138.79
-1.33(-0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 136.01 | 136.75 | 136.75 | 136.82 | 135.86 | 766 |
| January 02, 2025 | 134.89 | 135.05 | 135.05 | 135.74 | 134 | 54 |
| December 31, 2024 | 131.81 | 132.74 | 132.74 | 132.95 | 131.48 | 145 |
| December 30, 2024 | 130.79 | 130.01 | 130.01 | 130.79 | 129.75 | 217 |
| December 27, 2024 | 129.81 | 130.48 | 130.48 | 132.43 | 129.81 | 36 |
| December 26, 2024 | 131 | 130.5 | 130.5 | 131 | 129.11 | 3,200 |
| December 24, 2024 | 130.24 | 130.65 | 130.65 | 130.66 | 128.96 | 13 |
| December 23, 2024 | 128.26 | 128.88 | 128.88 | 128.95 | 127.36 | 121 |
| December 20, 2024 | 127.19 | 128.65 | 128.65 | 129.02 | 127.19 | 2,261 |
| December 19, 2024 | 130.84 | 127.94 | 127.94 | 130.94 | 127.73 | 472 |
| December 18, 2024 | 134.92 | 133.75 | 133.75 | 134.92 | 133.18 | 1,406 |
| December 17, 2024 | 135.24 | 133.4 | 133.4 | 135.24 | 133.23 | 126 |
| December 16, 2024 | 138.2 | 136.43 | 136.43 | 139.62 | 136.21 | 70 |
| December 13, 2024 | 139.98 | 140.43 | 139.93 | 140.6 | 139.31 | 230 |
| December 12, 2024 | 141.85 | 140.13 | 139.63 | 143.04 | 139.97 | 240 |
| December 11, 2024 | 142 | 142.75 | 142.24 | 142.82 | 141.87 | 2,002 |
| December 10, 2024 | 144.28 | 143.51 | 143 | 144.9 | 143.51 | 804 |
| December 09, 2024 | 142.97 | 144.27 | 143.76 | 144.87 | 142.54 | 79 |
| December 06, 2024 | 144.6 | 140.86 | 140.36 | 144.6 | 140.83 | 260 |
| December 05, 2024 | 145.23 | 144.98 | 144.46 | 145.47 | 143.68 | 863 |
| December 04, 2024 | 146.12 | 143.14 | 142.63 | 146.45 | 143.14 | 350 |
| December 03, 2024 | 148.24 | 147.97 | 147.44 | 148.24 | 146.91 | 431 |
| December 02, 2024 | 146.63 | 146.12 | 145.6 | 147.42 | 145.27 | 878 |
| November 29, 2024 | 146.69 | 147.18 | 146.66 | 147.18 | 145.8 | 1,819 |
| November 27, 2024 | 148.23 | 147.63 | 147.1 | 150.29 | 147.63 | 2,432 |
| November 26, 2024 | 146.55 | 146.55 | 146.03 | 147.19 | 145.97 | 1,164 |
| November 25, 2024 | 148.65 | 146.76 | 146.24 | 149.37 | 146.65 | 1,159 |
| November 22, 2024 | 147.66 | 147.92 | 147.39 | 148.6 | 147.21 | 803 |
| November 21, 2024 | 148.35 | 148.98 | 148.45 | 149.23 | 147.38 | 1,103 |
| November 20, 2024 | 146.68 | 146.7 | 146.18 | 147.85 | 146.15 | 693 |
| November 19, 2024 | 145.76 | 146.02 | 145.5 | 146.73 | 145.6 | 985 |
| November 18, 2024 | 146.93 | 146.76 | 146.23 | 146.99 | 145.32 | 3,300 |
| November 15, 2024 | 145.49 | 144.5 | 143.99 | 146.01 | 144.44 | 1,080 |
| November 14, 2024 | 144.27 | 144.54 | 144.02 | 144.84 | 143.57 | 1,233 |
| November 13, 2024 | 140.96 | 142.89 | 142.38 | 142.89 | 140.34 | 279 |
| November 12, 2024 | 142.8 | 140.96 | 140.46 | 142.8 | 140.96 | 911 |
| November 11, 2024 | 142.11 | 142.13 | 141.62 | 142.13 | 141.75 | 684 |
| November 08, 2024 | 141.68 | 141.84 | 141.33 | 142.11 | 140.95 | 867 |
| November 07, 2024 | 141.44 | 141.52 | 141.02 | 142.38 | 141.44 | 1,155 |
| November 06, 2024 | 143.72 | 143.73 | 143.22 | 144.49 | 142.53 | 1,640 |
| November 05, 2024 | 138.62 | 139.62 | 139.12 | 139.7 | 138.62 | 240 |
| November 04, 2024 | 139.23 | 138.68 | 138.18 | 139.37 | 138.67 | 1,023 |
| November 01, 2024 | 137.06 | 137.96 | 137.47 | 141.48 | 137.06 | 4,628 |
| October 31, 2024 | 135.5 | 133.92 | 133.44 | 135.5 | 133.92 | 83 |
| October 30, 2024 | 135.94 | 135.37 | 134.89 | 136.23 | 134.58 | 388 |
| October 29, 2024 | 134.98 | 134.79 | 134.31 | 134.98 | 134.79 | 81 |
| October 28, 2024 | 134.95 | 137.11 | 136.62 | 137.17 | 134.95 | 117 |
| October 25, 2024 | 139.61 | 138.46 | 137.97 | 139.61 | 138.46 | 222 |
| October 24, 2024 | 138.6 | 137.34 | 136.85 | 138.6 | 137.16 | 1,281 |
| October 23, 2024 | 138.48 | 137.26 | 136.77 | 138.48 | 137.26 | 232 |
| October 22, 2024 | 140.08 | 139 | 138.51 | 140.16 | 138.42 | 312 |
| October 21, 2024 | 140.88 | 139.45 | 138.95 | 140.88 | 139.37 | 1,066 |
| October 18, 2024 | 139.87 | 138.64 | 138.15 | 139.87 | 138.2 | 1 |
| October 17, 2024 | 138.06 | 138.67 | 138.18 | 138.67 | 138.06 | 32 |
| October 16, 2024 | 136.4 | 136.54 | 136.05 | 136.57 | 136.4 | 7 |
| October 15, 2024 | 137.54 | 136.53 | 136.04 | 137.54 | 136.53 | 7 |
| October 14, 2024 | 139.4 | 139.64 | 139.14 | 139.75 | 139.06 | 6 |
| October 11, 2024 | 139.61 | 140.29 | 139.79 | 140.29 | 139.43 | 360 |
| October 10, 2024 | 139.45 | 140.04 | 139.54 | 140.1 | 138.73 | 508 |
| October 09, 2024 | 137.1 | 138.61 | 138.12 | 138.61 | 136.64 | 142 |