136.02
+0.87(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 135.7 | 136.02 | 136.02 | 136.65 | 135.11 | 3.79M |
| October 16, 2024 | 134.73 | 135.15 | 135.15 | 137.4 | 134.32 | 3.69M |
| October 15, 2024 | 133.51 | 133.27 | 133.27 | 134 | 132.3 | 3.5M |
| October 14, 2024 | 133.97 | 134.79 | 134.79 | 134.98 | 133.42 | 2.31M |
| October 11, 2024 | 132.3 | 134.4 | 134.4 | 135.35 | 132.3 | 2.71M |
| October 10, 2024 | 135.55 | 134.54 | 134.54 | 136.37 | 133.9 | 707,537 |
| October 09, 2024 | 133.4 | 135.49 | 135.49 | 135.76 | 132.84 | 3.69M |
| October 08, 2024 | 130.15 | 132.5 | 132.5 | 134.43 | 130.15 | 3.3M |
| October 07, 2024 | 129.09 | 130.23 | 130.23 | 131.31 | 128.77 | 2.85M |
| October 04, 2024 | 128.42 | 129.85 | 129.85 | 129.93 | 127.27 | 2.99M |
| October 03, 2024 | 124.6 | 125.29 | 125.29 | 125.56 | 123.58 | 2.25M |
| October 02, 2024 | 125.33 | 126.18 | 126.18 | 126.44 | 124.55 | 2.71M |
| October 01, 2024 | 127.35 | 125.47 | 125.47 | 128.2 | 123.71 | 3.9M |
| September 30, 2024 | 127.32 | 126.81 | 126.81 | 128.23 | 125.92 | 3.81M |
| September 27, 2024 | 130.16 | 128.25 | 128.25 | 130.31 | 128.17 | 2.53M |
| September 26, 2024 | 132.71 | 129.25 | 129.25 | 133.34 | 129.15 | 3.83M |
| September 25, 2024 | 131.31 | 130.71 | 130.71 | 131.9 | 130.3 | 2.31M |
| September 24, 2024 | 130.58 | 131.48 | 131.48 | 131.67 | 129.59 | 4.19M |
| September 23, 2024 | 131.5 | 129.03 | 129.03 | 131.64 | 128.9 | 3.68M |
| September 20, 2024 | 129.83 | 131.18 | 131.18 | 131.95 | 129.03 | 12.02M |
| September 19, 2024 | 127.93 | 128.75 | 128.75 | 131.35 | 127.44 | 7.69M |
| September 18, 2024 | 122.32 | 122.42 | 122.42 | 125.66 | 122 | 3.86M |
| September 17, 2024 | 119.87 | 122.12 | 122.12 | 124.74 | 119.49 | 6.32M |
| September 16, 2024 | 117.99 | 117.55 | 117.55 | 118.3 | 116.16 | 3.23M |
| September 13, 2024 | 117.75 | 117.75 | 117.75 | 119.21 | 117.15 | 3.2M |
| September 12, 2024 | 116.33 | 117.36 | 117.36 | 117.38 | 115.05 | 3.08M |
| September 11, 2024 | 115.09 | 115.96 | 115.96 | 116.17 | 112.55 | 3.65M |
| September 10, 2024 | 117.01 | 114.41 | 114.41 | 117.28 | 112.86 | 2.2M |
| September 09, 2024 | 115.11 | 116.36 | 116.36 | 117.92 | 114.99 | 4.17M |
| September 06, 2024 | 116.37 | 114.28 | 114.28 | 117.26 | 113.24 | 4.07M |
| September 05, 2024 | 114.64 | 116.16 | 116.16 | 116.45 | 114.6 | 3.59M |
| September 04, 2024 | 114.27 | 115.21 | 115.21 | 115.99 | 114.19 | 3.28M |
| September 03, 2024 | 116.4 | 114.98 | 114.98 | 117.84 | 114.13 | 4.68M |
| August 30, 2024 | 116.94 | 117.31 | 117.31 | 118.05 | 116.29 | 3.28M |
| August 29, 2024 | 118.17 | 116.6 | 116.6 | 119.38 | 116.42 | 3.33M |
| August 28, 2024 | 116 | 117.53 | 117.53 | 117.73 | 115.76 | 3.46M |
| August 27, 2024 | 115.3 | 116.74 | 116.74 | 117.42 | 115.17 | 3.46M |
| August 26, 2024 | 116.85 | 115.71 | 115.71 | 117.39 | 115.35 | 4.95M |
| August 23, 2024 | 116.64 | 116.85 | 116.85 | 118.7 | 116.37 | 5M |
| August 22, 2024 | 117.68 | 115.45 | 115.45 | 118.4 | 115.3 | 4.32M |
| August 21, 2024 | 118.04 | 117.68 | 117.68 | 118.27 | 116.7 | 5.03M |
| August 20, 2024 | 118.94 | 117.38 | 117.38 | 119.28 | 117.18 | 3.94M |
| August 19, 2024 | 116.93 | 119.12 | 119.12 | 119.3 | 116.44 | 3.07M |
| August 16, 2024 | 117.9 | 116.31 | 116.31 | 118.8 | 116.22 | 4.59M |
| August 15, 2024 | 118.2 | 118.88 | 118.88 | 119.13 | 116.37 | 5.27M |
| August 14, 2024 | 117.72 | 116.24 | 116.24 | 118.74 | 116.18 | 3.5M |
| August 13, 2024 | 114.39 | 116.9 | 116.9 | 117.77 | 114.05 | 4.62M |
| August 12, 2024 | 115.48 | 113.62 | 113.62 | 115.5 | 113.27 | 3.98M |
| August 09, 2024 | 114.47 | 115.08 | 115.08 | 116.26 | 112.6 | 4.76M |
| August 08, 2024 | 113.98 | 114.64 | 114.64 | 116.43 | 112.42 | 8.01M |
| August 07, 2024 | 112.44 | 113 | 113 | 115.55 | 110.38 | 28.69M |
| August 06, 2024 | 126.91 | 130.47 | 130.47 | 131.45 | 126.3 | 11.15M |
| August 05, 2024 | 123.77 | 125.31 | 125.31 | 125.95 | 122.06 | 7.52M |
| August 02, 2024 | 129.31 | 128.23 | 128.23 | 129.6 | 126.5 | 7.73M |
| August 01, 2024 | 139.7 | 135.09 | 135.09 | 139.78 | 132.9 | 5.17M |
| July 31, 2024 | 140.79 | 139.56 | 139.56 | 141.22 | 139.1 | 3.33M |
| July 30, 2024 | 140.65 | 138.99 | 138.99 | 140.99 | 137.9 | 3M |
| July 29, 2024 | 141.24 | 140.29 | 140.29 | 142.43 | 140 | 2.72M |
| July 26, 2024 | 141.9 | 140.1 | 140.1 | 141.91 | 139.03 | 5.1M |
| July 25, 2024 | 141.25 | 140.03 | 140.03 | 141.95 | 137.58 | 5.63M |