 2022 | 78.19 | 78.19 | 0 | +0.05(+0.06%) | ||
Dec 15, 2022 | 78.14 | 78.14 | 0 | +0.04(+0.05%) | ||
Dec 14, 2022 | 78.10 | 78.10 | 0 | +0.15(+0.19%) | ||
Dec 13, 2022 | 77.95 | 77.95 | 0 | +0.29(+0.37%) | ||
Dec 12, 2022 | 77.66 | 77.66 | 0 | +0.06(+0.08%) | ||
Dec 09, 2022 | 77.60 | 77.60 | 0 | -0.18(-0.23%) | ||
Dec 08, 2022 | 77.78 | 77.78 | 0 | -0.03(-0.04%) | ||
Dec 07, 2022 | 77.81 | 77.81 | 0 | +0.26(+0.34%) | ||
Dec 06, 2022 | 77.55 | 77.55 | 0 | +0.14(+0.18%) | ||
Dec 05, 2022 | 77.41 | 77.41 | 0 | +0.32(+0.42%) | ||
Dec 02, 2022 | 77.09 | 77.09 | 0 | +0.19(+0.25%) | ||
Dec 01, 2022 | 76.90 | 76.90 | 0 | +0.38(+0.50%) | ||
Nov 30, 2022 | 76.52 | 76.52 | 0 | +0.68(+0.90%) | ||
Nov 29, 2022 | 75.84 | 75.84 | 0 | +0.44(+0.58%) | ||
Nov 28, 2022 | 75.40 | 75.40 | 0 | +0.21(+0.28%) | ||
Nov 23, 2022 | 75.19 | 75.19 | 0 | +0.23(+0.31%) | ||
Nov 22, 2022 | 74.96 | 74.96 | 0 | +0.24(+0.32%) | ||
Nov 21, 2022 | 74.72 | 74.72 | 0 | -0.01(-0.01%) | ||
Nov 18, 2022 | 74.73 | 74.73 | 0 | +0.03(+0.04%) | ||
Nov 17, 2022 | 74.70 | 74.70 | 0 | +0.44(+0.59%) | ||
Nov 16, 2022 | 74.26 | 74.26 | 0 | +0.77(+1.05%) | ||
Nov 15, 2022 | 73.49 | 73.49 | 0 | +0.43(+0.59%) | ||
Nov 14, 2022 | 73.06 | 73.06 | 0 | +0.09(+0.12%) | ||
Nov 11, 2022 | 72.97 | 72.97 | 0 | +0.08(+0.11%) | ||
Nov 10, 2022 | 72.89 | 72.89 | 0 | +1.22(+1.70%) | ||
Nov 09, 2022 | 71.67 | 71.67 | 0 | +0.35(+0.49%) | ||
Nov 07, 2022 | 71.32 | 71.32 | 0 | -0.05(-0.07%) | ||
Nov 04, 2022 | 71.37 | 71.37 | 0 | +0.03(+0.04%) | ||
Nov 03, 2022 | 71.34 | 71.34 | 0 | -0.16(-0.22%) | ||
Nov 02, 2022 | 71.50 | 71.50 | 0 | +0.29(+0.41%) | ||
Nov 01, 2022 | 71.21 | 71.21 | 0 | +0.24(+0.34%) | ||
Oct 31, 2022 | 70.97 | 70.97 | 0 | +0.02(+0.03%) | ||
Oct 28, 2022 | 70.95 | 70.95 | 0 | +0.08(+0.11%) | ||
Oct 27, 2022 | 70.87 | 70.87 | 0 | -0.01(-0.01%) | ||
Oct 26, 2022 | 70.88 | 70.88 | 0 | +0.03(+0.04%) | ||
Oct 25, 2022 | 70.85 | 70.85 | 0 | -0.18(-0.25%) | ||
Oct 24, 2022 | 71.03 | 71.03 | 0 | -0.46(-0.64%) | ||
Oct 21, 2022 | 71.49 | 71.49 | 0 | -0.91(-1.26%) | ||
Oct 20, 2022 | 72.40 | 72.40 | 0 | -0.23(-0.32%) | ||
Oct 19, 2022 | 72.63 | 72.63 | 0 | -0.19(-0.26%) | ||
Oct 18, 2022 | 72.82 | 72.82 | 0 | -0.07(-0.10%) | ||
Oct 17, 2022 | 72.89 | 72.89 | 0 | +0.14(+0.19%) | ||
Oct 14, 2022 | 72.75 | 72.75 | 0 | -0.01(-0.01%) | ||
Oct 13, 2022 | 72.76 | 72.76 | 0 | -0.27(-0.37%) | ||
Oct 12, 2022 | 73.03 | 73.03 | 0 | +0.01(+0.01%) | ||
Oct 11, 2022 | 73.02 | 73.02 | 0 | +0.32(+0.44%) | ||
Oct 10, 2022 | 72.70 | 72.70 | 0 | -0.07(-0.10%) | ||
Oct 07, 2022 | 72.77 | 72.77 | 0 | -0.05(-0.07%) | ||
Oct 06, 2022 | 72.82 | 72.82 | 0 | +0.08(+0.11%) | ||
Oct 05, 2022 | 72.74 | 72.74 | 0 | +0.00(+0.00%) | ||
Oct 04, 2022 | 72.74 | 72.74 | 0 | +0.66(+0.92%) | ||
Oct 03, 2022 | 72.08 | 72.08 | 0 | +0.26(+0.36%) | ||
Sep 30, 2022 | 71.82 | 71.82 | 0 | +0.04(+0.06%) | ||
Sep 29, 2022 | 71.78 | 71.78 | 0 | +0.00(+0.00%) | ||
Sep 28, 2022 | 71.78 | 71.78 | 0 | -0.25(-0.35%) | ||
Sep 27, 2022 | 72.03 | 72.03 | 0 | -0.39(-0.54%) | ||
Sep 26, 2022 | 72.42 | 72.42 | 0 | -0.57(-0.78%) | ||
Sep 23, 2022 | 72.99 | 72.99 | 0 | -0.36(-0.49%) | ||
Sep 22, 2022 | 73.35 | 73.35 | 0 | -0.29(-0.39%) | ||
Sep 21, 2022 | 73.64 | 73.64 | 0 | -0.09(-0.12%) | ||
Sep 20, 2022 | 73.73 | 73.73 | 0 | -0.62(-0.83%) | ||
Sep 19, 2022 | 74.35 | 74.35 | 0 | -0.23(-0.31%) | ||
Sep 16, 2022 | 74.58 | 74.58 | 0 | -0.09(-0.12%) | ||
Sep 15, 2022 | 74.67 | 74.67 | 0 | -0.14(-0.19%) | ||
Sep 14, 2022 | 74.81 | 74.81 | 0 | -0.26(-0.35%) | ||
Sep 13, 2022 | 75.07 | 75.07 | 0 | -0.59(-0.78%) | ||
Sep 12, 2022 | 75.66 | 75.66 | 0 | +0.10(+0.13%) | ||
Sep 09, 2022 | 75.56 | 75.56 | 0 | +0.07(+0.09%) | ||
Sep 08, 2022 | 75.49 | 75.49 | 0 | +0.04(+0.05%) | ||
Sep 07, 2022 | 75.45 | 75.45 | 0 | -0.48(-0.63%) | ||
Sep 02, 2022 | 75.93 | 75.93 | 0 | -0.02(-0.03%) | ||
Sep 01, 2022 | 75.95 | 75.95 | 0 | -0.57(-0.74%) | ||
Aug 31, 2022 | 76.52 | 76.52 | 0 | -0.05(-0.07%) | ||
Aug 30, 2022 | 76.57 | 76.57 | 0 | -0.20(-0.26%) | ||
Aug 29, 2022 | 76.77 | 76.77 | 0 | -0.38(-0.49%) | ||
Aug 26, 2022 | 77.15 | 77.15 | 0 | +0.00(+0.00%) | ||
Aug 25, 2022 | 77.15 | 77.15 | 0 | -0.29(-0.37%) | ||
Aug 24, 2022 | 77.44 | 77.44 | 0 | -0.39(-0.50%) | ||
Aug 23, 2022 | 77.83 | 77.83 | 0 | -0.07(-0.09%) | ||
Aug 22, 2022 | 77.90 | 77.90 | 0 | -0.22(-0.28%) | ||
Aug 19, 2022 | 78.12 | 78.12 | 0 | -0.54(-0.69%) | ||
Aug 18, 2022 | 78.66 | 78.66 | 0 | -0.16(-0.20%) | ||
Aug 17, 2022 | 78.82 | 78.82 | 0 | -0.66(-0.83%) | ||
Aug 16, 2022 | 79.48 | 79.48 | 0 | -0.28(-0.35%) | ||
Aug 15, 2022 | 79.76 | 79.76 | 0 | -0.02(-0.03%) | ||
Aug 12, 2022 | 79.78 | 79.78 | 0 | +0.02(+0.03%) | ||
Aug 11, 2022 | 79.76 | 79.76 | 0 | -0.09(-0.11%) | ||
Aug 10, 2022 | 79.85 | 79.85 | 0 | +0.11(+0.14%) | ||
Aug 09, 2022 | 79.74 | 79.74 | 0 | -0.08(-0.10%) | ||
Aug 08, 2022 | 79.82 | 79.82 | 0 | -0.02(-0.03%) | ||
Aug 05, 2022 | 79.84 | 79.84 | 0 | -0.52(-0.65%) | ||
Aug 04, 2022 | 80.36 | 80.36 | 0 | +0.10(+0.12%) | ||
Aug 03, 2022 | 80.26 | 80.26 | 0 | -0.27(-0.34%) | ||
Aug 02, 2022 | 80.53 | 80.53 | 0 | +0.35(+0.44%) | ||
Aug 01, 2022 | 80.18 | 80.18 | 0 | +0.10(+0.12%) | ||
Jul 29, 2022 | 80.08 | 80.08 | 0 | +0.14(+0.18%) | ||
Jul 28, 2022 | 79.94 | 79.94 | 0 | +0.52(+0.65%) | ||
Jul 27, 2022 | 79.42 | 79.42 | 0 | +0.16(+0.20%) | ||
Jul 26, 2022 | 79.26 | 79.26 | 0 | +0.28(+0.35%) | ||
Jul 25, 2022 | 78.98 | 78.98 | 0 | +0.01(+0.01%) | ||
Jul 22, 2022 | 78.97 | 78.97 | 0 | +0.26(+0.33%) | ||
Jul 20, 2022 | 78.71 | 78.71 | 0 | +0.09(+0.11%) | ||
Jul 19, 2022 | 78.62 | 78.62 | 0 | -0.12(-0.15%) | ||
Jul 18, 2022 | 78.74 | 78.74 | 0 | -0.04(-0.05%) | ||
Jul 15, 2022 | 78.78 | 78.78 | 0 | +0.09(+0.11%) | ||
Jul 14, 2022 | 78.69 | 78.69 | 0 | +0.06(+0.08%) | ||
Jul 13, 2022 | 78.63 | 78.63 | 0 | -0.03(-0.04%) | ||
Jul 12, 2022 | 78.66 | 78.66 | 0 | +0.19(+0.24%) | ||
Jul 08, 2022 | 78.47 | 78.47 | 0 | -0.05(-0.06%) | ||
Jul 07, 2022 | 78.52 | 78.52 | 0 | +0.23(+0.29%) | ||
Jul 06, 2022 | 78.29 | 78.29 | 0 | +0.30(+0.38%) | ||
Jul 05, 2022 | 77.99 | 77.99 | 0 | +0.39(+0.50%) |