80.73
-0.82(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 81.93 | 80.73 | 80.73 | 81.93 | 80.14 | 2.18M |
| March 12, 2025 | 82.12 | 81.55 | 81.55 | 82.59 | 81.12 | 2.56M |
| March 11, 2025 | 83.92 | 83.18 | 83.18 | 84.38 | 82.19 | 3.01M |
| March 10, 2025 | 83.24 | 84.19 | 84.19 | 86.24 | 83.16 | 4.39M |
| March 07, 2025 | 81.82 | 82.62 | 82.62 | 83.89 | 81.37 | 3.57M |
| March 06, 2025 | 82.84 | 81.85 | 81.85 | 82.89 | 81.26 | 1.76M |
| March 05, 2025 | 82.01 | 82.73 | 82.73 | 83.64 | 81.94 | 1.94M |
| March 04, 2025 | 85.12 | 82.36 | 82.36 | 85.78 | 82.34 | 2.51M |
| March 03, 2025 | 82.79 | 84.73 | 84.73 | 84.78 | 82.38 | 2.24M |
| February 28, 2025 | 82.76 | 82.61 | 82.61 | 83.36 | 81.35 | 2.01M |
| February 27, 2025 | 79.81 | 81.64 | 81.64 | 81.89 | 79.44 | 2.37M |
| February 26, 2025 | 82.29 | 80.16 | 80.16 | 83.22 | 79.72 | 2.14M |
| February 25, 2025 | 81.72 | 82.8 | 82.8 | 83.44 | 81.72 | 2.5M |
| February 24, 2025 | 79.93 | 81.22 | 81.22 | 82.52 | 79.43 | 3.18M |
| February 21, 2025 | 79.24 | 80.14 | 80.14 | 80.36 | 78.85 | 1.8M |
| February 20, 2025 | 78.28 | 79.21 | 79.21 | 79.35 | 78.19 | 1.4M |
| February 19, 2025 | 76.08 | 78.66 | 78.66 | 78.71 | 76.03 | 2.63M |
| February 18, 2025 | 76.62 | 75.92 | 75.92 | 76.85 | 75.66 | 1.42M |
| February 14, 2025 | 77.72 | 76.96 | 76.96 | 78.5 | 76.94 | 1.33M |
| February 13, 2025 | 77.02 | 77.51 | 77.51 | 77.59 | 76.47 | 1.3M |
| February 12, 2025 | 75.99 | 76.86 | 76.86 | 77.15 | 75.66 | 1.44M |
| February 11, 2025 | 76.64 | 77.2 | 77.2 | 77.29 | 75.66 | 1.81M |
| February 10, 2025 | 78.34 | 76.67 | 76.67 | 78.34 | 76.24 | 2.03M |
| February 07, 2025 | 77.46 | 78.35 | 78.35 | 78.46 | 77.15 | 1.31M |
| February 06, 2025 | 77.61 | 77.31 | 77.31 | 77.72 | 76.94 | 1.15M |
| February 05, 2025 | 76.56 | 76.8 | 76.8 | 77.03 | 76.19 | 1.45M |
| February 04, 2025 | 77.74 | 76.88 | 76.88 | 77.74 | 76.26 | 1.57M |
| February 03, 2025 | 77.2 | 78.03 | 78.03 | 78.27 | 76.51 | 1.91M |
| January 31, 2025 | 77.2 | 77.23 | 77.23 | 77.98 | 76.94 | 1.46M |
| January 30, 2025 | 77.36 | 77.78 | 77.78 | 78 | 76.94 | 1.28M |
| January 29, 2025 | 76.8 | 76.93 | 76.93 | 77.77 | 76.54 | 1.82M |
| January 28, 2025 | 76.98 | 76.69 | 76.69 | 78.12 | 76.49 | 1.98M |
| January 27, 2025 | 75.93 | 76.95 | 76.95 | 77.45 | 75.26 | 4.33M |
| January 24, 2025 | 74.1 | 74.89 | 74.89 | 75.34 | 74.1 | 2.65M |
| January 23, 2025 | 72.5 | 74.76 | 74.76 | 76.26 | 72.5 | 3.57M |
| January 22, 2025 | 74.42 | 73.24 | 73.24 | 74.52 | 73.14 | 2.04M |
| January 21, 2025 | 73.35 | 74.25 | 74.25 | 75.05 | 73.17 | 3.58M |
| January 17, 2025 | 73.72 | 73.31 | 73.31 | 73.9 | 73.01 | 1.85M |
| January 16, 2025 | 71.53 | 73.62 | 73.62 | 73.76 | 71.47 | 1.29M |
| January 15, 2025 | 71.85 | 71.78 | 71.78 | 72.31 | 70.87 | 2.35M |
| January 14, 2025 | 71.48 | 71.89 | 71.89 | 71.97 | 71.09 | 2.22M |
| January 13, 2025 | 71.4 | 71.24 | 71.24 | 71.59 | 70.05 | 3.31M |
| January 10, 2025 | 73.78 | 71.39 | 71.39 | 73.99 | 71.1 | 2.03M |
| January 08, 2025 | 74.54 | 74.52 | 74.52 | 74.77 | 73.78 | 1.46M |
| January 07, 2025 | 74.11 | 74.32 | 74.32 | 75.2 | 73.93 | 2.03M |
| January 06, 2025 | 75.19 | 74.13 | 74.13 | 75.91 | 74.02 | 1.97M |
| January 03, 2025 | 75.7 | 75.85 | 75.85 | 76.59 | 75.37 | 910,500 |
| January 02, 2025 | 76.51 | 75.88 | 75.88 | 77 | 75.87 | 1.06M |
| December 31, 2024 | 75.45 | 76.24 | 76.24 | 76.41 | 75.12 | 1.2M |
| December 30, 2024 | 76.48 | 75.45 | 75.45 | 76.54 | 75.26 | 1.61M |
| December 27, 2024 | 77.41 | 77.05 | 76.6 | 78.03 | 76.7 | 1.24M |
| December 26, 2024 | 77.74 | 77.83 | 77.38 | 78.54 | 77.68 | 2.1M |
| December 24, 2024 | 78.04 | 78.03 | 77.57 | 78.23 | 77.46 | 538,500 |
| December 23, 2024 | 78.25 | 78.13 | 77.67 | 79.05 | 77.28 | 1.32M |
| December 20, 2024 | 78.42 | 78.86 | 78.4 | 79.28 | 78.11 | 3.35M |
| December 19, 2024 | 78.42 | 78.24 | 77.78 | 79.19 | 77.96 | 1.41M |
| December 18, 2024 | 79.36 | 79.17 | 78.71 | 80.22 | 79.14 | 1.7M |
| December 17, 2024 | 79.8 | 80.31 | 79.84 | 81.12 | 79.43 | 2.6M |
| December 16, 2024 | 80.56 | 80.17 | 79.7 | 81.03 | 80.15 | 1.52M |
| December 13, 2024 | 81.41 | 80.56 | 80.09 | 81.41 | 80.13 | 1.47M |