119.21
+0.33(+0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 20, 2024 | 118 | 119.21 | 119.21 | 121.86 | 117.9 | 52.94M |
December 19, 2024 | 122.16 | 118.88 | 118.88 | 123.38 | 118.45 | 46.16M |
December 18, 2024 | 125.43 | 121.41 | 121.41 | 127.75 | 120.43 | 48.11M |
December 17, 2024 | 124.45 | 125.02 | 125.02 | 127.08 | 123.15 | 42.83M |
December 16, 2024 | 126.01 | 126.69 | 126.69 | 127.76 | 123.12 | 42.09M |
December 13, 2024 | 131.3 | 127.96 | 127.96 | 131.3 | 127.75 | 6.43M |
December 12, 2024 | 130 | 130.93 | 130.93 | 132.32 | 129.07 | 29.41M |
December 11, 2024 | 128.52 | 129 | 129 | 129.41 | 126.22 | 23.77M |
December 10, 2024 | 131.56 | 129.34 | 129.34 | 131.56 | 128.85 | 13.8M |
December 09, 2024 | 135.71 | 130.87 | 130.87 | 135.77 | 130 | 55.26M |
December 06, 2024 | 141.48 | 138.59 | 138.59 | 142.79 | 137.4 | 33.07M |
December 05, 2024 | 143.68 | 140.66 | 140.66 | 143.94 | 140.38 | 20.73M |
December 04, 2024 | 142.96 | 143.99 | 143.99 | 144.12 | 141.18 | 25.53M |
December 03, 2024 | 142.58 | 141.98 | 141.98 | 143.45 | 141.08 | 22.18M |
December 02, 2024 | 137.92 | 142.06 | 142.06 | 142.82 | 137.8 | 33.1M |
November 29, 2024 | 136.24 | 137.18 | 137.18 | 138.59 | 135.78 | 16.08M |
November 27, 2024 | 137.2 | 134.01 | 134.01 | 137.94 | 133.77 | 9.26M |
November 26, 2024 | 142.55 | 137.72 | 137.72 | 142.8 | 136.62 | 31.8M |
November 25, 2024 | 140.49 | 140.69 | 140.69 | 142.35 | 139.05 | 21.85M |
November 22, 2024 | 137.35 | 138.05 | 138.05 | 139.13 | 137.04 | 16.86M |
November 21, 2024 | 138.87 | 136.58 | 136.58 | 140.28 | 134.93 | 11.87M |
November 20, 2024 | 138.96 | 137.6 | 137.6 | 140.77 | 135.48 | 27.75M |
November 19, 2024 | 137.41 | 139.39 | 139.39 | 139.75 | 137.14 | 23M |
November 18, 2024 | 138.19 | 138.93 | 138.93 | 140.9 | 137.21 | 38.22M |
November 15, 2024 | 136.57 | 134.9 | 134.9 | 137.35 | 133.65 | 43.9M |
November 14, 2024 | 140.34 | 139.26 | 139.26 | 141.4 | 138.56 | 22.08M |
November 13, 2024 | 142.86 | 142.81 | 142.81 | 144.49 | 142.67 | 6.05M |
November 12, 2024 | 147 | 141.63 | 141.63 | 147.45 | 141.61 | 20.97M |
November 11, 2024 | 147.38 | 147.35 | 147.35 | 148.57 | 144.91 | 28.94M |
November 08, 2024 | 149.39 | 147.95 | 147.95 | 150.71 | 147.53 | 27.21M |
November 07, 2024 | 146.68 | 148.35 | 148.35 | 149.45 | 145.66 | 14.26M |
November 06, 2024 | 144.95 | 143.85 | 143.85 | 145.35 | 141.52 | 14.72M |
November 05, 2024 | 141.94 | 142.09 | 142.09 | 143.08 | 141.5 | 9.52M |
November 04, 2024 | 141.7 | 140.71 | 140.71 | 143.64 | 139.72 | 28.87M |
November 01, 2024 | 144.44 | 141.86 | 141.86 | 144.54 | 141.32 | 38.45M |
October 31, 2024 | 147.8 | 144.07 | 144.07 | 148.68 | 143.33 | 44.05M |
October 30, 2024 | 153.01 | 149.93 | 149.93 | 153.01 | 149.1 | 49.02M |
October 29, 2024 | 161.1 | 166.28 | 166.28 | 167.51 | 158.94 | 54.09M |
October 28, 2024 | 158.5 | 159.92 | 159.92 | 160.28 | 157.04 | 29.72M |
October 25, 2024 | 155.4 | 157.13 | 157.13 | 158.91 | 155.09 | 12.85M |
October 24, 2024 | 154.74 | 153.13 | 153.13 | 155.19 | 152.35 | 14.44M |
October 23, 2024 | 153 | 152.91 | 152.91 | 153.45 | 150.52 | 25.78M |
October 22, 2024 | 156.6 | 154.06 | 154.06 | 156.74 | 151.91 | 31.47M |
October 21, 2024 | 155.76 | 156.43 | 156.43 | 157.07 | 155.05 | 4.73M |
October 18, 2024 | 157.41 | 155.97 | 155.97 | 158.01 | 155.56 | 23.58M |
October 17, 2024 | 160 | 156.25 | 156.25 | 160.44 | 156.2 | 29.23M |
October 16, 2024 | 158.07 | 157.16 | 157.16 | 158.28 | 154.92 | 14.85M |
October 15, 2024 | 163.21 | 156.93 | 156.93 | 164.11 | 156.14 | 37.83M |
October 14, 2024 | 167.77 | 166.01 | 166.01 | 168.9 | 165.8 | 22.43M |
October 11, 2024 | 164.19 | 167.89 | 167.89 | 169.35 | 163.01 | 41.16M |
October 10, 2024 | 169.76 | 169.66 | 169.66 | 170.86 | 168.15 | 9.28M |
October 09, 2024 | 174.05 | 171.02 | 171.02 | 174.05 | 169.55 | 33.32M |
October 08, 2024 | 171.75 | 172.8 | 172.8 | 173.6 | 170 | 34.41M |
October 07, 2024 | 171.08 | 170.04 | 170.04 | 172.41 | 168.21 | 30.68M |
October 04, 2024 | 166.53 | 170.91 | 170.91 | 171.21 | 164.42 | 44.27M |
October 03, 2024 | 159.71 | 164.36 | 164.36 | 166.79 | 159.4 | 11.51M |
October 02, 2024 | 159.31 | 159.78 | 159.78 | 163.1 | 158.67 | 24.34M |
October 01, 2024 | 164.48 | 159.96 | 159.96 | 165.4 | 158.08 | 18.63M |
September 30, 2024 | 163.1 | 164.08 | 164.08 | 165.08 | 162.18 | 21.79M |
September 27, 2024 | 167.48 | 164.46 | 164.46 | 168.73 | 163.74 | 20.83M |