(NY: EG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	358.15	365.72	349.71	364.52	566,252	-2.69(-0.73%)
Apr 29, 2024	363.12	367.58	363.08	367.21	427,120	+4.39(+1.21%)
Apr 26, 2024	361.98	364.48	359.58	362.82	295,650	-1.06(-0.29%)
Apr 25, 2024	365.36	368.39	360.58	363.88	332,498	+0.02(+0.01%)
Apr 24, 2024	364.43	365.38	360.31	363.86	337,729	-2.91(-0.79%)
Apr 23, 2024	371.94	372.64	366.00	366.77	286,519	-4.15(-1.12%)
Apr 22, 2024	369.39	374.06	367.45	370.92	234,821	+2.57(+0.70%)
Apr 19, 2024	360.02	368.63	358.15	368.35	427,430	+10.00(+2.79%)
Apr 18, 2024	357.85	360.30	353.39	358.36	401,221	+3.05(+0.86%)
Apr 17, 2024	355.03	356.94	352.26	355.30	450,258	-2.77(-0.77%)
Apr 16, 2024	358.07	359.99	354.69	358.07	304,443	+0.39(+0.11%)
Apr 15, 2024	362.77	366.25	357.25	357.68	208,124	-2.27(-0.63%)
Apr 12, 2024	362.61	366.11	359.25	359.95	244,925	-4.32(-1.19%)
Apr 11, 2024	366.45	369.82	360.75	364.26	344,808	-5.46(-1.48%)
Apr 10, 2024	370.88	374.20	367.29	369.73	290,649	+0.14(+0.04%)
Apr 09, 2024	378.70	378.81	367.84	369.59	309,229	-9.56(-2.52%)
Apr 08, 2024	379.31	382.10	377.26	379.15	221,373	+1.24(+0.33%)
Apr 05, 2024	380.07	382.61	376.31	377.90	253,217	+0.40(+0.11%)
Apr 04, 2024	388.47	389.67	377.45	377.51	291,380	-8.12(-2.11%)
Apr 03, 2024	388.94	389.86	382.77	385.62	376,397	-4.23(-1.08%)
Apr 02, 2024	397.51	398.69	389.78	389.85	307,065	-6.14(-1.55%)
Apr 01, 2024	393.91	397.40	393.27	395.99	192,431	+0.54(+0.14%)
Mar 28, 2024	394.53	397.82	394.26	395.45	242,755	+1.70(+0.43%)
Mar 27, 2024	389.50	394.18	388.18	393.75	246,907	+7.44(+1.93%)
Mar 26, 2024	388.99	391.44	384.95	386.31	281,086	-3.57(-0.92%)
Mar 25, 2024	382.60	390.38	381.62	389.88	254,536	+7.69(+2.01%)
Mar 22, 2024	382.85	383.55	380.77	382.19	273,254	-0.26(-0.07%)
Mar 21, 2024	388.53	388.53	380.62	382.45	482,395	-6.26(-1.61%)
Mar 20, 2024	384.52	388.92	384.52	388.71	351,362	+3.30(+0.86%)
Mar 19, 2024	389.17	391.13	385.39	385.40	247,583	-0.71(-0.18%)
Mar 18, 2024	387.52	390.12	386.06	386.11	386,214	-2.99(-0.77%)
Mar 15, 2024	382.89	389.53	382.89	389.11	853,056	+4.52(+1.17%)
Mar 14, 2024	381.10	384.78	381.10	384.59	250,303	+2.25(+0.59%)
Mar 13, 2024	381.31	384.47	380.19	382.34	305,888	+2.45(+0.64%)
Mar 12, 2024	375.41	380.21	374.71	379.89	344,156	+3.86(+1.03%)
Mar 11, 2024	363.82	377.71	362.09	376.03	386,184	+11.86(+3.26%)
Mar 08, 2024	362.01	366.31	359.86	364.18	335,844	+0.20(+0.05%)
Mar 07, 2024	365.97	368.85	361.05	363.98	451,265	-2.66(-0.72%)
Mar 06, 2024	365.18	368.00	362.29	366.63	288,776	+3.22(+0.89%)
Mar 05, 2024	364.59	368.40	362.30	363.42	367,842	-0.56(-0.15%)
Mar 04, 2024	366.04	368.34	361.99	363.98	394,068	-2.40(-0.65%)
Mar 01, 2024	364.97	366.48	363.56	366.38	459,718	+1.03(+0.28%)
Feb 29, 2024	366.32	366.32	360.73	365.35	501,734	-1.46(-0.40%)
Feb 28, 2024	365.05	368.08	363.88	366.80	261,808	+2.62(+0.72%)
Feb 27, 2024	362.30	364.26	360.09	364.19	230,069	+0.70(+0.19%)
Feb 26, 2024	367.33	370.12	362.90	363.48	268,508	-3.84(-1.05%)
Feb 23, 2024	366.90	368.65	365.19	367.33	227,660	+0.43(+0.12%)
Feb 22, 2024	360.50	368.56	357.80	366.90	511,912	+8.47(+2.36%)
Feb 21, 2024	363.48	365.96	356.51	358.43	461,104	-6.15(-1.69%)
Feb 20, 2024	362.42	369.39	362.42	364.58	392,062	+0.24(+0.07%)
Feb 16, 2024	374.84	375.37	363.96	364.35	395,794	-6.45(-1.74%)
Feb 15, 2024	368.86	372.79	366.15	370.79	457,023	+3.31(+0.90%)
Feb 14, 2024	364.18	369.94	362.53	367.49	448,627	+2.85(+0.78%)
Feb 13, 2024	361.50	369.24	358.55	364.63	711,761	+7.16(+2.00%)
Feb 12, 2024	351.17	360.79	350.74	357.47	417,674	+7.10(+2.03%)
Feb 09, 2024	348.37	351.79	345.02	350.37	698,216	-0.79(-0.23%)
Feb 08, 2024	356.41	361.51	340.47	351.16	1,399,574	-29.10(-7.65%)
Feb 07, 2024	378.41	382.58	376.82	380.26	432,030	+3.28(+0.87%)
Feb 06, 2024	379.23	380.69	376.38	376.98	296,806	-1.17(-0.31%)
Feb 05, 2024	377.13	380.61	375.13	378.15	253,239	+0.46(+0.12%)
Feb 02, 2024	377.59	379.93	376.25	377.69	396,237	+2.90(+0.77%)
Feb 01, 2024	378.49	378.51	372.28	374.79	371,707	-6.50(-1.70%)
Jan 31, 2024	379.14	384.78	378.45	381.28	347,846	+5.19(+1.38%)
Jan 30, 2024	374.03	376.36	373.54	376.09	291,089	+2.20(+0.59%)
Jan 29, 2024	375.11	376.00	372.21	373.89	341,089	-2.22(-0.59%)
Jan 26, 2024	373.23	376.29	372.31	376.11	257,413	+3.16(+0.85%)
Jan 25, 2024	372.52	374.56	365.96	372.95	277,286	+1.54(+0.41%)
Jan 24, 2024	370.42	374.61	370.42	371.42	334,270	+0.02(+0.01%)
Jan 23, 2024	370.72	372.81	368.23	371.40	255,592	+0.29(+0.08%)
Jan 22, 2024	369.69	373.61	367.87	371.11	273,953	+0.85(+0.23%)
Jan 19, 2024	368.99	373.79	367.65	370.26	344,070	+4.87(+1.33%)
Jan 18, 2024	359.56	365.91	357.92	365.39	263,502	+3.69(+1.02%)
Jan 17, 2024	364.89	369.21	360.87	361.70	297,206	-3.99(-1.09%)
Jan 16, 2024	367.46	369.52	364.12	365.69	319,442	-1.19(-0.32%)
Jan 12, 2024	371.73	374.38	366.84	366.88	350,267	-3.90(-1.05%)
Jan 11, 2024	367.41	371.49	366.10	370.78	319,200	+3.83(+1.04%)
Jan 10, 2024	361.88	367.03	361.19	366.95	419,846	+1.97(+0.54%)
Jan 09, 2024	368.68	368.68	359.17	364.98	346,455	-3.95(-1.07%)
Jan 08, 2024	368.31	371.41	361.16	368.93	441,513	+1.08(+0.29%)
Jan 05, 2024	367.28	367.97	361.70	367.85	535,035	+3.68(+1.01%)
Jan 04, 2024	362.87	366.82	360.59	364.17	547,013	+3.70(+1.03%)
Jan 03, 2024	359.31	365.33	357.83	360.46	611,430	+2.28(+0.64%)
Jan 02, 2024	351.61	358.76	351.60	358.19	413,366	+7.99(+2.28%)
Dec 29, 2023	349.08	351.06	347.69	350.19	212,509	+0.96(+0.28%)
Dec 28, 2023	346.65	350.82	346.65	349.23	216,513	+1.90(+0.55%)
Dec 27, 2023	346.65	349.19	345.27	347.33	381,714	-0.59(-0.17%)
Dec 26, 2023	351.54	352.47	346.34	347.92	359,390	-2.34(-0.67%)
Dec 22, 2023	354.57	356.85	350.06	350.25	279,796	-3.95(-1.12%)
Dec 21, 2023	352.95	355.54	349.39	354.20	399,357	+0.83(+0.24%)
Dec 20, 2023	360.55	363.47	353.34	353.37	392,482	-8.12(-2.25%)
Dec 19, 2023	360.13	365.46	359.29	361.49	487,751	+1.18(+0.33%)
Dec 18, 2023	356.56	365.15	353.96	360.31	703,877	+7.65(+2.17%)
Dec 15, 2023	354.95	360.24	349.90	352.67	944,652	-4.66(-1.30%)
Dec 14, 2023	380.65	381.86	356.86	357.32	1,184,368	-25.80(-6.73%)
Dec 13, 2023	392.47	395.55	382.89	383.12	341,579	-9.21(-2.35%)
Dec 12, 2023	387.25	396.27	386.52	392.33	303,053	+5.35(+1.38%)
Dec 11, 2023	382.86	391.66	381.62	386.99	262,181	+5.89(+1.55%)
Dec 08, 2023	380.51	382.93	378.58	381.09	295,300	+1.41(+0.37%)
Dec 07, 2023	386.77	389.19	377.19	379.69	335,389	-6.94(-1.80%)
Dec 06, 2023	393.39	396.61	381.82	386.63	456,356	-6.75(-1.72%)
Dec 05, 2023	394.18	395.41	390.52	393.38	336,689	-1.85(-0.47%)
Dec 04, 2023	401.79	404.80	394.31	395.24	522,398	-8.49(-2.10%)
Dec 01, 2023	405.31	409.22	403.02	403.73	291,097	-2.89(-0.71%)
Nov 30, 2023	398.48	408.52	398.48	406.62	1,237,181	+8.13(+2.04%)
Nov 29, 2023	401.64	401.98	394.56	398.49	335,272	-3.87(-0.96%)
Nov 28, 2023	413.05	413.05	402.26	402.36	416,416	-6.53(-1.60%)
Nov 27, 2023	408.87	410.32	406.58	408.88	259,663	+0.33(+0.08%)
Nov 24, 2023	405.02	412.17	405.02	408.55	145,711	+6.15(+1.53%)
Nov 22, 2023	399.72	402.83	397.87	402.40	330,127	+1.01(+0.25%)
Nov 21, 2023	398.79	411.05	398.79	401.39	418,936	+7.19(+1.82%)
Nov 20, 2023	389.23	396.39	388.54	394.20	373,401	+3.35(+0.86%)
Nov 17, 2023	394.02	397.68	390.55	390.85	339,272	-2.97(-0.75%)
Nov 16, 2023	387.56	394.19	387.29	393.81	450,196	+9.16(+2.38%)
Nov 15, 2023	389.84	392.53	382.38	384.65	407,385	-3.10(-0.80%)
Nov 14, 2023	382.25	395.94	382.25	387.75	672,132	+7.21(+1.89%)
Nov 13, 2023	380.40	381.18	376.55	380.54	373,472	+1.15(+0.30%)
Nov 10, 2023	375.24	380.38	373.41	379.39	278,773	+4.45(+1.19%)
Nov 09, 2023	378.01	381.23	371.26	374.94	425,889	-1.08(-0.29%)
Nov 08, 2023	379.62	381.30	374.59	376.02	274,281	-2.68(-0.71%)
Nov 07, 2023	377.50	380.81	376.74	378.71	251,056	+1.20(+0.32%)
Nov 06, 2023	380.95	383.39	374.40	377.50	484,607	-2.60(-0.69%)
Nov 03, 2023	376.68	383.76	373.55	380.11	355,890	+3.32(+0.88%)
Nov 02, 2023	394.58	394.81	374.35	376.78	836,520	-20.07(-5.06%)
Nov 01, 2023	392.52	397.97	390.19	396.85	398,278	+6.68(+1.71%)
Oct 31, 2023	388.86	392.43	387.78	390.18	426,446	+2.94(+0.76%)
Oct 30, 2023	383.24	387.83	381.15	387.24	327,953	+6.96(+1.83%)
Oct 27, 2023	377.88	385.19	373.38	380.27	657,867	+2.33(+0.62%)
Oct 26, 2023	394.50	398.99	375.88	377.95	682,411	-13.28(-3.40%)
Oct 25, 2023	391.85	400.53	389.20	391.23	549,439	-0.41(-0.10%)
Oct 24, 2023	382.61	392.45	382.23	391.64	487,693	+7.96(+2.07%)
Oct 23, 2023	389.99	391.72	383.17	383.68	354,515	-6.89(-1.77%)
Oct 20, 2023	396.45	397.43	389.14	390.57	394,481	-5.75(-1.45%)
Oct 19, 2023	399.92	402.66	396.09	396.32	355,124	-4.34(-1.08%)
Oct 18, 2023	402.10	405.09	399.78	400.66	294,686	-1.76(-0.44%)
Oct 17, 2023	401.09	404.66	401.09	402.43	264,779	+2.72(+0.68%)
Oct 16, 2023	394.50	400.44	394.50	399.70	260,413	+6.80(+1.73%)
Oct 13, 2023	391.29	394.42	389.01	392.90	241,111	+4.44(+1.14%)
Oct 12, 2023	391.12	393.23	385.47	388.46	199,155	+1.36(+0.35%)
Oct 11, 2023	382.90	387.81	382.64	387.10	240,840	+7.09(+1.87%)
Oct 10, 2023	386.01	386.01	378.94	380.01	201,416	-4.70(-1.22%)
Oct 09, 2023	384.56	386.44	380.38	384.71	244,542	-1.68(-0.43%)
Oct 06, 2023	384.89	388.98	380.23	386.39	323,504	+4.63(+1.21%)
Oct 05, 2023	378.19	383.58	378.19	381.75	308,326	+1.77(+0.46%)
Oct 04, 2023	368.05	381.12	368.05	379.99	343,150	+12.92(+3.52%)
Oct 03, 2023	370.39	371.47	363.53	367.07	210,552	-3.38(-0.91%)
Oct 02, 2023	366.94	370.52	364.11	370.45	224,937	+3.90(+1.06%)
Sep 29, 2023	375.44	375.44	365.58	366.56	344,477	-9.68(-2.57%)
Sep 28, 2023	377.91	380.85	374.29	376.24	325,271	-0.23(-0.06%)
Sep 27, 2023	381.41	381.41	371.06	376.47	658,958	-4.29(-1.13%)
Sep 26, 2023	381.36	384.77	378.53	380.76	350,244	-2.58(-0.67%)
Sep 25, 2023	384.76	384.95	382.77	383.34	273,149	-3.07(-0.79%)
Sep 22, 2023	386.80	389.26	385.91	386.41	410,202	-0.66(-0.17%)
Sep 21, 2023	386.33	389.30	385.44	387.07	459,381	+0.47(+0.12%)
Sep 20, 2023	384.80	387.74	382.78	386.60	393,851	+3.31(+0.86%)
Sep 19, 2023	379.98	384.11	378.22	383.28	450,524	+4.20(+1.11%)
Sep 18, 2023	372.25	379.72	369.51	379.08	339,825	+6.81(+1.83%)
Sep 15, 2023	371.04	374.91	371.04	372.27	404,264	-0.94(-0.25%)
Sep 14, 2023	372.13	373.67	369.77	373.21	244,004	+4.92(+1.34%)
Sep 13, 2023	371.08	372.74	364.92	368.29	239,657	-1.11(-0.30%)
Sep 12, 2023	371.68	373.83	367.05	369.40	287,815	-1.53(-0.41%)
Sep 11, 2023	365.96	372.82	365.96	370.93	309,194	+7.02(+1.93%)
Sep 08, 2023	363.71	365.01	359.77	363.91	261,142	+3.42(+0.95%)
Sep 07, 2023	361.23	366.17	358.09	360.50	370,607	+0.89(+0.25%)
Sep 06, 2023	354.22	360.15	354.22	359.60	260,220	+4.56(+1.29%)
Sep 05, 2023	357.66	361.05	354.82	355.04	285,796	-3.08(-0.86%)
Sep 01, 2023	356.70	361.18	355.68	358.12	194,330	+4.05(+1.14%)
Aug 31, 2023	356.16	357.61	353.43	354.07	249,625	-1.98(-0.56%)
Aug 30, 2023	352.53	362.16	352.53	356.06	280,475	+2.80(+0.79%)
Aug 29, 2023	345.62	353.73	344.81	353.26	202,026	+7.95(+2.30%)
Aug 28, 2023	348.37	348.37	342.74	345.31	175,148	-1.11(-0.32%)
Aug 25, 2023	351.79	352.42	345.89	346.42	185,368	-5.11(-1.45%)
Aug 24, 2023	346.06	352.66	344.48	351.52	235,780	+5.37(+1.55%)
Aug 23, 2023	341.39	347.18	340.49	346.15	170,094	+5.70(+1.68%)
Aug 22, 2023	340.69	342.53	338.63	340.45	134,843	-1.77(-0.52%)
Aug 21, 2023	341.68	344.64	337.07	342.22	135,580	+0.20(+0.06%)
Aug 18, 2023	339.51	345.74	339.51	342.02	167,335	+1.19(+0.35%)
Aug 17, 2023	351.74	353.57	339.31	340.83	146,783	-7.58(-2.18%)
Aug 16, 2023	348.31	351.96	346.07	348.41	148,681	+0.03(+0.01%)
Aug 15, 2023	347.36	351.55	344.17	348.38	204,599	-0.86(-0.25%)
Aug 14, 2023	350.45	351.66	347.38	349.25	171,488	-0.26(-0.07%)
Aug 11, 2023	350.20	353.29	346.98	349.50	192,543	-2.53(-0.72%)
Aug 10, 2023	355.99	359.72	351.06	352.03	207,739	-0.39(-0.11%)
Aug 09, 2023	341.91	354.23	341.30	352.43	292,640	+12.70(+3.74%)
Aug 08, 2023	349.29	351.49	339.50	339.72	329,875	-12.38(-3.52%)
Aug 07, 2023	351.60	356.00	348.79	352.10	150,901	+3.31(+0.95%)
Aug 04, 2023	354.20	356.06	348.04	348.79	210,259	-6.87(-1.93%)
Aug 03, 2023	352.43	358.36	351.24	355.67	220,124	+2.70(+0.76%)
Aug 02, 2023	354.13	354.91	351.43	352.97	222,044	+0.31(+0.09%)
Aug 01, 2023	354.61	357.08	351.03	352.65	262,705	-1.26(-0.35%)
Jul 31, 2023	352.81	357.11	351.85	353.91	329,508	+1.34(+0.38%)
Jul 28, 2023	354.64	357.98	347.83	352.57	378,527	+1.29(+0.37%)
Jul 27, 2023	373.93	377.95	346.23	351.29	591,713	-6.78(-1.89%)
Jul 26, 2023	360.81	367.39	356.39	358.07	362,024	-1.79(-0.50%)
Jul 25, 2023	363.19	364.00	359.49	359.86	248,309	-3.48(-0.96%)
Jul 24, 2023	359.66	366.49	358.85	363.33	281,664	+3.09(+0.86%)
Jul 21, 2023	360.90	367.37	356.26	360.24	295,404	+1.87(+0.52%)
Jul 20, 2023	353.13	359.78	353.13	358.38	275,369	+7.69(+2.19%)
Jul 19, 2023	349.62	355.27	349.62	350.69	208,011	-0.80(-0.23%)
Jul 18, 2023	351.05	354.92	349.86	351.48	174,220	-0.96(-0.27%)
Jul 17, 2023	346.45	355.28	346.45	352.45	231,200	+6.24(+1.80%)
Jul 14, 2023	347.01	347.17	342.36	346.20	215,790	-1.06(-0.31%)
Jul 13, 2023	345.54	347.86	344.86	347.26	244,570	+1.08(+0.31%)
Jul 12, 2023	347.06	348.24	342.35	346.18	244,519	+0.80(+0.23%)
Jul 11, 2023	342.41	345.91	339.80	345.38	180,799	+4.67(+1.37%)