Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
W Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 68.67 | -2.39 | -3.36% | 71.09 | 71.15 | 68.24 | 3,422,666 |
| May 15 2024 | 71.06 | -0.22 | -0.31% | 73.99 | 74.49 | 70.8915 | 3,552,357 |
| May 14 2024 | 71.28 | -0.09 | -0.13% | 72.50 | 74.42 | 71.14 | 4,363,831 |
| May 13 2024 | 71.37 | 0.65 | 0.92% | 72.97 | 76.175 | 71.275 | 6,030,460 |
| May 10 2024 | 70.72 | -2.22 | -3.04% | 73.30 | 73.37 | 69.62 | 4,103,677 |
| May 09 2024 | 72.94 | 4.73 | 6.93% | 68.53 | 73.47 | 67.96 | 5,341,068 |
| May 08 2024 | 68.21 | -1.34 | -1.93% | 67.95 | 68.35 | 65.76 | 4,353,157 |
| May 07 2024 | 69.55 | 1.11 | 1.62% | 68.40 | 69.68 | 66.47 | 5,811,695 |
| May 06 2024 | 68.44 | 4.85 | 7.63% | 63.75 | 68.64 | 63.154 | 7,121,167 |
| May 03 2024 | 63.59 | 4.95 | 8.44% | 61.27 | 63.64 | 60.32 | 8,823,945 |
| May 02 2024 | 58.64 | 8.11 | 16.05% | 59.87 | 60.00 | 55.32 | 14,215,987 |
| May 01 2024 | 50.53 | 0.38 | 0.76% | 50.32 | 53.37 | 49.48 | 7,015,847 |
| Apr 30 2024 | 50.15 | -1.02 | -1.99% | 52.10 | 52.92 | 50.105 | 4,948,574 |
| Apr 29 2024 | 51.17 | -0.84 | -1.62% | 51.91 | 52.5867 | 51.0201 | 4,550,432 |
| Apr 26 2024 | 52.01 | 1.06 | 2.08% | 50.58 | 52.51 | 49.25 | 3,781,065 |
| Apr 25 2024 | 50.95 | -1.97 | -3.72% | 51.21 | 52.38 | 50.92 | 3,838,958 |
| Apr 24 2024 | 52.92 | -4.83 | -8.36% | 57.19 | 58.33 | 52.29 | 6,794,047 |
| Apr 23 2024 | 57.75 | 3.02 | 5.52% | 54.79 | 58.40 | 54.55 | 3,748,650 |
| Apr 22 2024 | 54.73 | 1.05 | 1.96% | 54.40 | 55.52 | 52.94 | 4,088,611 |
| Apr 19 2024 | 53.68 | -1.06 | -1.94% | 54.15 | 54.79 | 52.70 | 3,265,556 |
| Apr 18 2024 | 54.74 | -0.01 | -0.02% | 54.60 | 56.99 | 54.52 | 3,118,264 |
| Apr 17 2024 | 54.75 | -0.60 | -1.08% | 55.77 | 56.92 | 54.45 | 3,698,936 |
| Apr 16 2024 | 55.35 | -1.07 | -1.90% | 54.39 | 55.85 | 53.01 | 6,669,462 |
| Apr 15 2024 | 56.42 | -3.92 | -6.50% | 60.75 | 60.95 | 56.23 | 5,220,246 |
| Apr 12 2024 | 60.34 | -2.41 | -3.84% | 62.00 | 62.50 | 59.81 | 2,681,929 |
| Apr 11 2024 | 62.75 | 1.02 | 1.65% | 61.50 | 63.40 | 61.1144 | 3,326,265 |
| Apr 10 2024 | 61.73 | -4.59 | -6.92% | 61.77 | 63.73 | 60.80 | 6,058,594 |
| Apr 09 2024 | 66.32 | 0.95 | 1.45% | 65.55 | 66.95 | 63.99 | 3,039,990 |
| Apr 08 2024 | 65.37 | 2.16 | 3.42% | 63.05 | 65.44 | 62.88 | 2,274,652 |
| Apr 05 2024 | 63.21 | 0.49 | 0.78% | 61.64 | 63.825 | 61.425 | 2,548,354 |
| Apr 04 2024 | 62.72 | 0.31 | 0.50% | 66.10 | 66.2026 | 62.365 | 5,304,363 |
| Apr 03 2024 | 62.41 | -1.28 | -2.01% | 63.53 | 63.82 | 61.332 | 3,076,284 |
| Apr 02 2024 | 63.69 | -2.16 | -3.28% | 62.5489 | 63.96 | 62.10 | 2,822,206 |
| Apr 01 2024 | 65.85 | -2.03 | -2.99% | 67.30 | 67.459 | 64.66 | 4,263,508 |
| Mar 28 2024 | 67.88 | 0.29 | 0.43% | 69.99 | 71.31 | 67.51 | 4,565,954 |
| Mar 27 2024 | 67.59 | 2.83 | 4.37% | 67.30 | 69.16 | 66.63 | 5,639,433 |
| Mar 26 2024 | 64.76 | 1.41 | 2.23% | 64.03 | 66.54 | 63.91 | 2,938,163 |
| Mar 25 2024 | 63.35 | 0.02 | 0.03% | 64.65 | 65.49 | 63.11 | 3,479,849 |
| Mar 22 2024 | 63.33 | -2.36 | -3.59% | 65.17 | 65.27 | 63.00 | 2,168,680 |
| Mar 21 2024 | 65.69 | 0.95 | 1.47% | 63.75 | 66.39 | 63.40 | 3,345,873 |
| Mar 20 2024 | 64.74 | 4.90 | 8.19% | 58.98 | 65.04 | 58.98 | 4,320,690 |
| Mar 19 2024 | 59.84 | -0.39 | -0.65% | 60.44 | 62.27 | 59.64 | 3,774,615 |
| Mar 18 2024 | 60.23 | -0.72 | -1.18% | 61.23 | 61.46 | 59.76 | 2,535,200 |
| Mar 15 2024 | 60.95 | -1.63 | -2.60% | 62.53 | 63.255 | 60.75 | 2,795,071 |
| Mar 14 2024 | 62.58 | -1.84 | -2.86% | 64.00 | 64.87 | 61.5503 | 2,611,684 |
| Mar 13 2024 | 64.42 | 2.42 | 3.90% | 63.00 | 66.25 | 63.00 | 3,979,598 |
| Mar 12 2024 | 62.00 | 3.19 | 5.42% | 60.41 | 62.08 | 59.96 | 3,019,594 |
| Mar 11 2024 | 58.81 | -2.73 | -4.44% | 60.465 | 61.30 | 58.795 | 3,225,948 |
| Mar 08 2024 | 61.54 | 1.68 | 2.81% | 60.88 | 64.2809 | 60.835 | 3,672,662 |
| Mar 07 2024 | 59.86 | 0.02 | 0.03% | 60.39 | 60.77 | 59.01 | 2,465,183 |
| Mar 06 2024 | 59.84 | -0.48 | -0.80% | 61.31 | 61.935 | 58.41 | 3,573,289 |
| Mar 05 2024 | 60.32 | -0.99 | -1.61% | 60.09 | 61.1199 | 59.135 | 2,937,642 |
| Mar 04 2024 | 61.31 | 1.19 | 1.98% | 60.18 | 62.695 | 59.82 | 3,571,080 |
| Mar 01 2024 | 60.12 | 0.52 | 0.87% | 59.72 | 60.615 | 58.59 | 3,088,685 |
| Feb 29 2024 | 59.60 | 1.91 | 3.31% | 58.87 | 61.54 | 58.71 | 5,680,436 |
| Feb 28 2024 | 57.69 | 0.35 | 0.61% | 55.99 | 58.85 | 55.52 | 4,890,618 |
| Feb 27 2024 | 57.34 | 4.85 | 9.24% | 54.07 | 57.60 | 53.61 | 6,503,070 |
| Feb 26 2024 | 52.49 | -0.07 | -0.13% | 52.02 | 54.76 | 51.83 | 3,811,593 |
| Feb 23 2024 | 52.56 | -1.48 | -2.74% | 52.47 | 55.16 | 51.81 | 6,672,060 |
| Feb 22 2024 | 54.04 | 5.26 | 10.78% | 52.47 | 54.90 | 50.09 | 14,038,836 |
| Feb 21 2024 | 48.78 | -1.70 | -3.37% | 48.56 | 49.405 | 47.32 | 6,156,028 |
| Feb 20 2024 | 50.48 | -1.53 | -2.94% | 51.00 | 51.09 | 49.29 | 4,613,484 |
