146.04
+1.77(+1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 16, 2025 | 144.27 | 145.84 | 145.84 | 146.14 | 143.49 | 1.05M |
January 15, 2025 | 143 | 144.27 | 144.27 | 145.42 | 142.03 | 3.77M |
January 14, 2025 | 140.64 | 141.71 | 141.71 | 142.3 | 139.85 | 1.73M |
January 13, 2025 | 138.73 | 140.53 | 140.53 | 140.97 | 138.33 | 1.43M |
January 10, 2025 | 140.77 | 139.06 | 139.06 | 141.03 | 138.72 | 1.9M |
January 08, 2025 | 139.95 | 140.25 | 140.25 | 140.46 | 138.14 | 2.08M |
January 07, 2025 | 137.17 | 139.26 | 139.26 | 140.24 | 137 | 2.28M |
January 06, 2025 | 137.53 | 136.06 | 136.06 | 139.35 | 135.02 | 2.63M |
January 03, 2025 | 138.89 | 139.67 | 139.67 | 140.12 | 138.31 | 1.23M |
January 02, 2025 | 141.39 | 138.5 | 138.5 | 141.63 | 138.21 | 1.56M |
December 31, 2024 | 140.46 | 140.22 | 140.22 | 140.97 | 139.86 | 1.27M |
December 30, 2024 | 140.66 | 139.96 | 139.96 | 140.71 | 138.31 | 1.64M |
December 27, 2024 | 142.1 | 141.27 | 141.27 | 142.98 | 140.61 | 2.02M |
December 26, 2024 | 141.07 | 142.64 | 142.64 | 142.87 | 140.8 | 2.36M |
December 24, 2024 | 139.35 | 141.39 | 141.39 | 141.7 | 139.1 | 885,800 |
December 23, 2024 | 139.17 | 139.34 | 139.34 | 139.59 | 137.98 | 1.51M |
December 20, 2024 | 136.58 | 139.54 | 139.54 | 140.11 | 136.58 | 4.93M |
December 19, 2024 | 140.94 | 137.81 | 137.81 | 142.68 | 137.09 | 4.2M |
December 18, 2024 | 139.36 | 135.86 | 135.86 | 141.7 | 135.84 | 4.05M |
December 17, 2024 | 140.71 | 140.28 | 140.28 | 142.29 | 139.46 | 3.51M |
December 16, 2024 | 141.99 | 141.2 | 141.2 | 142.25 | 140.74 | 2.51M |
December 13, 2024 | 141.48 | 140.98 | 140.98 | 141.87 | 140.41 | 2.14M |
December 12, 2024 | 141.34 | 141.19 | 141.19 | 142.16 | 139.56 | 1.8M |
December 11, 2024 | 142.42 | 141.24 | 141.24 | 143.16 | 140.97 | 2.18M |
December 10, 2024 | 140.85 | 142.39 | 142.39 | 142.69 | 139.81 | 2.39M |
December 09, 2024 | 142.86 | 140.95 | 140.95 | 143.19 | 139.81 | 1.69M |
December 06, 2024 | 142.92 | 142.86 | 142.86 | 143.92 | 142.66 | 2.24M |
December 05, 2024 | 144.17 | 142.4 | 142.4 | 144.51 | 141.24 | 1.41M |
December 04, 2024 | 145.18 | 143.98 | 143.98 | 145.24 | 143.55 | 1.42M |
December 03, 2024 | 145.59 | 144.49 | 144.49 | 145.74 | 144 | 1.45M |
December 02, 2024 | 146.37 | 145.45 | 145.45 | 146.49 | 144.62 | 1.27M |
November 29, 2024 | 145.49 | 146.27 | 146.27 | 146.62 | 145.37 | 730,617 |
November 27, 2024 | 146.23 | 145.71 | 145.71 | 147.42 | 145.51 | 1.01M |
November 26, 2024 | 146 | 146.19 | 146.19 | 146.32 | 144.97 | 1.37M |
November 25, 2024 | 145.11 | 145.26 | 145.26 | 145.87 | 143.82 | 2.02M |
November 22, 2024 | 144.43 | 144.46 | 144.46 | 145.51 | 143.7 | 1.25M |
November 21, 2024 | 142.89 | 144.09 | 144.09 | 144.19 | 141.7 | 1.09M |
November 20, 2024 | 140.16 | 141.83 | 141.83 | 142.05 | 139.7 | 1.35M |
November 19, 2024 | 141.26 | 140.66 | 140.66 | 141.83 | 140.37 | 1.35M |
November 18, 2024 | 143.35 | 141.76 | 141.76 | 143.62 | 141.61 | 1.12M |
November 15, 2024 | 145.81 | 142.96 | 142.96 | 145.81 | 142.73 | 1.63M |
November 14, 2024 | 146.03 | 145.84 | 145.84 | 146.4 | 145.32 | 1.46M |
November 13, 2024 | 147.73 | 146.53 | 146.53 | 148.2 | 146.21 | 2.65M |
November 12, 2024 | 148.43 | 148 | 148 | 149.78 | 147.94 | 2.32M |
November 11, 2024 | 149.12 | 148.73 | 148.73 | 150.71 | 148.6 | 1.33M |
November 08, 2024 | 147.38 | 148.57 | 148.57 | 149.24 | 146.24 | 2.02M |
November 07, 2024 | 147.36 | 146.56 | 146.56 | 147.52 | 145.7 | 1.59M |
November 06, 2024 | 143.34 | 148.59 | 147.61 | 149.26 | 142.15 | 3.51M |
November 05, 2024 | 140.07 | 139.76 | 138.84 | 140.4 | 139.32 | 2.11M |
November 04, 2024 | 140.17 | 139.68 | 138.76 | 140.44 | 138.92 | 1.04M |
November 01, 2024 | 139.14 | 139.09 | 138.17 | 140.14 | 138.02 | 1.18M |
October 31, 2024 | 141.53 | 139.33 | 138.41 | 142.01 | 139.3 | 1.59M |
October 30, 2024 | 141.5 | 141.39 | 140.46 | 142.47 | 139.93 | 1.44M |
October 29, 2024 | 140.03 | 141.87 | 140.93 | 142.42 | 139.27 | 2.04M |
October 28, 2024 | 140.09 | 140.27 | 139.34 | 140.62 | 139.35 | 1.51M |
October 25, 2024 | 142.35 | 140.33 | 139.4 | 142.76 | 140.19 | 1.24M |
October 24, 2024 | 142 | 141.68 | 140.75 | 142.47 | 140.78 | 1.17M |
October 23, 2024 | 140.47 | 141.43 | 140.5 | 141.91 | 140.01 | 1.06M |
October 22, 2024 | 140.47 | 141.34 | 141.34 | 141.64 | 139.55 | 1.27M |
October 21, 2024 | 141.68 | 141.09 | 141.09 | 141.91 | 140.34 | 834,022 |