81.72
-0.2(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 81.77 | 82.06 | 82.06 | 82.57 | 81.21 | 917,371 |
| February 03, 2025 | 81.56 | 81.92 | 81.92 | 82.29 | 80.75 | 2.54M |
| January 31, 2025 | 82.5 | 82.29 | 82.29 | 82.88 | 81.78 | 2.67M |
| January 30, 2025 | 82.04 | 82.28 | 82.28 | 82.33 | 80.85 | 2.89M |
| January 29, 2025 | 79.25 | 81.73 | 81.73 | 82.13 | 76.34 | 7.18M |
| January 28, 2025 | 81.5 | 81.19 | 81.19 | 82.3 | 81 | 3.35M |
| January 27, 2025 | 80.51 | 81.46 | 81.46 | 81.47 | 79.75 | 2.42M |
| January 24, 2025 | 80.66 | 81.08 | 81.08 | 81.57 | 80.66 | 1.33M |
| January 23, 2025 | 80.8 | 81.03 | 81.03 | 81.05 | 80.13 | 1.86M |
| January 22, 2025 | 79.87 | 80.44 | 80.44 | 80.53 | 79.6 | 784,516 |
| January 21, 2025 | 79.15 | 79.87 | 79.87 | 79.89 | 79.15 | 1.96M |
| January 17, 2025 | 79.12 | 79.04 | 79.04 | 79.37 | 78.76 | 1.44M |
| January 16, 2025 | 77.51 | 78.39 | 78.39 | 78.56 | 77.38 | 3.12M |
| January 15, 2025 | 77.55 | 76.98 | 76.98 | 77.8 | 76.54 | 2.09M |
| January 14, 2025 | 76.3 | 76.25 | 76.25 | 76.78 | 76.04 | 2.35M |
| January 13, 2025 | 75.65 | 76.18 | 76.18 | 76.27 | 75.33 | 1.69M |
| January 10, 2025 | 77.82 | 75.72 | 75.72 | 77.82 | 75.72 | 511,455 |
| January 08, 2025 | 76.7 | 78.02 | 78.02 | 78.34 | 76.42 | 3.34M |
| January 07, 2025 | 77.28 | 76.94 | 76.94 | 77.35 | 76.2 | 757,422 |
| January 06, 2025 | 78.41 | 77.63 | 77.63 | 78.41 | 77.47 | 403,630 |
| January 03, 2025 | 77.88 | 78.22 | 78.22 | 78.39 | 77.4 | 2.68M |
| January 02, 2025 | 77.61 | 77.12 | 77.12 | 78.08 | 76.9 | 1.34M |
| December 31, 2024 | 77.94 | 77.73 | 77.73 | 78 | 77.5 | 189,271 |
| December 30, 2024 | 77.73 | 77.08 | 77.08 | 77.88 | 76.88 | 195,536 |
| December 27, 2024 | 78.63 | 78.38 | 78.38 | 79.18 | 78.06 | 701,012 |
| December 26, 2024 | 78.5 | 79.28 | 79.28 | 79.36 | 78.38 | 464,394 |
| December 24, 2024 | 78 | 78.92 | 78.92 | 78.96 | 77.69 | 843,427 |
| December 23, 2024 | 77.56 | 77.94 | 77.94 | 78.21 | 77.21 | 1.62M |
| December 20, 2024 | 77.38 | 77.7 | 77.7 | 78.58 | 77.09 | 5.77M |
| December 19, 2024 | 77.99 | 77.38 | 77.38 | 78.63 | 77.31 | 3.24M |
| December 18, 2024 | 79.92 | 77.47 | 77.47 | 80.08 | 77.42 | 2.59M |
| December 17, 2024 | 79.72 | 79.61 | 79.61 | 80.06 | 79.32 | 3.08M |
| December 16, 2024 | 80.58 | 80.46 | 80.46 | 81.24 | 80.28 | 2.05M |
| December 13, 2024 | 81.02 | 80.16 | 80.16 | 81.26 | 80.03 | 753,446 |
| December 12, 2024 | 81.31 | 80.87 | 80.87 | 81.46 | 80.75 | 1.46M |
| December 11, 2024 | 80.42 | 81.31 | 81.31 | 81.45 | 79.77 | 2.77M |
| December 10, 2024 | 79.85 | 80.43 | 80.43 | 80.95 | 79.15 | 1.78M |
| December 09, 2024 | 81.21 | 81.09 | 81.09 | 81.21 | 80.56 | 322,624 |
| December 06, 2024 | 80.77 | 80.95 | 80.95 | 81.37 | 80.7 | 1.88M |
| December 05, 2024 | 80.99 | 81.27 | 81.27 | 81.56 | 80.82 | 2.23M |
| December 04, 2024 | 81.2 | 80.83 | 80.83 | 81.29 | 80.59 | 2.13M |
| December 03, 2024 | 81.52 | 80.99 | 80.99 | 81.68 | 80.77 | 2.28M |
| December 02, 2024 | 83 | 81.65 | 81.65 | 83.45 | 81.59 | 3.02M |
| November 29, 2024 | 83.58 | 82.99 | 82.99 | 83.77 | 82.98 | 2.74M |
| November 27, 2024 | 82.73 | 83.09 | 83.09 | 83.5 | 82.7 | 786,477 |
| November 26, 2024 | 81.8 | 82.43 | 82.43 | 82.5 | 81.1 | 984,146 |
| November 25, 2024 | 82.16 | 81.52 | 81.52 | 82.39 | 81.13 | 3.22M |
| November 22, 2024 | 80.76 | 81.07 | 81.07 | 81.35 | 80.51 | 1.67M |
| November 21, 2024 | 80.71 | 80.82 | 80.82 | 80.86 | 80.01 | 852,702 |
| November 20, 2024 | 80.78 | 80.08 | 80.08 | 81.08 | 79.78 | 1.65M |
| November 19, 2024 | 79.25 | 80.16 | 80.16 | 80.34 | 78.93 | 1.84M |
| November 18, 2024 | 78.36 | 79.86 | 79.86 | 79.89 | 78.36 | 457,822 |
| November 15, 2024 | 78.23 | 78.69 | 78.69 | 78.86 | 78.23 | 1.04M |
| November 14, 2024 | 80.48 | 78.76 | 78.76 | 80.77 | 78.73 | 797,081 |
| November 13, 2024 | 79.5 | 79.75 | 79.75 | 79.8 | 79.4 | 265,684 |
| November 12, 2024 | 79.94 | 79.13 | 79.13 | 79.94 | 79.02 | 2.38M |
| November 11, 2024 | 78.86 | 79.66 | 79.66 | 80.41 | 78.78 | 1.77M |
| November 08, 2024 | 78.62 | 79.46 | 79.46 | 79.53 | 78.22 | 368,245 |
| November 07, 2024 | 77.69 | 78.18 | 78.18 | 78.29 | 77.11 | 2.28M |
| November 06, 2024 | 78.88 | 77.28 | 77.28 | 79.27 | 77.18 | 329,101 |