Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 73.42 | -0.73 | -0.98% | 73.5768 | 74.10 | 72.89 | 3,428,773 |
| Jan 08 2025 | 74.15 | 0.51 | 0.69% | 73.43 | 74.74 | 73.33 | 3,407,620 |
| Jan 07 2025 | 73.64 | 0.10 | 0.14% | 73.745 | 74.44 | 73.41 | 3,004,430 |
| Jan 06 2025 | 73.54 | -0.37 | -0.50% | 74.23 | 74.33 | 73.18 | 4,054,571 |
| Jan 03 2025 | 73.91 | 1.32 | 1.82% | 73.23 | 74.00 | 72.15 | 3,955,805 |
| Jan 02 2025 | 72.59 | -1.44 | -1.95% | 74.17 | 74.20 | 71.97 | 5,481,356 |
| Dec 31 2024 | 74.03 | -0.21 | -0.28% | 74.66 | 75.36 | 73.82 | 2,722,665 |
| Dec 30 2024 | 74.24 | -1.41 | -1.86% | 74.88 | 75.35 | 74.0768 | 2,377,718 |
| Dec 27 2024 | 75.65 | -0.27 | -0.36% | 75.68 | 76.23 | 75.34 | 7,665,898 |
| Dec 26 2024 | 75.92 | 0.54 | 0.72% | 75.00 | 75.95 | 74.9218 | 3,146,538 |
| Dec 24 2024 | 75.38 | 0.57 | 0.76% | 74.81 | 75.38 | 74.43 | 1,687,364 |
| Dec 23 2024 | 74.81 | 0.00 | 0.00% | 74.46 | 74.90 | 73.435 | 4,222,274 |
| Dec 20 2024 | 74.81 | 0.88 | 1.19% | 73.40 | 75.27 | 72.97 | 13,651,450 |
| Dec 19 2024 | 73.93 | 1.12 | 1.54% | 72.96 | 74.00 | 72.29 | 8,644,038 |
| Dec 18 2024 | 72.81 | -1.31 | -1.77% | 74.16 | 74.31 | 72.61 | 7,661,284 |
| Dec 17 2024 | 74.12 | 0.21 | 0.28% | 73.7187 | 74.38 | 73.40 | 6,988,241 |
| Dec 16 2024 | 73.91 | 0.59 | 0.80% | 73.96 | 74.575 | 72.91 | 5,885,588 |
| Dec 13 2024 | 73.32 | -0.65 | -0.88% | 74.28 | 74.28 | 72.49 | 3,047,905 |
| Dec 12 2024 | 73.97 | 0.16 | 0.22% | 73.325 | 74.79 | 73.02 | 3,800,111 |
| Dec 11 2024 | 73.81 | 0.42 | 0.57% | 73.0275 | 74.31 | 72.945 | 3,530,133 |
| Dec 10 2024 | 73.39 | 2.49 | 3.51% | 71.11 | 74.16 | 71.06 | 7,313,513 |
| Dec 09 2024 | 70.90 | -0.63 | -0.88% | 71.855 | 72.50 | 70.59 | 4,073,998 |
| Dec 06 2024 | 71.53 | -0.90 | -1.24% | 72.49 | 73.74 | 71.52 | 3,622,944 |
| Dec 05 2024 | 72.43 | -1.77 | -2.39% | 73.065 | 74.36 | 71.9003 | 4,461,406 |
| Dec 04 2024 | 74.20 | 4.00 | 5.70% | 73.75 | 74.68 | 72.32 | 6,359,049 |
| Dec 03 2024 | 70.20 | -0.33 | -0.47% | 70.40 | 70.57 | 69.60 | 5,776,799 |
| Dec 02 2024 | 70.53 | -0.82 | -1.15% | 70.27 | 70.53 | 69.35 | 6,476,081 |
| Nov 29 2024 | 71.35 | -0.72 | -1.00% | 71.56 | 71.71 | 70.23 | 2,061,870 |
| Nov 27 2024 | 72.07 | 0.52 | 0.73% | 71.50 | 72.63 | 71.32 | 2,681,247 |
| Nov 26 2024 | 71.55 | 0.28 | 0.39% | 71.56 | 72.44 | 70.76 | 4,555,475 |
| Nov 25 2024 | 71.27 | 0.79 | 1.12% | 70.99 | 71.41 | 70.145 | 6,635,233 |
| Nov 22 2024 | 70.48 | 0.10 | 0.14% | 70.72 | 71.00 | 69.96 | 2,663,095 |
| Nov 21 2024 | 70.38 | 0.84 | 1.21% | 69.44 | 70.88 | 69.245 | 3,690,831 |
| Nov 20 2024 | 69.54 | -0.66 | -0.94% | 70.15 | 70.20 | 68.45 | 4,233,669 |
| Nov 19 2024 | 70.20 | 0.31 | 0.44% | 69.40 | 70.26 | 68.30 | 4,821,303 |
| Nov 18 2024 | 69.89 | 2.13 | 3.14% | 68.175 | 71.08 | 67.75 | 6,989,201 |
| Nov 15 2024 | 67.76 | 1.60 | 2.42% | 65.66 | 67.83 | 65.65 | 7,382,278 |
| Nov 14 2024 | 66.16 | -0.36 | -0.54% | 66.63 | 67.68 | 65.83 | 3,951,955 |
| Nov 13 2024 | 66.52 | 0.71 | 1.08% | 66.075 | 66.89 | 65.31 | 3,611,826 |
| Nov 12 2024 | 65.81 | -0.89 | -1.33% | 66.50 | 66.79 | 64.89 | 5,083,764 |
| Nov 11 2024 | 66.70 | 0.47 | 0.71% | 66.42 | 67.09 | 66.35 | 5,596,705 |
| Nov 08 2024 | 66.23 | 0.39 | 0.59% | 66.33 | 66.775 | 65.48 | 3,037,892 |
| Nov 07 2024 | 65.84 | 0.09 | 0.14% | 65.715 | 66.33 | 65.255 | 3,805,427 |
| Nov 06 2024 | 65.75 | -0.94 | -1.41% | 67.53 | 67.82 | 65.61 | 5,254,048 |
| Nov 05 2024 | 66.69 | 0.22 | 0.33% | 65.58 | 66.72 | 65.56 | 3,758,859 |
| Nov 04 2024 | 66.47 | -1.07 | -1.58% | 67.62 | 67.62 | 66.18 | 3,955,816 |
| Nov 01 2024 | 67.54 | 0.53 | 0.79% | 67.16 | 68.585 | 67.16 | 4,018,662 |
| Oct 31 2024 | 67.01 | -1.62 | -2.36% | 68.06 | 68.315 | 67.00 | 6,266,231 |
| Oct 30 2024 | 68.63 | -0.74 | -1.07% | 69.03 | 70.65 | 66.15 | 8,059,399 |
| Oct 29 2024 | 69.37 | 0.85 | 1.24% | 68.91 | 71.095 | 68.865 | 6,234,138 |
| Oct 28 2024 | 68.52 | -0.86 | -1.24% | 70.00 | 72.15 | 66.93 | 8,656,756 |
| Oct 25 2024 | 69.38 | -0.97 | -1.38% | 68.91 | 70.49 | 68.07 | 8,171,662 |
| Oct 24 2024 | 70.35 | -0.26 | -0.37% | 70.85 | 71.58 | 70.15 | 6,717,412 |
| Oct 23 2024 | 70.61 | 1.37 | 1.98% | 68.87 | 70.68 | 68.87 | 5,266,802 |
| Oct 22 2024 | 69.24 | -0.81 | -1.16% | 69.82 | 70.005 | 69.14 | 3,305,988 |
| Oct 21 2024 | 70.05 | -0.22 | -0.31% | 70.00 | 70.24 | 69.15 | 3,842,957 |
| Oct 18 2024 | 70.27 | 1.80 | 2.63% | 68.84 | 70.42 | 68.59 | 5,424,804 |
| Oct 17 2024 | 68.47 | 0.17 | 0.25% | 68.80 | 69.15 | 68.19 | 2,989,705 |
| Oct 16 2024 | 68.30 | -0.60 | -0.87% | 68.73 | 68.73 | 67.65 | 3,786,254 |
| Oct 15 2024 | 68.90 | -0.73 | -1.05% | 69.47 | 69.80 | 68.765 | 4,023,847 |
| Oct 14 2024 | 69.63 | 1.50 | 2.20% | 68.71 | 69.79 | 68.37 | 5,919,459 |
