Unlock stock picks and a broker-level newsfeed that powers Wall Street.
34.53
+1.30
+(3.90%)
At close: March 14 at 6:49:32 PM GMT
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 14, 2025 | 33.72 | 34.89 | 33.73 | 34.53 | 34.53 | 68,004 |
Mar 13, 2025 | 33.40 | 34.05 | 33.07 | 33.23 | 33.23 | 3,450 |
Mar 12, 2025 | 33.94 | 34.56 | 33.82 | 34.38 | 34.38 | 5,549 |
Mar 11, 2025 | 34.00 | 35.55 | 34.39 | 34.53 | 34.53 | 19,150 |
Mar 10, 2025 | 34.33 | 35.95 | 34.22 | 35.41 | 35.41 | 318,220 |
Mar 7, 2025 | 32.60 | 34.88 | 32.26 | 34.56 | 34.56 | 20,188 |
Mar 6, 2025 | 30.10 | 32.66 | 30.00 | 32.78 | 32.78 | 21,747 |
Mar 5, 2025 | 30.60 | 32.72 | 30.70 | 32.07 | 32.07 | 10,653 |
Mar 4, 2025 | 30.50 | 30.52 | 30.12 | 30.20 | 30.20 | 8,411 |
Mar 3, 2025 | 31.01 | 32.04 | 31.27 | 31.33 | 31.33 | 4,303 |
Feb 28, 2025 | 31.00 | 31.58 | 31.15 | 31.40 | 31.40 | 6,441 |
Feb 27, 2025 | 32.15 | 32.20 | 31.66 | 31.89 | 31.89 | 21,188 |
Feb 26, 2025 | 31.00 | 32.18 | 31.00 | 31.68 | 31.68 | 6,486 |
Feb 25, 2025 | 31.55 | 31.71 | 30.83 | 31.22 | 31.22 | 678,040 |
Feb 24, 2025 | 31.29 | 31.72 | 31.23 | 31.52 | 31.52 | 2,061 |
Feb 21, 2025 | 31.77 | 31.77 | 31.14 | 31.11 | 31.11 | 4,033 |
Feb 20, 2025 | 31.42 | 32.00 | 31.44 | 31.86 | 31.86 | 5,610 |
Feb 19, 2025 | 33.25 | 33.58 | 31.73 | 31.66 | 31.66 | 505,368 |
Feb 18, 2025 | 32.76 | 33.05 | 32.50 | 33.10 | 33.10 | 810,750 |
Feb 17, 2025 | 32.45 | 32.76 | 32.31 | 32.44 | 32.44 | 6,105 |
Feb 14, 2025 | 31.81 | 32.80 | 31.80 | 32.44 | 32.44 | 9,959 |
Feb 13, 2025 | 31.55 | 32.08 | 31.51 | 31.92 | 31.92 | 10,114 |
Feb 12, 2025 | 30.82 | 31.33 | 30.83 | 30.88 | 30.88 | 5,297 |
Feb 11, 2025 | 30.31 | 30.54 | 30.25 | 30.16 | 30.16 | 144,532 |
Feb 10, 2025 | 30.31 | 30.51 | 30.27 | 30.70 | 30.70 | 3,392 |
Feb 7, 2025 | 31.00 | 31.49 | 30.41 | 30.50 | 30.50 | 13,300 |
Feb 6, 2025 | 28.50 | 30.43 | 28.68 | 30.48 | 30.48 | 7,421 |
Feb 5, 2025 | 29.29 | 29.28 | 28.08 | 28.61 | 28.61 | 5,046 |
Feb 4, 2025 | 28.40 | 29.46 | 28.79 | 29.48 | 29.48 | 5,251 |
Feb 3, 2025 | 28.82 | 29.00 | 28.57 | 28.80 | 28.80 | 3,054 |
Jan 31, 2025 | 29.55 | 29.93 | 29.27 | 29.60 | 29.60 | 3,316 |
Jan 30, 2025 | 29.14 | 29.74 | 29.20 | 29.27 | 29.27 | 13,599 |
Jan 29, 2025 | 29.50 | 29.66 | 28.98 | 29.21 | 29.21 | 6,641 |
Jan 28, 2025 | 30.15 | 29.72 | 29.19 | 29.28 | 29.28 | 7,303 |
Jan 27, 2025 | 29.60 | 29.61 | 29.61 | 29.92 | 29.92 | 23,097 |
Jan 24, 2025 | 29.45 | 29.80 | 29.49 | 29.62 | 29.62 | 12,111 |
Jan 23, 2025 | 29.84 | 30.21 | 29.43 | 29.46 | 29.46 | 10,379 |
Jan 22, 2025 | 30.52 | 30.73 | 29.80 | 29.87 | 29.87 | 5,763 |
Jan 21, 2025 | 30.69 | 30.96 | 30.60 | 30.66 | 30.66 | 2,210 |
Jan 20, 2025 | 0.97 Dividend | |||||
Jan 20, 2025 | 30.61 | 30.77 | 29.86 | 30.69 | 30.69 | 5,736 |
Jan 17, 2025 | 30.85 | 31.36 | 30.81 | 30.94 | 29.97 | 19,186 |
Jan 16, 2025 | 30.00 | 30.37 | 30.04 | 30.20 | 29.25 | 23,832 |
Jan 15, 2025 | 29.76 | 30.50 | 29.72 | 30.52 | 29.57 | 18,076 |
Jan 14, 2025 | 29.33 | 29.74 | 29.42 | 29.70 | 28.77 | 9,791 |
Jan 13, 2025 | 30.00 | 30.03 | 29.28 | 29.23 | 28.31 | 17,268 |
Jan 10, 2025 | 30.17 | 30.14 | 29.81 | 29.99 | 29.05 | 1,154,128 |
Jan 9, 2025 | 30.50 | 30.89 | 29.83 | 29.88 | 28.94 | 74,224 |
Jan 8, 2025 | 30.74 | 30.46 | 30.01 | 30.35 | 29.40 | 4,546 |
Jan 7, 2025 | 31.50 | 31.25 | 30.26 | 30.36 | 29.41 | 1,389,813 |
Jan 6, 2025 | 31.94 | 31.43 | 30.81 | 31.28 | 30.30 | 5,488 |
Jan 3, 2025 | 31.22 | 31.55 | 30.84 | 31.04 | 30.07 | 7,607 |
Jan 2, 2025 | 32.23 | 32.46 | 30.92 | 31.06 | 30.09 | 5,539 |
Dec 31, 2024 | 30.94 | 31.00 | 30.73 | 30.69 | 29.73 | 583 |
Dec 30, 2024 | 30.93 | 30.90 | 30.60 | 30.74 | 29.77 | 4,487 |
Dec 27, 2024 | 30.55 | 30.94 | 30.65 | 30.85 | 29.88 | 4,608 |
Dec 24, 2024 | 30.15 | 30.79 | 30.61 | 30.50 | 29.55 | 1,302 |
Dec 23, 2024 | 30.55 | 30.70 | 29.92 | 30.51 | 29.56 | 15,182 |
Dec 20, 2024 | 30.60 | 30.77 | 30.46 | 30.58 | 29.62 | 9,138 |
Dec 19, 2024 | 30.85 | 31.06 | 30.55 | 30.66 | 29.70 | 36,283 |
Dec 18, 2024 | 31.00 | 31.53 | 30.77 | 31.45 | 30.46 | 74,754 |
Dec 17, 2024 | 31.20 | 31.72 | 31.35 | 31.40 | 30.42 | 140,177 |
Dec 16, 2024 | 31.60 | 31.81 | 31.10 | 31.68 | 30.69 | 116,269 |
Dec 13, 2024 | 31.80 | 32.08 | 31.50 | 32.01 | 31.01 | 6,465 |
Dec 12, 2024 | 32.40 | 32.66 | 32.08 | 32.37 | 31.35 | 6,412 |
Dec 11, 2024 | 32.00 | 32.38 | 31.78 | 31.98 | 30.97 | 33,164 |
Dec 10, 2024 | 32.62 | 32.49 | 32.01 | 32.33 | 31.31 | 3,235 |
Dec 9, 2024 | 32.00 | 32.66 | 31.95 | 32.17 | 31.16 | 68,347 |
Dec 6, 2024 | 31.91 | 31.86 | 31.41 | 31.75 | 30.75 | 256,330 |
Dec 5, 2024 | 31.00 | 31.85 | 31.32 | 31.38 | 30.39 | 12,383 |
Dec 4, 2024 | 31.25 | 31.60 | 31.03 | 31.06 | 30.09 | 6,657 |
Dec 3, 2024 | 32.26 | 32.26 | 30.77 | 30.93 | 29.97 | 17,889 |
Dec 2, 2024 | 32.65 | 32.79 | 31.79 | 31.97 | 30.96 | 10,265 |
Nov 29, 2024 | 32.40 | 32.99 | 32.48 | 32.42 | 31.40 | 9,094 |
Nov 28, 2024 | 31.82 | 32.44 | 32.03 | 32.35 | 31.33 | 6,918 |
Nov 27, 2024 | 30.85 | 32.97 | 31.16 | 32.33 | 31.32 | 10,886 |
Nov 26, 2024 | 30.50 | 31.13 | 30.22 | 30.43 | 29.48 | 9,083 |
Nov 25, 2024 | 31.36 | 31.47 | 30.35 | 30.77 | 29.81 | 12,644 |
Nov 22, 2024 | 31.39 | 31.37 | 30.90 | 31.27 | 30.29 | 3,290 |
Nov 21, 2024 | 30.91 | 31.18 | 30.41 | 31.02 | 30.05 | 10,024 |
Nov 20, 2024 | 31.50 | 32.49 | 30.96 | 31.08 | 30.11 | 18,116 |
Nov 19, 2024 | 32.19 | 32.46 | 31.12 | 31.75 | 30.75 | 9,910 |
Nov 18, 2024 | 32.20 | 32.56 | 32.11 | 32.29 | 31.28 | 4,765 |
Nov 15, 2024 | 31.66 | 32.39 | 31.29 | 32.09 | 31.08 | 5,553 |
Nov 14, 2024 | 32.20 | 31.99 | 31.34 | 31.82 | 30.82 | 3,722 |
Nov 13, 2024 | 32.00 | 32.11 | 31.38 | 31.75 | 30.76 | 14,081 |
Nov 12, 2024 | 33.00 | 33.00 | 31.71 | 32.15 | 31.14 | 12,722 |
Nov 11, 2024 | 33.80 | 34.25 | 33.13 | 33.43 | 32.38 | 3,947 |
Nov 8, 2024 | 33.69 | 33.93 | 33.39 | 33.62 | 32.57 | 18,588 |
Nov 7, 2024 | 34.00 | 34.89 | 33.73 | 34.46 | 33.38 | 32,213 |
Nov 6, 2024 | 37.20 | 38.80 | 34.92 | 35.92 | 34.79 | 16,957 |
Nov 5, 2024 | 37.15 | 37.79 | 37.41 | 37.67 | 36.49 | 7,276 |
Nov 4, 2024 | 36.74 | 37.79 | 37.05 | 37.22 | 36.05 | 5,100 |
Nov 1, 2024 | 36.69 | 37.43 | 36.84 | 37.08 | 35.92 | 260,457 |
Oct 31, 2024 | 36.97 | 37.28 | 36.41 | 36.46 | 35.32 | 8,724 |
Oct 30, 2024 | 38.00 | 37.99 | 37.26 | 37.80 | 36.62 | 257,007 |
Oct 29, 2024 | 37.44 | 38.87 | 38.07 | 38.29 | 37.09 | 6,747 |
Oct 28, 2024 | 38.00 | 38.75 | 37.85 | 37.87 | 36.68 | 291,847 |
Oct 25, 2024 | 38.68 | 38.83 | 38.22 | 38.56 | 37.35 | 6,408 |
Oct 24, 2024 | 37.80 | 38.83 | 38.42 | 37.80 | 36.62 | 9,640 |
Oct 23, 2024 | 39.00 | 38.86 | 37.92 | 38.84 | 37.62 | 6,539 |
Oct 22, 2024 | 38.51 | 39.37 | 38.80 | 39.05 | 37.83 | 30,381 |
Oct 21, 2024 | 38.10 | 39.16 | 38.48 | 38.89 | 37.67 | 52,032 |
Oct 18, 2024 | 38.20 | 39.38 | 38.07 | 39.01 | 37.79 | 46,653 |
Oct 17, 2024 | 39.13 | 39.23 | 38.00 | 39.03 | 37.81 | 132,219 |
Oct 16, 2024 | 38.48 | 39.12 | 38.40 | 39.13 | 37.90 | 92,932 |
Oct 15, 2024 | 38.00 | 38.71 | 37.86 | 38.68 | 37.47 | 155,155 |
Oct 14, 2024 | 37.56 | 37.81 | 37.11 | 37.35 | 36.17 | 26,557 |
Oct 11, 2024 | 36.78 | 37.35 | 36.49 | 37.31 | 36.14 | 36,980 |
Oct 10, 2024 | 36.53 | 37.00 | 36.48 | 36.61 | 35.46 | 9,373 |
Oct 9, 2024 | 35.78 | 36.47 | 35.51 | 36.40 | 35.26 | 63,729 |
Oct 8, 2024 | 36.51 | 36.71 | 35.67 | 36.02 | 34.89 | 8,115 |
Oct 7, 2024 | 37.51 | 37.51 | 36.48 | 36.66 | 35.51 | 145,959 |
Oct 4, 2024 | 36.20 | 37.56 | 36.15 | 36.97 | 35.81 | 175,226 |
Oct 3, 2024 | 36.20 | 36.51 | 36.23 | 36.41 | 35.27 | 305,781 |
Oct 2, 2024 | 35.60 | 36.80 | 35.53 | 36.38 | 35.23 | 14,393 |
Oct 1, 2024 | 35.37 | 35.88 | 35.28 | 35.28 | 34.17 | 14,801 |
Sep 30, 2024 | 34.31 | 35.43 | 33.34 | 35.40 | 34.29 | 139,211 |
Sep 27, 2024 | 34.25 | 35.01 | 10.45 | 34.90 | 33.81 | 236,936 |
Sep 26, 2024 | 34.10 | 34.12 | 33.67 | 34.00 | 32.93 | 7,763 |
Sep 25, 2024 | 34.20 | 34.63 | 33.64 | 33.78 | 32.73 | 4,988 |
Sep 24, 2024 | 34.60 | 35.09 | 34.39 | 34.74 | 33.66 | 82,384 |
Sep 23, 2024 | 34.40 | 34.64 | 34.14 | 34.20 | 33.13 | 4,220 |
Sep 20, 2024 | 34.60 | 34.60 | 33.94 | 34.31 | 33.23 | 110,505 |
Sep 19, 2024 | 34.00 | 34.66 | 33.78 | 34.41 | 33.33 | 19,408 |
Sep 18, 2024 | 32.74 | 33.80 | 32.59 | 33.46 | 32.41 | 6,094 |
Sep 17, 2024 | 31.31 | 32.75 | 31.72 | 32.38 | 31.36 | 20,667 |
Sep 16, 2024 | 31.00 | 31.49 | 31.16 | 31.24 | 30.26 | 29,939 |
Sep 13, 2024 | 30.58 | 31.60 | 31.20 | 31.45 | 30.46 | 3,982 |
Sep 12, 2024 | 32.00 | 31.37 | 30.81 | 31.17 | 30.20 | 8,494 |
Sep 11, 2024 | 30.86 | 32.03 | 30.93 | 31.69 | 30.70 | 13,872 |
Sep 10, 2024 | 31.75 | 32.01 | 31.07 | 31.60 | 30.61 | 11,147 |
Sep 9, 2024 | 32.58 | 31.68 | 31.28 | 31.50 | 30.52 | 4,686 |
Sep 6, 2024 | 31.40 | 31.76 | 31.21 | 31.53 | 30.55 | 13,456 |
Sep 5, 2024 | 31.24 | 32.22 | 31.57 | 32.07 | 31.06 | 2,290 |
Sep 4, 2024 | 31.26 | 31.68 | 31.03 | 31.26 | 30.28 | 1,797 |
Sep 3, 2024 | 32.35 | 32.29 | 31.44 | 31.46 | 30.47 | 7,707 |
Sep 2, 2024 | 31.84 | 32.36 | 31.13 | 32.26 | 31.25 | 10,907 |
Aug 30, 2024 | 30.53 | 31.83 | 31.11 | 31.81 | 30.81 | 3,975 |
Aug 29, 2024 | 31.22 | 31.24 | 30.82 | 30.95 | 29.98 | 35,746 |
Aug 28, 2024 | 31.18 | 30.96 | 30.63 | 30.65 | 29.69 | 5,282 |
Aug 27, 2024 | 30.80 | 31.35 | 30.88 | 30.98 | 30.00 | 115,032 |
Aug 23, 2024 | 31.21 | 31.51 | 31.16 | 31.34 | 30.36 | 1,690 |
Aug 22, 2024 | 30.20 | 31.31 | 30.93 | 30.99 | 30.01 | 76,768 |
Aug 21, 2024 | 30.92 | 30.99 | 30.63 | 30.63 | 29.67 | 7,142 |
Aug 20, 2024 | 31.03 | 31.28 | 30.51 | 30.65 | 29.69 | 14,030 |
Aug 19, 2024 | 31.01 | 31.19 | 30.69 | 31.07 | 30.10 | 145,344 |
Aug 16, 2024 | 31.16 | 31.11 | 30.75 | 31.08 | 30.11 | 3,204 |
Aug 15, 2024 | 30.85 | 31.01 | 30.44 | 30.52 | 29.57 | 1,642 |
Aug 14, 2024 | 30.60 | 30.61 | 30.05 | 30.06 | 29.12 | 4,717 |
Aug 13, 2024 | 30.92 | 31.09 | 30.46 | 30.64 | 29.68 | 2,492 |
Aug 12, 2024 | 31.16 | 31.50 | 30.69 | 30.83 | 29.86 | 935 |
Aug 9, 2024 | 30.91 | 31.52 | 30.91 | 31.53 | 30.55 | 1,040 |
Aug 8, 2024 | 30.85 | 30.85 | 30.43 | 30.75 | 29.78 | 2,728 |
Aug 7, 2024 | 31.00 | 31.24 | 30.47 | 31.08 | 30.11 | 7,686 |
Aug 6, 2024 | 30.28 | 30.96 | 30.04 | 30.52 | 29.57 | 7,439 |
Aug 5, 2024 | 30.14 | 30.49 | 29.47 | 29.75 | 28.82 | 89,609 |
Aug 2, 2024 | 31.00 | 31.70 | 30.86 | 31.25 | 30.27 | 13,386 |
Aug 1, 2024 | 32.40 | 32.56 | 31.21 | 31.55 | 30.56 | 6,452 |
Jul 31, 2024 | 34.00 | 33.90 | 32.29 | 32.38 | 31.37 | 14,032 |
Jul 30, 2024 | 32.51 | 33.54 | 32.90 | 33.62 | 32.57 | 3,380 |
Jul 29, 2024 | 33.49 | 33.52 | 33.09 | 33.28 | 32.24 | 736 |
Jul 26, 2024 | 32.51 | 33.35 | 32.71 | 33.21 | 32.17 | 1,047 |
Jul 25, 2024 | 33.51 | 33.68 | 32.50 | 32.76 | 31.73 | 64,030 |
Jul 24, 2024 | 33.40 | 33.81 | 33.51 | 33.62 | 32.57 | 1,383 |
Jul 23, 2024 | 33.71 | 33.95 | 33.56 | 33.92 | 32.85 | 52,136 |
Jul 22, 2024 | 33.51 | 34.37 | 33.96 | 34.20 | 33.13 | 71,703 |
Jul 19, 2024 | 34.00 | 34.61 | 33.55 | 34.00 | 32.93 | 58,175 |
Jul 18, 2024 | 33.35 | 34.94 | 33.83 | 34.58 | 33.49 | 81,323 |
Jul 17, 2024 | 32.31 | 33.84 | 32.04 | 33.84 | 32.78 | 152,920 |
Jul 16, 2024 | 32.94 | 32.65 | 32.02 | 32.13 | 31.12 | 192,957 |
Jul 15, 2024 | 32.17 | 32.79 | 31.91 | 32.38 | 31.37 | 545 |
Jul 12, 2024 | 32.17 | 32.87 | 32.09 | 32.38 | 31.37 | 4,433 |
Jul 11, 2024 | 31.80 | 32.61 | 32.10 | 32.15 | 31.14 | 38,708 |
Jul 10, 2024 | 32.51 | 32.42 | 31.80 | 32.38 | 31.37 | 9,368 |
Jul 9, 2024 | 33.71 | 34.04 | 32.33 | 32.48 | 31.46 | 18,731 |
Jul 8, 2024 | 33.49 | 34.27 | 32.83 | 33.87 | 32.81 | 21,743 |
Jul 5, 2024 | 33.86 | 34.27 | 33.67 | 34.08 | 33.01 | 12,193 |
Jul 4, 2024 | 33.31 | 34.39 | 33.62 | 33.97 | 32.90 | 1,901 |
Jul 3, 2024 | 33.23 | 34.21 | 33.51 | 33.90 | 32.84 | 153,715 |
Jul 2, 2024 | 33.00 | 33.81 | 33.23 | 33.40 | 32.35 | 8,372 |
Jul 1, 2024 | 33.40 | 33.52 | 32.67 | 32.80 | 31.77 | 32,902 |
Jun 28, 2024 | 33.15 | 33.02 | 32.32 | 32.31 | 31.30 | 9,781 |
Jun 27, 2024 | 31.91 | 33.00 | 32.21 | 32.88 | 31.85 | 16,412 |
Jun 26, 2024 | 32.08 | 32.33 | 31.66 | 32.02 | 31.02 | 6,097 |
Jun 25, 2024 | 32.20 | 33.21 | 32.10 | 32.35 | 31.34 | 10,988 |
Jun 24, 2024 | 32.51 | 33.56 | 31.80 | 33.63 | 32.58 | 10,987 |
Jun 21, 2024 | 32.00 | 31.92 | 31.59 | 31.66 | 30.67 | 63,153 |
Jun 20, 2024 | 31.31 | 32.08 | 31.37 | 32.01 | 31.01 | 8,314 |
Jun 19, 2024 | 31.00 | 31.77 | 31.22 | 31.24 | 30.26 | 7,019 |
Jun 18, 2024 | 31.53 | 31.68 | 31.11 | 31.63 | 30.64 | 14,025 |
Jun 17, 2024 | 30.40 | 31.40 | 30.97 | 31.04 | 30.07 | 9,859 |
Jun 14, 2024 | 31.55 | 31.60 | 30.34 | 30.36 | 29.41 | 12,502 |
Jun 13, 2024 | 32.51 | 32.21 | 31.74 | 31.86 | 30.86 | 18,446 |
Jun 12, 2024 | 32.41 | 33.03 | 32.15 | 32.56 | 31.53 | 633,077 |
Jun 11, 2024 | 31.70 | 32.55 | 31.53 | 32.22 | 31.21 | 12,066 |
Jun 10, 2024 | 30.85 | 31.74 | 30.66 | 31.38 | 30.39 | 851,215 |
Jun 7, 2024 | 30.91 | 31.15 | 30.71 | 30.92 | 29.95 | 9,381 |
Jun 6, 2024 | 31.25 | 31.52 | 30.63 | 30.88 | 29.91 | 6,892 |
Jun 5, 2024 | 32.00 | 31.98 | 31.41 | 31.81 | 30.81 | 71,449 |
Jun 4, 2024 | 31.91 | 31.83 | 31.26 | 31.64 | 30.65 | 10,557 |
Jun 3, 2024 | 0.81 Dividend | |||||
Jun 3, 2024 | 33.17 | 33.44 | 31.83 | 31.84 | 30.84 | 56,002 |
May 31, 2024 | 34.00 | 34.65 | 33.47 | 33.61 | 31.77 | 507,605 |
May 30, 2024 | 34.51 | 34.66 | 33.77 | 33.85 | 32.00 | 8,669 |
May 29, 2024 | 34.40 | 34.61 | 34.03 | 34.31 | 32.44 | 6,813 |
May 28, 2024 | 34.25 | 34.81 | 33.86 | 34.47 | 32.58 | 23,506 |
May 24, 2024 | 34.74 | 35.00 | 34.09 | 34.76 | 32.86 | 146,552 |
May 23, 2024 | 33.53 | 34.72 | 33.98 | 34.15 | 32.28 | 53,836 |
May 22, 2024 | 33.31 | 33.65 | 32.95 | 33.31 | 31.49 | 142,986 |
May 21, 2024 | 33.15 | 34.26 | 33.32 | 33.97 | 32.11 | 19,753 |
May 20, 2024 | 34.20 | 34.59 | 33.70 | 34.27 | 32.40 | 198,995 |
May 17, 2024 | 32.90 | 34.07 | 32.55 | 33.44 | 31.61 | 25,454 |
May 16, 2024 | 34.20 | 34.35 | 33.05 | 33.05 | 31.24 | 11,329 |
May 15, 2024 | 34.51 | 34.88 | 33.76 | 33.94 | 32.09 | 19,044 |
May 14, 2024 | 33.51 | 34.52 | 33.57 | 34.04 | 32.18 | 14,543 |
May 13, 2024 | 33.51 | 34.46 | 33.19 | 34.10 | 32.24 | 86,891 |
May 10, 2024 | 34.76 | 35.01 | 33.60 | 34.17 | 32.30 | 16,067 |
May 9, 2024 | 34.19 | 35.32 | 34.24 | 34.85 | 32.94 | 27,941 |
May 8, 2024 | 33.10 | 36.61 | 33.47 | 33.81 | 31.96 | 417,520 |
May 7, 2024 | 31.10 | 35.26 | 30.23 | 34.97 | 33.05 | 45,827 |
May 3, 2024 | 29.50 | 30.24 | 29.56 | 30.24 | 28.59 | 91,146 |
May 2, 2024 | 30.41 | 30.07 | 30.04 | 30.24 | 28.59 | 216,953 |
May 1, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 28.70 | - |
Apr 30, 2024 | 30.60 | 31.13 | 30.31 | 30.36 | 28.70 | 9,683 |
Apr 29, 2024 | 30.11 | 30.90 | 30.21 | 30.88 | 29.19 | 17,673 |
Apr 26, 2024 | 29.80 | 30.69 | 30.07 | 30.63 | 28.95 | 70,816 |
Apr 25, 2024 | 30.20 | 31.38 | 29.63 | 30.07 | 28.43 | 94,172 |
Apr 24, 2024 | 31.00 | 31.73 | 30.81 | 31.01 | 29.31 | 280,133 |
Apr 23, 2024 | 31.57 | 31.83 | 30.09 | 30.35 | 28.69 | 380,692 |
Apr 22, 2024 | 30.45 | 31.59 | 30.82 | 31.42 | 29.70 | 220,947 |
Apr 19, 2024 | 30.85 | 31.02 | 28.41 | 30.88 | 29.19 | 576,440 |
Apr 18, 2024 | 29.82 | 30.71 | 29.86 | 30.47 | 28.80 | 61,596 |
Apr 17, 2024 | 28.76 | 29.97 | 28.60 | 29.44 | 27.83 | 70,898 |
Apr 16, 2024 | 29.20 | 29.63 | 28.78 | 29.23 | 27.63 | 162,091 |
Apr 15, 2024 | 29.00 | 29.85 | 28.92 | 29.76 | 28.14 | 430,406 |
Apr 12, 2024 | 29.49 | 29.76 | 29.15 | 29.44 | 27.83 | 344,893 |
Apr 11, 2024 | 29.02 | 29.24 | 28.61 | 29.07 | 27.48 | 53,607 |
Apr 10, 2024 | 28.38 | 29.70 | 28.03 | 28.97 | 27.38 | 624,806 |
Apr 9, 2024 | 28.44 | 28.48 | 27.94 | 28.28 | 26.73 | 261,711 |
Apr 8, 2024 | 28.00 | 28.29 | 27.18 | 28.01 | 26.48 | 295,075 |
Apr 5, 2024 | 27.73 | 27.99 | 27.02 | 27.27 | 25.78 | 337,941 |
Apr 4, 2024 | 28.08 | 29.14 | 27.71 | 28.17 | 26.63 | 836,527 |
Apr 3, 2024 | 25.61 | 26.82 | 25.63 | 26.83 | 25.36 | 343,963 |
Apr 2, 2024 | 25.34 | 25.79 | 25.31 | 25.38 | 23.99 | 527,697 |
Mar 28, 2024 | 24.80 | 25.35 | 24.67 | 24.89 | 23.53 | 99,080 |
Mar 27, 2024 | 24.36 | 24.97 | 24.35 | 24.91 | 23.54 | 52,680 |
Mar 26, 2024 | 25.05 | 25.22 | 24.31 | 24.47 | 23.13 | 169,573 |
Mar 25, 2024 | 24.57 | 25.06 | 24.35 | 25.07 | 23.70 | 201,788 |
Mar 22, 2024 | 24.20 | 24.68 | 23.98 | 24.38 | 23.04 | 621,347 |
Mar 21, 2024 | 24.14 | 24.47 | 23.88 | 24.16 | 22.83 | 461,942 |
Mar 20, 2024 | 23.75 | 24.10 | 23.55 | 23.75 | 22.46 | 100,404 |
Mar 19, 2024 | 23.23 | 23.74 | 23.01 | 23.58 | 22.29 | 80,382 |
Mar 18, 2024 | 23.24 | 23.60 | 23.05 | 23.27 | 22.00 | 73,907 |
Mar 15, 2024 | 23.80 | 24.50 | 23.23 | 23.47 | 22.19 | 202,955 |
Mar 14, 2024 | 24.10 | 24.70 | 23.69 | 23.97 | 22.65 | 148,705 |