Registrera för att skapa bevakningar för instrument,
ekonomiska händelser och innehåll av författare som följs
Gratis registrering Har du redan ett konto? Logga in
Prova en annan sökning
Månad | Senaste | +/- | Öppen | Högst | Lägst | Volym | Tid | Diagram | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 78.11s | -0.84 | 79.20 | 79.63 | 77.92 | 47827 | 05/03/24 | Q / C / O | |
Jul 24 | 77.76s | -0.72 | 78.85 | 79.18 | 77.63 | 76433 | 05/03/24 | Q / C / O | |
Aug 24 | 77.35s | -0.60 | 78.32 | 78.59 | 77.23 | 72473 | 05/03/24 | Q / C / O | |
Sep 24 | 76.86s | -0.51 | 77.74 | 78.00 | 76.77 | 65023 | 05/03/24 | Q / C / O | |
Oct 24 | 76.36s | -0.42 | 77.16 | 77.49 | 76.34 | 24723 | 05/03/24 | Q / C / O | |
Nov 24 | 75.89s | -0.35 | 76.53 | 76.88 | 75.89 | 9990 | 05/03/24 | Q / C / O | |
Dec 24 | 75.43s | -0.30 | 76.01 | 76.23 | 75.40 | 18310 | 05/03/24 | Q / C / O | |
Jan 25 | 74.97s | -0.24 | 75.30 | 75.30 | 74.97 | 1164 | 05/03/24 | Q / C / O | |
Feb 25 | 74.52s | -0.19 | 74.52 | 74.52 | 74.52 | 629 | 05/03/24 | Q / C / O | |
Mar 25 | 74.08s | -0.17 | 74.50 | 74.50 | 74.08 | 1906 | 05/03/24 | Q / C / O | |
Apr 25 | 73.68s | -0.13 | 74.07 | 74.07 | 73.68 | 183 | 05/03/24 | Q / C / O | |
May 25 | 73.31s | -0.09 | 73.31 | 73.31 | 73.31 | 74 | 05/03/24 | Q / C / O | |
Jun 25 | 72.96s | -0.08 | 73.51 | 73.65 | 72.96 | 2815 | 05/03/24 | Q / C / O | |
Jul 25 | 72.59s | -0.06 | 72.59 | 72.59 | 72.59 | 52 | 05/03/24 | Q / C / O | |
Aug 25 | 72.24s | -0.03 | 72.24 | 72.24 | 72.24 | 51 | 05/03/24 | Q / C / O | |
Sep 25 | 71.91s | -0.01 | 71.91 | 71.91 | 71.91 | 40 | 05/03/24 | Q / C / O | |
Oct 25 | 71.61s | +0.01 | 71.61 | 71.61 | 71.61 | 40 | 05/03/24 | Q / C / O | |
Nov 25 | 71.34s | +0.03 | 71.34 | 71.34 | 71.34 | 0 | 05/03/24 | Q / C / O | |
Dec 25 | 71.08s | +0.03 | 71.26 | 71.26 | 71.04 | 2911 | 05/03/24 | Q / C / O | |
Jan 26 | 70.77s | +0.03 | 70.77 | 70.77 | 70.77 | 0 | 05/03/24 | Q / C / O | |
Feb 26 | 70.47s | +0.05 | 70.47 | 70.47 | 70.47 | 0 | 05/03/24 | Q / C / O | |
Mar 26 | 70.19s | +0.07 | 70.19 | 70.19 | 70.19 | 0 | 05/03/24 | Q / C / O | |
Apr 26 | 69.93s | +0.08 | 69.93 | 69.93 | 69.93 | 0 | 05/03/24 | Q / C / O | |
May 26 | 69.71s | +0.11 | 69.71 | 69.71 | 69.71 | 0 | 05/03/24 | Q / C / O | |
Jun 26 | 69.46s | +0.10 | 69.64 | 69.64 | 69.46 | 108 | 05/03/24 | Q / C / O | |
Jul 26 | 69.18s | +0.10 | 69.18 | 69.18 | 69.18 | 0 | 05/03/24 | Q / C / O | |
Aug 26 | 68.93s | +0.10 | 68.93 | 68.93 | 68.93 | 0 | 05/03/24 | Q / C / O | |
Sep 26 | 68.70s | +0.12 | 68.70 | 68.70 | 68.70 | 0 | 05/03/24 | Q / C / O | |
Oct 26 | 68.50s | +0.14 | 68.50 | 68.50 | 68.50 | 0 | 05/03/24 | Q / C / O | |
Nov 26 | 68.34s | +0.16 | 68.34 | 68.34 | 68.34 | 0 | 05/03/24 | Q / C / O | |
Dec 26 | 68.15s | +0.17 | 68.15 | 68.15 | 68.15 | 630 | 05/03/24 | Q / C / O | |
Jan 27 | 67.91s | +0.18 | 67.91 | 67.91 | 67.91 | 0 | 05/03/24 | Q / C / O | |
Feb 27 | 67.68s | +0.18 | 67.68 | 67.68 | 67.68 | 0 | 05/03/24 | Q / C / O | |
Mar 27 | 67.49s | +0.17 | 67.49 | 67.49 | 67.49 | 0 | 05/03/24 | Q / C / O | |
Apr 27 | 67.31s | +0.16 | 67.31 | 67.31 | 67.31 | 0 | 05/03/24 | Q / C / O | |
May 27 | 67.15s | +0.18 | 67.15 | 67.15 | 67.15 | 0 | 05/03/24 | Q / C / O | |
Jun 27 | 67.02s | +0.22 | 67.02 | 67.02 | 67.02 | 0 | 05/03/24 | Q / C / O | |
Jul 27 | 66.84s | +0.25 | 66.84 | 66.84 | 66.84 | 0 | 05/03/24 | Q / C / O | |
Aug 27 | 66.68s | +0.26 | 66.68 | 66.68 | 66.68 | 0 | 05/03/24 | Q / C / O | |
Sep 27 | 66.54s | +0.28 | 66.54 | 66.54 | 66.54 | 0 | 05/03/24 | Q / C / O | |
Oct 27 | 66.42s | +0.29 | 66.42 | 66.42 | 66.42 | 0 | 05/03/24 | Q / C / O | |
Nov 27 | 66.29s | +0.30 | 66.29 | 66.29 | 66.29 | 0 | 05/03/24 | Q / C / O | |
Dec 27 | 66.17s | +0.26 | 66.17 | 66.17 | 66.17 | 3 | 05/03/24 | Q / C / O | |
Jan 28 | 66.00s | +0.22 | 66.00 | 66.00 | 66.00 | 0 | 05/03/24 | Q / C / O | |
Feb 28 | 65.85s | +0.26 | 65.85 | 65.85 | 65.85 | 0 | 05/03/24 | Q / C / O | |
Mar 28 | 65.70s | +0.26 | 65.70 | 65.70 | 65.70 | 0 | 05/03/24 | Q / C / O | |
Apr 28 | 65.57s | +0.26 | 65.57 | 65.57 | 65.57 | 0 | 05/03/24 | Q / C / O | |
May 28 | 65.47s | +0.27 | 65.47 | 65.47 | 65.47 | 0 | 05/03/24 | Q / C / O | |
Jun 28 | 65.36s | +0.27 | 65.36 | 65.36 | 65.36 | 0 | 05/03/24 | Q / C / O | |
Jul 28 | 65.21s | +0.27 | 65.21 | 65.21 | 65.21 | 0 | 05/03/24 | Q / C / O | |
Aug 28 | 65.10s | +0.28 | 65.10 | 65.10 | 65.10 | 0 | 05/03/24 | Q / C / O | |
Sep 28 | 64.98s | +0.28 | 64.98 | 64.98 | 64.98 | 0 | 05/03/24 | Q / C / O | |
Oct 28 | 64.90s | +0.28 | 64.90 | 64.90 | 64.90 | 0 | 05/03/24 | Q / C / O | |
Nov 28 | 64.85s | +0.29 | 64.85 | 64.85 | 64.85 | 0 | 05/03/24 | Q / C / O | |
Dec 28 | 64.75s | +0.29 | 64.75 | 64.75 | 64.75 | 0 | 05/03/24 | Q / C / O | |
Jan 29 | 64.59s | +0.30 | 64.59 | 64.59 | 64.59 | 0 | 05/03/24 | Q / C / O | |
Feb 29 | 64.46s | +0.30 | 64.46 | 64.46 | 64.46 | 0 | 05/03/24 | Q / C / O | |
Mar 29 | 64.38s | +0.31 | 64.38 | 64.38 | 64.38 | 0 | 05/03/24 | Q / C / O | |
Apr 29 | 64.27s | +0.32 | 64.27 | 64.27 | 64.27 | 0 | 05/03/24 | Q / C / O | |
May 29 | 64.20s | +0.32 | 64.20 | 64.20 | 64.20 | 0 | 05/03/24 | Q / C / O | |
Jun 29 | 64.13s | +0.33 | 64.13 | 64.13 | 64.13 | 0 | 05/03/24 | Q / C / O | |
Jul 29 | 64.02s | +0.34 | 64.02 | 64.02 | 64.02 | 0 | 05/03/24 | Q / C / O | |
Aug 29 | 63.92s | +0.34 | 63.92 | 63.92 | 63.92 | 0 | 05/03/24 | Q / C / O | |
Sep 29 | 63.87s | +0.35 | 63.87 | 63.87 | 63.87 | 0 | 05/03/24 | Q / C / O | |
Oct 29 | 63.84s | +0.36 | 63.84 | 63.84 | 63.84 | 0 | 05/03/24 | Q / C / O | |
Nov 29 | 63.81s | +0.36 | 63.81 | 63.81 | 63.81 | 0 | 05/03/24 | Q / C / O | |
Dec 29 | 63.78s | +0.37 | 63.78 | 63.78 | 63.78 | 0 | 05/03/24 | Q / C / O | |
Jan 30 | 63.74s | +0.37 | 63.74 | 63.74 | 63.74 | 0 | 05/03/24 | Q / C / O | |
Feb 30 | 63.62s | +0.37 | 63.62 | 63.62 | 63.62 | 0 | 05/03/24 | Q / C / O | |
Mar 30 | 63.53s | +0.37 | 63.53 | 63.53 | 63.53 | 0 | 05/03/24 | Q / C / O | |
Apr 30 | 63.41s | +0.37 | 63.41 | 63.41 | 63.41 | 0 | 05/03/24 | Q / C / O | |
May 30 | 63.38s | +0.37 | 63.38 | 63.38 | 63.38 | 0 | 05/03/24 | Q / C / O | |
Jun 30 | 63.29s | +0.37 | 63.29 | 63.29 | 63.29 | 0 | 05/03/24 | Q / C / O | |
Jul 30 | 63.31s | +0.37 | 63.31 | 63.31 | 63.31 | 0 | 05/03/24 | Q / C / O | |
Aug 30 | 63.25s | +0.37 | 63.25 | 63.25 | 63.25 | 0 | 05/03/24 | Q / C / O | |
Sep 30 | 63.24s | +0.37 | 63.24 | 63.24 | 63.24 | 0 | 05/03/24 | Q / C / O | |
Oct 30 | 63.19s | +0.37 | 63.19 | 63.19 | 63.19 | 0 | 05/03/24 | Q / C / O | |
Nov 30 | 63.17s | +0.37 | 63.17 | 63.17 | 63.17 | 0 | 05/03/24 | Q / C / O | |
Dec 30 | 63.08s | +0.37 | 63.08 | 63.08 | 63.08 | 0 | 05/03/24 | Q / C / O | |
Jan 31 | 63.06s | +0.37 | 63.06 | 63.06 | 63.06 | 0 | 05/03/24 | Q / C / O | |
Feb 31 | 62.98s | +0.37 | 62.98 | 62.98 | 62.98 | 0 | 05/03/24 | Q / C / O | |
Mar 31 | 62.97s | +0.37 | 62.97 | 62.97 | 62.97 | 0 | 05/03/24 | Q / C / O | |
Apr 31 | 62.95s | +0.37 | 62.95 | 62.95 | 62.95 | 0 | 05/03/24 | Q / C / O | |
May 31 | 62.88s | +0.37 | 62.88 | 62.88 | 62.88 | 0 | 05/03/24 | Q / C / O | |
Jun 31 | 62.68s | +0.37 | 62.68 | 62.68 | 62.68 | 0 | 05/03/24 | Q / C / O | |
Jul 31 | 62.82s | +0.37 | 62.82 | 62.82 | 62.82 | 0 | 05/03/24 | Q / C / O | |
Aug 31 | 62.81s | +0.37 | 62.81 | 62.81 | 62.81 | 0 | 05/03/24 | Q / C / O | |
Sep 31 | 62.73s | +0.37 | 62.73 | 62.73 | 62.73 | 0 | 05/03/24 | Q / C / O | |
Oct 31 | 62.73s | +0.37 | 62.73 | 62.73 | 62.73 | 0 | 05/03/24 | Q / C / O | |
Nov 31 | 62.72s | +0.37 | 62.72 | 62.72 | 62.72 | 0 | 05/03/24 | Q / C / O | |
Dec 31 | 62.58s | +0.37 | 62.58 | 62.58 | 62.58 | 0 | 05/03/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |