Register to chat with like-minded investors on our interactive forums.
K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 58.14 | 0.16 | 0.28% | 57.99 | 58.31 | 57.71 | 1,903,996 |
| Apr 22 2024 | 57.98 | 0.60 | 1.05% | 57.50 | 58.325 | 57.17 | 1,932,906 |
| Apr 19 2024 | 57.38 | 0.84 | 1.49% | 56.73 | 57.66 | 56.615 | 2,798,169 |
| Apr 18 2024 | 56.54 | 0.47 | 0.84% | 56.35 | 56.64 | 56.12 | 1,547,934 |
| Apr 17 2024 | 56.07 | 0.56 | 1.01% | 55.75 | 56.22 | 55.60 | 1,768,922 |
| Apr 16 2024 | 55.51 | 0.11 | 0.20% | 55.36 | 55.68 | 55.005 | 2,295,193 |
| Apr 15 2024 | 55.40 | -0.02 | -0.04% | 55.66 | 55.99 | 55.125 | 1,655,499 |
| Apr 12 2024 | 55.42 | -0.75 | -1.34% | 56.20 | 56.36 | 55.08 | 2,937,240 |
| Apr 11 2024 | 56.17 | -0.84 | -1.47% | 57.13 | 57.36 | 56.02 | 2,800,844 |
| Apr 10 2024 | 57.01 | -0.11 | -0.19% | 56.90 | 57.27 | 56.47 | 2,181,116 |
| Apr 09 2024 | 57.12 | -0.36 | -0.63% | 57.57 | 57.82 | 56.965 | 2,095,897 |
| Apr 08 2024 | 57.48 | 0.03 | 0.05% | 57.54 | 57.88 | 57.22 | 3,160,951 |
| Apr 05 2024 | 57.45 | -0.13 | -0.23% | 57.59 | 57.59 | 56.69 | 2,162,456 |
| Apr 04 2024 | 57.58 | 0.99 | 1.75% | 57.02 | 57.975 | 56.85 | 3,184,056 |
| Apr 03 2024 | 56.59 | -1.08 | -1.87% | 57.495 | 57.58 | 56.58 | 3,477,746 |
| Apr 02 2024 | 57.67 | 0.61 | 1.07% | 57.08 | 57.805 | 57.08 | 2,348,929 |
| Apr 01 2024 | 57.06 | -0.23 | -0.40% | 57.20 | 57.34 | 56.88 | 1,901,168 |
| Mar 28 2024 | 57.29 | 0.64 | 1.13% | 56.98 | 57.47 | 56.82 | 2,949,646 |
| Mar 27 2024 | 56.65 | 0.76 | 1.36% | 56.12 | 56.72 | 55.84 | 3,078,629 |
| Mar 26 2024 | 55.89 | 0.24 | 0.43% | 55.80 | 56.16 | 55.65 | 2,415,479 |
| Mar 25 2024 | 55.65 | 0.10 | 0.18% | 55.75 | 55.905 | 55.41 | 2,018,308 |
| Mar 22 2024 | 55.55 | -0.56 | -1.00% | 56.18 | 56.18 | 55.22 | 3,612,129 |
| Mar 21 2024 | 56.11 | 0.97 | 1.76% | 55.07 | 56.36 | 54.70 | 3,453,249 |
| Mar 20 2024 | 55.14 | -0.06 | -0.11% | 55.45 | 56.14 | 54.91 | 3,398,106 |
| Mar 19 2024 | 55.20 | 0.43 | 0.79% | 54.92 | 55.41 | 54.47 | 4,455,133 |
| Mar 18 2024 | 54.77 | 1.21 | 2.26% | 53.41 | 55.20 | 53.41 | 3,785,831 |
| Mar 15 2024 | 53.56 | 0.62 | 1.17% | 52.59 | 53.64 | 52.53 | 22,197,023 |
| Mar 14 2024 | 52.94 | -1.06 | -1.96% | 53.72 | 53.80 | 52.46 | 4,276,775 |
| Mar 13 2024 | 54.00 | 0.15 | 0.28% | 54.22 | 54.35 | 53.775 | 3,619,572 |
| Mar 12 2024 | 53.85 | -0.30 | -0.55% | 54.06 | 54.26 | 53.58 | 2,913,815 |
| Mar 11 2024 | 54.15 | -0.06 | -0.11% | 53.67 | 54.4801 | 53.33 | 2,644,677 |
| Mar 08 2024 | 54.21 | 0.61 | 1.14% | 53.53 | 54.44 | 53.10 | 2,560,274 |
| Mar 07 2024 | 53.60 | -0.26 | -0.48% | 53.94 | 54.03 | 53.10 | 2,843,231 |
| Mar 06 2024 | 53.86 | 0.44 | 0.82% | 53.78 | 54.18 | 53.62 | 2,721,124 |
| Mar 05 2024 | 53.42 | -0.30 | -0.56% | 53.86 | 53.99 | 53.32 | 3,049,868 |
| Mar 04 2024 | 53.72 | -1.11 | -2.02% | 53.65 | 54.08 | 52.98 | 4,933,009 |
| Mar 01 2024 | 54.83 | -0.32 | -0.58% | 55.32 | 55.447 | 54.43 | 2,430,126 |
| Feb 29 2024 | 55.15 | -0.96 | -1.71% | 55.88 | 55.98 | 55.10 | 3,826,226 |
| Feb 28 2024 | 56.11 | 0.48 | 0.86% | 55.71 | 56.13 | 55.455 | 2,044,755 |
| Feb 27 2024 | 55.63 | -0.81 | -1.44% | 56.35 | 56.60 | 55.385 | 1,747,449 |
| Feb 26 2024 | 56.44 | 0.01 | 0.02% | 56.44 | 56.87 | 56.13 | 2,319,863 |
| Feb 23 2024 | 56.43 | -0.55 | -0.97% | 56.84 | 57.38 | 56.41 | 2,612,503 |
| Feb 22 2024 | 56.98 | 0.53 | 0.94% | 55.93 | 57.39 | 55.48 | 4,301,547 |
| Feb 21 2024 | 56.45 | 0.32 | 0.57% | 56.31 | 56.72 | 55.945 | 2,646,114 |
| Feb 20 2024 | 56.13 | 0.66 | 1.19% | 55.62 | 56.8899 | 55.31 | 3,114,242 |
| Feb 16 2024 | 55.47 | 0.08 | 0.14% | 55.25 | 55.85 | 54.96 | 2,836,903 |
| Feb 15 2024 | 55.39 | 1.40 | 2.59% | 54.30 | 55.47 | 54.23 | 3,047,202 |
| Feb 14 2024 | 53.99 | -0.22 | -0.41% | 54.06 | 54.30 | 53.38 | 2,575,980 |
| Feb 13 2024 | 54.21 | -0.44 | -0.81% | 54.68 | 55.13 | 53.595 | 2,804,122 |
| Feb 12 2024 | 54.65 | 1.16 | 2.17% | 53.29 | 54.66 | 53.29 | 2,755,980 |
| Feb 09 2024 | 53.49 | -1.45 | -2.64% | 54.77 | 54.77 | 53.12 | 3,301,793 |
| Feb 08 2024 | 54.94 | 1.25 | 2.33% | 55.50 | 56.57 | 54.51 | 6,521,010 |
| Feb 07 2024 | 53.69 | -0.74 | -1.36% | 54.59 | 54.72 | 53.66 | 3,988,499 |
| Feb 06 2024 | 54.43 | 0.31 | 0.57% | 53.97 | 54.78 | 53.87 | 3,240,503 |
| Feb 05 2024 | 54.12 | -0.94 | -1.71% | 54.75 | 54.99 | 54.11 | 2,836,356 |
| Feb 02 2024 | 55.06 | -0.56 | -1.01% | 55.63 | 55.90 | 54.77 | 2,250,806 |
| Feb 01 2024 | 55.62 | 0.86 | 1.57% | 54.50 | 55.63 | 53.89 | 2,131,023 |
| Jan 31 2024 | 54.76 | -0.53 | -0.96% | 55.25 | 55.42 | 54.75 | 4,600,476 |
| Jan 30 2024 | 55.29 | 0.50 | 0.91% | 54.74 | 55.30 | 54.502 | 1,661,873 |
| Jan 29 2024 | 54.79 | 0.05 | 0.09% | 54.73 | 54.8968 | 54.535 | 2,193,438 |
| Jan 26 2024 | 54.74 | 0.11 | 0.20% | 54.79 | 55.09 | 54.655 | 2,300,308 |
| Jan 25 2024 | 54.63 | 1.16 | 2.17% | 53.69 | 54.755 | 53.51 | 2,369,479 |
