75.62
-0.29(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 75.13 | 75.62 | 75.62 | 76.71 | 74.51 | 777,096 |
| December 19, 2024 | 76.54 | 75.91 | 75.91 | 77.44 | 75.47 | 140,244 |
| December 18, 2024 | 79.25 | 75.45 | 75.45 | 79.6 | 75 | 178,300 |
| December 17, 2024 | 79.34 | 78.82 | 78.82 | 79.93 | 78.45 | 149,680 |
| December 16, 2024 | 78.69 | 79.74 | 79.74 | 80.28 | 78.69 | 105,820 |
| December 13, 2024 | 78.9 | 79.11 | 79.11 | 79.83 | 78.47 | 129,369 |
| December 12, 2024 | 79.65 | 79.59 | 79.59 | 79.99 | 79.48 | 12,837 |
| December 11, 2024 | 79.91 | 79.75 | 79.75 | 81.04 | 79.21 | 141,191 |
| December 10, 2024 | 80.43 | 79.38 | 79.38 | 80.71 | 79.07 | 160,113 |
| December 09, 2024 | 80.6 | 80 | 80 | 82.15 | 79.95 | 136,733 |
| December 06, 2024 | 80.89 | 79.69 | 79.69 | 81.48 | 79.61 | 88,100 |
| December 05, 2024 | 81.89 | 80.21 | 80.21 | 82.68 | 80.02 | 116,000 |
| December 04, 2024 | 82.63 | 82.25 | 82.25 | 82.84 | 81.75 | 130,227 |
| December 03, 2024 | 83.3 | 82.6 | 82.6 | 83.94 | 81.66 | 130,100 |
| December 02, 2024 | 82.26 | 83.14 | 83.14 | 84.05 | 81.36 | 163,500 |
| November 29, 2024 | 81.96 | 81.57 | 81.57 | 82.21 | 81.1 | 79,802 |
| November 27, 2024 | 83.09 | 81.13 | 81.13 | 83.99 | 81.05 | 104,200 |
| November 26, 2024 | 84.05 | 83.2 | 83.2 | 84.84 | 82.76 | 122,500 |
| November 25, 2024 | 83.89 | 84.6 | 84.6 | 86.49 | 83.89 | 312,800 |
| November 22, 2024 | 82.77 | 83.39 | 83.39 | 84.02 | 82.55 | 122,448 |
| November 21, 2024 | 80.47 | 82.43 | 82.43 | 82.48 | 80.16 | 141,600 |
| November 20, 2024 | 78.9 | 79.9 | 79.9 | 80.02 | 78.82 | 85,617 |
| November 19, 2024 | 79.55 | 79.54 | 79.54 | 80.1 | 78.98 | 111,932 |
| November 18, 2024 | 81.02 | 80.26 | 80.26 | 81.68 | 80.19 | 120,512 |
| November 15, 2024 | 82.06 | 80.67 | 80.67 | 82.17 | 80.64 | 141,400 |
| November 14, 2024 | 82.07 | 81.72 | 81.72 | 82.43 | 81.02 | 141,500 |
| November 13, 2024 | 81.47 | 81.69 | 81.69 | 82.7 | 81.12 | 109,100 |
| November 12, 2024 | 82.86 | 80.83 | 80.83 | 83.07 | 80.45 | 174,330 |
| November 11, 2024 | 83.37 | 82.91 | 82.91 | 84.07 | 82.39 | 163,516 |
| November 08, 2024 | 81.78 | 82.49 | 82.49 | 82.9 | 81.22 | 152,642 |
| November 07, 2024 | 83.89 | 81.62 | 81.62 | 83.89 | 80.69 | 146,000 |
| November 06, 2024 | 81.34 | 84.1 | 84.1 | 84.95 | 81.34 | 218,510 |
| November 05, 2024 | 75.7 | 77.19 | 77.19 | 77.73 | 75.7 | 175,300 |
| November 04, 2024 | 75.12 | 76 | 76 | 76.4 | 75.12 | 124,846 |
| November 01, 2024 | 75.84 | 75.49 | 75.49 | 76.27 | 74.46 | 171,209 |
| October 31, 2024 | 76.02 | 75.29 | 75.29 | 76.28 | 75.02 | 146,200 |
| October 30, 2024 | 76.04 | 76.65 | 76.65 | 77.08 | 76.04 | 152,889 |
| October 29, 2024 | 75.91 | 76.04 | 76.04 | 76.72 | 75.74 | 171,700 |
| October 28, 2024 | 76.7 | 76.55 | 76.55 | 77.36 | 75.7 | 189,500 |
| October 25, 2024 | 77.51 | 76.46 | 76.46 | 79.16 | 75.65 | 292,123 |
| October 24, 2024 | 77.17 | 77.96 | 77.96 | 78.07 | 75.93 | 193,200 |
| October 23, 2024 | 76.56 | 77.17 | 77.17 | 77.21 | 76.25 | 94,200 |
| October 22, 2024 | 77.39 | 77.17 | 77.17 | 77.71 | 76.7 | 134,233 |
| October 21, 2024 | 80.18 | 77.94 | 77.94 | 80.18 | 77.83 | 157,100 |
| October 18, 2024 | 80.75 | 80.04 | 80.04 | 81 | 79.91 | 164,031 |
| October 17, 2024 | 80 | 80.62 | 80.62 | 80.86 | 78.89 | 301,700 |
| October 16, 2024 | 78.01 | 78.31 | 78.31 | 79.3 | 77.67 | 117,702 |
| October 15, 2024 | 77.32 | 77.17 | 77.17 | 78.54 | 77.13 | 127,224 |
| October 14, 2024 | 76.76 | 77.91 | 77.91 | 77.94 | 76.66 | 67,500 |
| October 11, 2024 | 75.46 | 76.98 | 76.98 | 77.19 | 75.46 | 110,000 |
| October 10, 2024 | 75.04 | 75.18 | 75.18 | 75.47 | 74.79 | 84,611 |
| October 09, 2024 | 75.1 | 75.93 | 75.93 | 76.5 | 75.1 | 25,079 |
| October 08, 2024 | 75.44 | 75.39 | 75.39 | 75.55 | 74.59 | 99,955 |
| October 07, 2024 | 75.52 | 75.55 | 75.55 | 76 | 74.9 | 133,107 |
| October 04, 2024 | 75.88 | 76.08 | 76.08 | 76.53 | 75.33 | 88,570 |
| October 03, 2024 | 75.37 | 74.92 | 74.92 | 75.61 | 74.49 | 109,800 |
| October 02, 2024 | 75.96 | 76.25 | 76.25 | 76.49 | 75.94 | 101,818 |
| October 01, 2024 | 77.06 | 76.13 | 76.13 | 77.06 | 75.33 | 116,500 |
| September 30, 2024 | 75.31 | 77.23 | 77.23 | 77.24 | 74.83 | 153,600 |
| September 27, 2024 | 76.18 | 75.69 | 75.69 | 76.9 | 75.33 | 144,406 |