74.35
+0.23(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 73.88 | 74.35 | 74.35 | 74.83 | 73.82 | 1.62M |
| December 24, 2024 | 73.67 | 74.12 | 74.12 | 74.35 | 73.4 | 1.02M |
| December 23, 2024 | 73.68 | 74.01 | 74.01 | 74.22 | 73.12 | 2.74M |
| December 20, 2024 | 72.97 | 73.5 | 73.5 | 74.37 | 72.94 | 6.57M |
| December 19, 2024 | 74.76 | 72.97 | 72.97 | 75.47 | 72.96 | 4.6M |
| December 18, 2024 | 75.36 | 74.8 | 74.8 | 76.83 | 74.76 | 4.32M |
| December 17, 2024 | 75 | 75.44 | 75.44 | 76.35 | 75 | 2.89M |
| December 16, 2024 | 75 | 74.68 | 74.68 | 76.14 | 74.6 | 3.13M |
| December 13, 2024 | 76.2 | 75.67 | 75.67 | 76.21 | 74.92 | 2.61M |
| December 12, 2024 | 76 | 76.18 | 76.18 | 77.15 | 76 | 2.41M |
| December 11, 2024 | 77.34 | 76.45 | 76.45 | 77.63 | 76.32 | 2.84M |
| December 10, 2024 | 76.89 | 77.64 | 77.64 | 78.44 | 76.15 | 3.8M |
| December 09, 2024 | 77.45 | 77.31 | 77.31 | 78.88 | 76.8 | 3.3M |
| December 06, 2024 | 77.61 | 76.39 | 76.39 | 77.97 | 75.98 | 4.27M |
| December 05, 2024 | 77.75 | 77.41 | 77.41 | 78.1 | 76.22 | 4.74M |
| December 04, 2024 | 80 | 77.95 | 77.95 | 80 | 77.38 | 5.92M |
| December 03, 2024 | 82.24 | 80.78 | 80.78 | 82.26 | 80.62 | 2.45M |
| December 02, 2024 | 81.94 | 82.05 | 82.05 | 82.33 | 81.06 | 1.84M |
| November 29, 2024 | 83.06 | 83.34 | 82 | 83.46 | 82.73 | 1.68M |
| November 27, 2024 | 82.26 | 83.04 | 81.7 | 83.5 | 82.17 | 2.63M |
| November 26, 2024 | 83.9 | 82.14 | 80.82 | 83.93 | 81.61 | 3.05M |
| November 25, 2024 | 84.5 | 84.06 | 82.71 | 85.25 | 83.82 | 5.62M |
| November 22, 2024 | 82.52 | 83.87 | 82.52 | 84.25 | 82.41 | 3.27M |
| November 21, 2024 | 82.55 | 82.8 | 81.47 | 83.23 | 82.14 | 3.46M |
| November 20, 2024 | 82.2 | 82.48 | 81.15 | 82.58 | 81.45 | 2.31M |
| November 19, 2024 | 82.49 | 82.2 | 80.88 | 82.74 | 81.91 | 2.36M |
| November 18, 2024 | 83.18 | 83.2 | 81.86 | 83.47 | 82.76 | 1.71M |
| November 15, 2024 | 82.64 | 82.65 | 81.32 | 83.32 | 82.27 | 2.24M |
| November 14, 2024 | 83.62 | 82.56 | 81.23 | 83.73 | 82.2 | 1.94M |
| November 13, 2024 | 83.37 | 83.44 | 82.1 | 83.8 | 83.02 | 1.39M |
| November 12, 2024 | 84.78 | 83.6 | 82.26 | 85.11 | 83.48 | 1.95M |
| November 11, 2024 | 85.19 | 84.97 | 84.97 | 85.85 | 84.71 | 1.8M |
| November 08, 2024 | 86.1 | 85.3 | 85.3 | 86.45 | 84.49 | 2.98M |
| November 07, 2024 | 86.71 | 87.33 | 87.33 | 87.56 | 86.39 | 2.42M |
| November 06, 2024 | 87.59 | 86.43 | 86.43 | 88.2 | 85.47 | 3.84M |
| November 05, 2024 | 84.13 | 85.37 | 85.37 | 85.4 | 83.36 | 3.56M |
| November 04, 2024 | 85.81 | 84.19 | 84.19 | 86.37 | 84.04 | 3.5M |
| November 01, 2024 | 87.2 | 86.56 | 86.56 | 88.79 | 85.64 | 2.47M |
| October 31, 2024 | 87.17 | 86.85 | 86.85 | 87.71 | 86.83 | 3.52M |
| October 30, 2024 | 87.08 | 87.15 | 87.15 | 88.16 | 86.74 | 1.79M |
| October 29, 2024 | 87.4 | 87.18 | 87.18 | 87.58 | 86.95 | 1.75M |
| October 28, 2024 | 87.34 | 87.72 | 87.72 | 87.84 | 86.87 | 1.65M |
| October 25, 2024 | 88.23 | 87.5 | 87.5 | 88.55 | 87.41 | 2.09M |
| October 24, 2024 | 89.5 | 88.49 | 88.49 | 89.5 | 87.84 | 1.66M |
| October 23, 2024 | 88.77 | 88.87 | 88.87 | 89.15 | 88.19 | 1.75M |
| October 22, 2024 | 89.75 | 89.51 | 89.51 | 89.89 | 88.66 | 1.53M |
| October 21, 2024 | 91.59 | 89.74 | 89.74 | 91.64 | 89.6 | 1.96M |
| October 18, 2024 | 92.13 | 91.49 | 91.49 | 92.14 | 90.81 | 1.67M |
| October 17, 2024 | 92.35 | 91.59 | 91.59 | 92.63 | 91.11 | 1.71M |
| October 16, 2024 | 92.11 | 91.92 | 91.92 | 93.03 | 91.67 | 1.8M |
| October 15, 2024 | 92.58 | 92.07 | 92.07 | 93.1 | 91.77 | 2.17M |
| October 14, 2024 | 93.69 | 93.44 | 93.44 | 93.8 | 92.92 | 1.8M |
| October 11, 2024 | 94.6 | 93.79 | 93.79 | 95.27 | 93.77 | 1.77M |
| October 10, 2024 | 94.39 | 94.66 | 94.66 | 95.26 | 93.85 | 1.64M |
| October 09, 2024 | 94 | 94.27 | 94.27 | 94.82 | 93.95 | 1.46M |
| October 08, 2024 | 94.25 | 94.1 | 94.1 | 94.6 | 93.67 | 1.91M |
| October 07, 2024 | 96.35 | 95.39 | 95.39 | 96.52 | 95.15 | 1.53M |
| October 04, 2024 | 95.88 | 96.75 | 96.75 | 96.81 | 95.73 | 1.73M |
| October 03, 2024 | 95.09 | 94.87 | 94.87 | 95.33 | 94.18 | 1.91M |
| October 02, 2024 | 96.15 | 95.28 | 95.28 | 96.61 | 95.17 | 1.77M |