63.43
+0.92(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 61.7 | 63.43 | 63.43 | 63.93 | 61.7 | 1.05M |
| December 19, 2024 | 63.17 | 62.51 | 62.51 | 64.44 | 62.13 | 635,328 |
| December 18, 2024 | 64.6 | 62.72 | 62.72 | 65.1 | 61.63 | 936,391 |
| December 17, 2024 | 65.04 | 64.46 | 64.46 | 65.04 | 62.66 | 723,678 |
| December 16, 2024 | 63.75 | 64.94 | 64.94 | 65.09 | 63.59 | 492,404 |
| December 13, 2024 | 64.33 | 63.86 | 63.86 | 64.55 | 63.26 | 465,511 |
| December 12, 2024 | 64.28 | 64.8 | 64.8 | 65.01 | 63.66 | 584,600 |
| December 11, 2024 | 63.69 | 64.68 | 64.68 | 64.95 | 62.49 | 581,839 |
| December 10, 2024 | 63.06 | 63.33 | 63.33 | 63.67 | 62.68 | 333,263 |
| December 09, 2024 | 64.36 | 63.43 | 63.43 | 64.67 | 62.82 | 340,500 |
| December 06, 2024 | 63.52 | 64.23 | 64.23 | 64.43 | 63.18 | 452,836 |
| December 05, 2024 | 63.67 | 63.34 | 63.34 | 63.89 | 62.79 | 56,485 |
| December 04, 2024 | 63.04 | 63.5 | 63.5 | 64.31 | 62.67 | 597,508 |
| December 03, 2024 | 62.05 | 62.8 | 62.8 | 63.12 | 61.88 | 697,200 |
| December 02, 2024 | 62.15 | 62.37 | 62.37 | 62.99 | 61.4 | 562,800 |
| November 29, 2024 | 62.16 | 62.01 | 62.01 | 62.45 | 61.35 | 213,272 |
| November 27, 2024 | 63.28 | 61.88 | 61.88 | 63.59 | 61.83 | 537,100 |
| November 26, 2024 | 62.07 | 63.07 | 63.07 | 63.5 | 61.8 | 771,400 |
| November 25, 2024 | 63 | 62.77 | 62.77 | 63.79 | 62.52 | 745,248 |
| November 22, 2024 | 62.16 | 62.7 | 62.7 | 63.08 | 61.89 | 555,475 |
| November 21, 2024 | 59.67 | 61.69 | 61.69 | 62.23 | 59.26 | 848,587 |
| November 20, 2024 | 58.05 | 58.53 | 58.53 | 58.55 | 56.69 | 1.09M |
| November 19, 2024 | 59.46 | 57.7 | 57.7 | 59.68 | 57.37 | 869,416 |
| November 18, 2024 | 59.5 | 57.96 | 57.96 | 59.58 | 57.95 | 491,700 |
| November 15, 2024 | 61.41 | 59.31 | 59.31 | 61.41 | 58.94 | 667,245 |
| November 14, 2024 | 62.68 | 60.56 | 60.56 | 63.11 | 60.43 | 530,539 |
| November 13, 2024 | 61.42 | 62.6 | 62.6 | 63.1 | 60.25 | 204,027 |
| November 12, 2024 | 62.12 | 61.15 | 61.15 | 62.8 | 60.88 | 426,975 |
| November 11, 2024 | 60.32 | 62.52 | 62.52 | 62.59 | 60.28 | 1.07M |
| November 08, 2024 | 59.85 | 60.37 | 60.37 | 61.2 | 57.71 | 1.27M |
| November 07, 2024 | 58.83 | 59.45 | 59.45 | 59.62 | 58.26 | 1.31M |
| November 06, 2024 | 58.52 | 58.63 | 58.63 | 58.96 | 57.66 | 1.15M |
| November 05, 2024 | 54.87 | 55.99 | 55.99 | 56.19 | 54.87 | 401,030 |
| November 04, 2024 | 55.24 | 55.11 | 55.11 | 55.95 | 54.93 | 249,000 |
| November 01, 2024 | 55.47 | 55.51 | 55.51 | 56.17 | 55.3 | 395,806 |
| October 31, 2024 | 56.25 | 55.37 | 55.37 | 56.72 | 55.37 | 546,244 |
| October 30, 2024 | 57.06 | 56.13 | 56.13 | 57.52 | 56.05 | 391,635 |
| October 29, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 1,415 |
| October 28, 2024 | 57.24 | 57.04 | 57.04 | 58.44 | 57.02 | 822,407 |
| October 25, 2024 | 57.39 | 56.57 | 56.57 | 57.63 | 56.03 | 413,463 |
| October 24, 2024 | 57.13 | 57.24 | 57.24 | 57.41 | 56.76 | 186,125 |
| October 23, 2024 | 57.55 | 56.86 | 56.86 | 57.55 | 56.42 | 554,218 |
| October 22, 2024 | 57.12 | 57.57 | 57.57 | 57.62 | 56.73 | 337,509 |
| October 21, 2024 | 59 | 57.08 | 57.08 | 59.13 | 57 | 406,200 |
| October 18, 2024 | 59.42 | 59.24 | 59.24 | 59.72 | 58.97 | 79,078 |
| October 17, 2024 | 58.55 | 59.19 | 59.19 | 59.33 | 58.11 | 685,756 |
| October 16, 2024 | 57.58 | 58.29 | 58.29 | 58.3 | 57.55 | 807,600 |
| October 15, 2024 | 56.45 | 57.62 | 57.62 | 57.73 | 56.31 | 833,328 |
| October 14, 2024 | 56.14 | 56.4 | 56.4 | 56.44 | 55.13 | 528,119 |
| October 11, 2024 | 54.84 | 56.04 | 56.04 | 56.11 | 54.61 | 333,345 |
| October 10, 2024 | 54.72 | 54.88 | 54.88 | 55.17 | 54.3 | 328,700 |
| October 09, 2024 | 54.2 | 55.4 | 55.4 | 55.58 | 54.2 | 864,200 |
| October 08, 2024 | 54.42 | 54.55 | 54.55 | 55.09 | 54.36 | 516,827 |
| October 07, 2024 | 54.39 | 54.35 | 54.35 | 54.94 | 54 | 386,000 |
| October 04, 2024 | 54.63 | 54.51 | 54.51 | 54.82 | 54.19 | 479,426 |
| October 03, 2024 | 54.21 | 53.92 | 53.92 | 54.43 | 53.63 | 482,257 |
| October 02, 2024 | 54.13 | 54.6 | 54.6 | 55.31 | 54.01 | 490,016 |
| October 01, 2024 | 55.02 | 54.13 | 54.13 | 55.02 | 53.55 | 637,323 |
| September 30, 2024 | 54.67 | 55.14 | 55.14 | 56.48 | 53.16 | 1.69M |
| September 27, 2024 | 52.57 | 52.85 | 52.85 | 53.02 | 52.24 | 416,400 |