Register for streaming realtime charts, analysis tools, and prices.
887593 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 61.23 | -0.26 | -0.42% | 61.28 | 61.57 | 61.20 | 27,168,000 |
| May 17 2024 | 61.49 | -0.55 | -0.89% | 61.83 | 61.89 | 61.37 | 36,619,000 |
| May 16 2024 | 62.04 | -0.16 | -0.26% | 62.28 | 62.30 | 61.85 | 48,890,000 |
| May 15 2024 | 62.20 | 1.70 | 2.81% | 60.76 | 62.20 | 60.71 | 109,982,000 |
| May 14 2024 | 60.50 | -0.47 | -0.77% | 61.08 | 61.15 | 60.20 | 60,119,000 |
| May 13 2024 | 60.97 | -0.03 | -0.05% | 61.24 | 61.34 | 60.90 | 37,321,000 |
| May 10 2024 | 61.00 | -0.34 | -0.55% | 61.72 | 61.89 | 60.99 | 79,791,000 |
| May 09 2024 | 61.34 | -0.66 | -1.06% | 61.74 | 61.85 | 61.12 | 75,154,000 |
| May 08 2024 | 62.00 | -0.25 | -0.40% | 61.93 | 62.24 | 61.69 | 72,207,000 |
| May 07 2024 | 62.25 | 0.22 | 0.35% | 62.28 | 62.42 | 61.71 | 49,933,000 |
| May 06 2024 | 62.03 | 0.23 | 0.37% | 62.21 | 62.56 | 61.92 | 41,164,000 |
| May 03 2024 | 61.80 | 0.01 | 0.02% | 61.96 | 62.69 | 61.51 | 77,027,000 |
| May 02 2024 | 61.79 | 0.29 | 0.47% | 61.70 | 62.09 | 61.45 | 62,757,000 |
| Apr 30 2024 | 61.50 | -0.15 | -0.24% | 61.54 | 61.67 | 61.10 | 45,327,000 |
| Apr 29 2024 | 61.65 | 0.84 | 1.38% | 60.99 | 61.77 | 60.94 | 62,378,000 |
| Apr 26 2024 | 60.81 | 0.87 | 1.45% | 60.27 | 61.04 | 60.15 | 41,866,000 |
| Apr 25 2024 | 59.94 | -0.12 | -0.20% | 60.13 | 60.45 | 59.55 | 34,847,000 |
| Apr 24 2024 | 60.06 | -1.46 | -2.37% | 61.21 | 61.39 | 60.02 | 88,421,000 |
| Apr 23 2024 | 61.52 | -0.04 | -0.06% | 61.66 | 61.89 | 61.11 | 89,765,000 |
| Apr 22 2024 | 61.56 | 0.56 | 0.92% | 61.07 | 61.59 | 60.86 | 43,731,000 |
| Apr 19 2024 | 61.00 | 0.03 | 0.05% | 61.08 | 61.33 | 60.85 | 31,939,000 |
| Apr 18 2024 | 60.97 | 0.07 | 0.11% | 61.13 | 61.28 | 60.69 | 35,616,000 |
| Apr 17 2024 | 60.90 | 0.37 | 0.61% | 60.56 | 61.26 | 60.48 | 73,472,000 |
| Apr 16 2024 | 60.53 | -0.87 | -1.42% | 61.12 | 61.19 | 60.12 | 88,297,000 |
| Apr 15 2024 | 61.40 | -1.10 | -1.76% | 62.28 | 62.30 | 61.10 | 78,938,000 |
| Apr 12 2024 | 62.50 | 1.20 | 1.96% | 61.90 | 62.80 | 61.68 | 97,438,000 |
| Apr 11 2024 | 61.30 | -0.93 | -1.49% | 61.95 | 62.30 | 61.03 | 116,465,000 |
| Apr 10 2024 | 62.23 | -0.36 | -0.58% | 62.54 | 62.95 | 61.90 | 84,706,000 |
| Apr 09 2024 | 62.59 | 1.20 | 1.95% | 61.70 | 62.65 | 61.58 | 87,516,000 |
| Apr 08 2024 | 61.39 | -0.04 | -0.07% | 61.15 | 61.60 | 61.03 | 27,742,000 |
| Apr 05 2024 | 61.43 | -0.81 | -1.30% | 62.10 | 62.25 | 61.22 | 46,855,000 |
| Apr 04 2024 | 62.24 | 1.28 | 2.10% | 61.22 | 62.29 | 61.10 | 64,162,000 |
| Apr 03 2024 | 60.96 | -0.56 | -0.91% | 61.55 | 61.63 | 60.62 | 100,511,000 |
| Apr 02 2024 | 61.52 | -1.44 | -2.29% | 62.59 | 62.59 | 61.30 | 131,433,000 |
| Mar 28 2024 | 62.96 | -0.29 | -0.46% | 63.14 | 63.17 | 62.65 | 64,858,000 |
| Mar 27 2024 | 63.25 | 0.39 | 0.62% | 63.00 | 63.31 | 62.91 | 48,289,000 |
| Mar 26 2024 | 62.86 | 0.38 | 0.61% | 62.66 | 63.02 | 62.44 | 44,711,000 |
| Mar 25 2024 | 62.48 | -0.37 | -0.59% | 62.71 | 62.86 | 62.25 | 54,233,000 |
| Mar 22 2024 | 62.85 | 0.67 | 1.08% | 62.33 | 62.89 | 62.03 | 82,939,000 |
| Mar 21 2024 | 62.18 | 0.08 | 0.13% | 62.19 | 62.50 | 61.98 | 60,687,000 |
| Mar 20 2024 | 62.10 | -0.08 | -0.13% | 62.37 | 62.62 | 61.97 | 61,708,000 |
| Mar 19 2024 | 62.18 | -0.39 | -0.62% | 62.47 | 62.64 | 61.91 | 56,317,000 |
| Mar 18 2024 | 62.57 | 0.36 | 0.58% | 62.40 | 62.72 | 62.01 | 55,457,000 |
| Mar 15 2024 | 62.21 | -0.18 | -0.29% | 61.80 | 62.69 | 61.76 | 95,934,000 |
| Mar 14 2024 | 62.39 | -0.71 | -1.13% | 62.97 | 63.92 | 62.25 | 161,415,000 |
| Mar 13 2024 | 63.10 | 0.02 | 0.03% | 63.30 | 63.36 | 62.54 | 70,316,000 |
| Mar 12 2024 | 63.08 | 0.68 | 1.09% | 62.55 | 63.33 | 62.45 | 73,453,000 |
| Mar 11 2024 | 62.40 | -0.37 | -0.59% | 62.94 | 63.20 | 62.15 | 56,450,000 |
| Mar 08 2024 | 62.77 | -0.02 | -0.03% | 62.82 | 63.00 | 62.45 | 53,957,000 |
| Mar 07 2024 | 62.79 | 0.27 | 0.43% | 62.60 | 63.80 | 62.06 | 152,234,000 |
| Mar 06 2024 | 62.52 | 0.67 | 1.08% | 61.62 | 62.69 | 61.49 | 82,648,000 |
| Mar 05 2024 | 61.85 | 1.61 | 2.67% | 60.50 | 62.01 | 60.47 | 176,716,000 |
| Mar 04 2024 | 60.24 | 0.38 | 0.63% | 59.69 | 60.30 | 59.60 | 132,997,000 |
| Mar 01 2024 | 59.86 | -0.42 | -0.70% | 60.02 | 60.15 | 59.37 | 126,911,000 |
| Feb 29 2024 | 60.28 | 0.63 | 1.06% | 59.90 | 60.31 | 59.28 | 88,996,000 |
| Feb 28 2024 | 59.65 | 0.04 | 0.07% | 59.50 | 59.75 | 59.34 | 35,949,000 |
| Feb 27 2024 | 59.61 | -0.20 | -0.33% | 59.85 | 60.00 | 59.51 | 70,676,000 |
| Feb 26 2024 | 59.81 | -0.71 | -1.17% | 60.75 | 60.84 | 59.78 | 58,553,000 |
| Feb 23 2024 | 60.52 | 0.69 | 1.15% | 59.82 | 60.52 | 59.52 | 81,246,000 |
| Feb 22 2024 | 59.83 | 0.56 | 0.94% | 59.16 | 60.08 | 58.71 | 73,199,000 |
| Feb 21 2024 | 59.27 | -0.78 | -1.30% | 59.92 | 60.11 | 59.26 | 54,364,000 |
