105.21
-0.87(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 105.03 | 105.21 | 105.21 | 106.23 | 104 | 686,466 |
| December 19, 2024 | 106.44 | 106.08 | 106.08 | 107.67 | 105.14 | 1.18M |
| December 18, 2024 | 108.36 | 105.29 | 105.29 | 109.52 | 104.36 | 693,400 |
| December 17, 2024 | 108.33 | 107.6 | 107.6 | 109.24 | 107.15 | 843,227 |
| December 16, 2024 | 105.48 | 108.94 | 108.94 | 109.16 | 103.08 | 773,036 |
| December 13, 2024 | 107.35 | 106.22 | 106.22 | 108.09 | 106.18 | 408,952 |
| December 12, 2024 | 106.34 | 107.41 | 107.41 | 107.52 | 105.91 | 410,300 |
| December 11, 2024 | 107.19 | 106.23 | 106.23 | 108.19 | 106.21 | 472,473 |
| December 10, 2024 | 107.05 | 106.23 | 106.23 | 107.65 | 105.49 | 1.07M |
| December 09, 2024 | 110.08 | 107.89 | 107.89 | 110.17 | 107 | 620,316 |
| December 06, 2024 | 110.82 | 110.44 | 110.44 | 112.09 | 109.6 | 510,000 |
| December 05, 2024 | 110.98 | 110.54 | 110.54 | 112.53 | 109.58 | 862,607 |
| December 04, 2024 | 111 | 110.79 | 110.79 | 112.8 | 109.8 | 959,639 |
| December 03, 2024 | 106.72 | 110.04 | 110.04 | 111.14 | 106.32 | 974,743 |
| December 02, 2024 | 106.89 | 106.99 | 106.99 | 107.34 | 105 | 740,287 |
| November 29, 2024 | 106.9 | 106.87 | 106.87 | 107.23 | 105.23 | 360,034 |
| November 27, 2024 | 108.15 | 107.04 | 107.04 | 108.4 | 105.35 | 526,900 |
| November 26, 2024 | 105.57 | 108.45 | 108.45 | 108.48 | 104.97 | 574,797 |
| November 25, 2024 | 104.99 | 106.07 | 106.07 | 107.41 | 103.88 | 743,000 |
| November 22, 2024 | 103.72 | 103.95 | 103.95 | 103.97 | 101.99 | 622,585 |
| November 21, 2024 | 103.43 | 103.41 | 103.41 | 104.68 | 102.56 | 627,417 |
| November 20, 2024 | 101.66 | 102.8 | 102.8 | 103.35 | 100.63 | 553,300 |
| November 19, 2024 | 101.15 | 101.66 | 101.66 | 102.16 | 100.5 | 638,518 |
| November 18, 2024 | 100.7 | 101.55 | 101.55 | 103.22 | 100.34 | 598,005 |
| November 15, 2024 | 100.21 | 100.33 | 100.33 | 101.4 | 98.96 | 493,000 |
| November 14, 2024 | 100.95 | 99.62 | 99.62 | 101.28 | 99.15 | 595,100 |
| November 13, 2024 | 102.29 | 100.45 | 100.45 | 102.58 | 100.45 | 640,148 |
| November 12, 2024 | 102.49 | 102.78 | 102.78 | 103.57 | 102 | 70,559 |
| November 11, 2024 | 103.35 | 102.89 | 102.89 | 103.35 | 100.66 | 565,540 |
| November 08, 2024 | 99.79 | 101.88 | 101.88 | 103.4 | 99.51 | 986,952 |
| November 07, 2024 | 99.46 | 98.89 | 98.89 | 99.61 | 98.25 | 794,700 |
| November 06, 2024 | 98.17 | 99.46 | 99.46 | 99.48 | 95.84 | 1.17M |
| November 05, 2024 | 93.48 | 94.77 | 94.77 | 95.69 | 93.48 | 1.25M |
| November 04, 2024 | 92.56 | 93.08 | 93.08 | 94.4 | 91.86 | 583,119 |
| November 01, 2024 | 94.21 | 93.37 | 93.37 | 95.25 | 92.53 | 1.4M |
| October 31, 2024 | 94.43 | 93.28 | 93.28 | 96.07 | 93.25 | 900,639 |
| October 30, 2024 | 91.32 | 94.07 | 94.07 | 95.47 | 91.32 | 1.14M |
| October 29, 2024 | 91.05 | 91.07 | 91.07 | 91.44 | 89.11 | 1.04M |
| October 28, 2024 | 91.98 | 91.01 | 91.01 | 92.34 | 90.67 | 1.54M |
| October 25, 2024 | 92.33 | 91.25 | 91.25 | 92.35 | 89.83 | 1.63M |
| October 24, 2024 | 90.03 | 92.33 | 92.33 | 92.75 | 87.81 | 2.48M |
| October 23, 2024 | 84.53 | 89.71 | 89.71 | 89.84 | 82.86 | 8.92M |
| October 22, 2024 | 64.55 | 64.47 | 64.47 | 65.09 | 63.36 | 2.31M |
| October 21, 2024 | 64.69 | 64.62 | 64.62 | 65.31 | 63.52 | 1.53M |
| October 18, 2024 | 65.82 | 64.52 | 64.52 | 66.05 | 64.41 | 2.09M |
| October 17, 2024 | 64 | 65.66 | 65.66 | 65.8 | 63.25 | 3.37M |
| October 16, 2024 | 68.97 | 64.04 | 64.04 | 71.87 | 63.37 | 5.89M |
| October 15, 2024 | 70.88 | 70.59 | 70.59 | 71.86 | 70.54 | 1.41M |
| October 14, 2024 | 71.91 | 71.33 | 71.33 | 72.11 | 70.66 | 959,839 |
| October 11, 2024 | 73.98 | 71.75 | 71.75 | 74.41 | 71.57 | 1.32M |
| October 10, 2024 | 74.55 | 73.32 | 73.32 | 74.61 | 73.05 | 1.03M |
| October 09, 2024 | 77.24 | 74.9 | 74.9 | 77.63 | 74.02 | 1.3M |
| October 08, 2024 | 78.51 | 77.02 | 77.02 | 78.55 | 76.65 | 878,076 |
| October 07, 2024 | 80.87 | 78.28 | 78.28 | 81.25 | 76.85 | 945,754 |
| October 04, 2024 | 83.32 | 80.17 | 80.17 | 83.66 | 79.88 | 524,825 |
| October 03, 2024 | 83.39 | 82.07 | 82.07 | 84.71 | 81.77 | 487,943 |
| October 02, 2024 | 85.68 | 84.01 | 84.01 | 88.02 | 83.84 | 628,400 |
| October 01, 2024 | 85.3 | 83.85 | 83.85 | 85.45 | 82.99 | 1.36M |
| September 30, 2024 | 83.93 | 85.31 | 85.31 | 85.49 | 83.87 | 610,608 |
| September 27, 2024 | 84.06 | 83.95 | 83.95 | 85.19 | 83.19 | 914,437 |