93.30
+0.62(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 92.85 | 93.3 | 93.3 | 94.88 | 92.34 | 9.04M |
| September 05, 2024 | 92.18 | 92.68 | 92.68 | 93.08 | 90.16 | 12.03M |
| September 04, 2024 | 97.97 | 92.75 | 92.75 | 98.75 | 91.97 | 17.08M |
| September 03, 2024 | 94.99 | 97.75 | 97.75 | 98.34 | 94.25 | 16.42M |
| August 30, 2024 | 96.62 | 96.11 | 96.11 | 97.13 | 93.9 | 32.97M |
| August 29, 2024 | 92.65 | 93.78 | 93.78 | 94.88 | 91.7 | 19.96M |
| August 28, 2024 | 95.5 | 89.17 | 89.17 | 96.04 | 88.01 | 53.16M |
| August 27, 2024 | 99.99 | 95.91 | 95.91 | 102.03 | 95.48 | 39.37M |
| August 26, 2024 | 110.2 | 96.7 | 96.7 | 111.67 | 96.24 | 72.12M |
| August 23, 2024 | 145.28 | 139.87 | 139.87 | 145.28 | 138.14 | 16.37M |
| August 22, 2024 | 146.03 | 147.19 | 147.19 | 151.1 | 145.8 | 7.34M |
| August 21, 2024 | 145.5 | 145.93 | 145.93 | 148.15 | 143.82 | 6.61M |
| August 20, 2024 | 148.91 | 144.22 | 144.22 | 150.15 | 143.5 | 8.66M |
| August 19, 2024 | 150.35 | 151.11 | 151.11 | 152.22 | 147.9 | 5.71M |
| August 16, 2024 | 145.97 | 149.29 | 149.29 | 150.87 | 145.66 | 10.1M |
| August 15, 2024 | 144 | 145.08 | 145.08 | 146.69 | 143.57 | 7.99M |
| August 14, 2024 | 144.9 | 141.98 | 141.98 | 145 | 141.22 | 6.05M |
| August 13, 2024 | 143.93 | 144.02 | 144.02 | 145 | 142.86 | 5.73M |
| August 12, 2024 | 138.04 | 142.48 | 142.48 | 143.26 | 137.1 | 6.45M |
| August 09, 2024 | 138.76 | 138.04 | 138.04 | 139.26 | 136.95 | 6.33M |
| August 08, 2024 | 134.76 | 138.02 | 138.02 | 138.25 | 134.48 | 4.6M |
| August 07, 2024 | 134.88 | 133.15 | 133.15 | 136.17 | 132.66 | 5.64M |
| August 06, 2024 | 127 | 132.62 | 132.62 | 134.42 | 126.97 | 8.23M |
| August 05, 2024 | 122.35 | 126.19 | 126.19 | 127.2 | 122.07 | 6.28M |
| August 02, 2024 | 125.8 | 127.41 | 127.41 | 127.86 | 124.37 | 5.16M |
| August 01, 2024 | 127.86 | 127.82 | 127.82 | 131.46 | 127.36 | 4.47M |
| July 31, 2024 | 127.46 | 128.89 | 128.89 | 129.23 | 126.68 | 7.69M |
| July 30, 2024 | 128.11 | 123.16 | 123.16 | 128.2 | 123.01 | 7.82M |
| July 29, 2024 | 127.68 | 127.59 | 127.59 | 129.72 | 126.4 | 6.24M |
| July 26, 2024 | 129.04 | 130.8 | 130.8 | 131.63 | 128 | 3.14M |
| July 25, 2024 | 131.75 | 129.74 | 129.74 | 133.6 | 129.63 | 4.51M |
| July 24, 2024 | 131.9 | 131.87 | 131.87 | 134.68 | 131.39 | 3.59M |
| July 23, 2024 | 132.42 | 133.08 | 133.08 | 134.41 | 132.1 | 3.21M |
| July 22, 2024 | 135.88 | 134.24 | 134.24 | 136.77 | 133.82 | 4.2M |
| July 19, 2024 | 131.95 | 133.04 | 133.04 | 133.29 | 130.77 | 4.67M |
| July 18, 2024 | 132.7 | 132.08 | 132.08 | 134.06 | 130.25 | 5.17M |
| July 17, 2024 | 134.72 | 131.82 | 131.82 | 134.72 | 130.3 | 9.82M |
| July 16, 2024 | 137.11 | 135.84 | 135.84 | 138.98 | 135.79 | 5.37M |
| July 15, 2024 | 137.31 | 137.99 | 137.99 | 139.43 | 134.4 | 8.42M |
| July 12, 2024 | 142.02 | 142.42 | 142.42 | 145.06 | 141.95 | 8.88M |
| July 11, 2024 | 140.08 | 139.24 | 139.24 | 142.1 | 138.4 | 6.37M |
| July 10, 2024 | 138.13 | 138.07 | 138.07 | 139.61 | 137.4 | 3.8M |
| July 09, 2024 | 135 | 137.72 | 137.72 | 138.04 | 134.61 | 6.23M |
| July 08, 2024 | 135.36 | 134.79 | 134.79 | 135.61 | 133.38 | 2.27M |
| July 05, 2024 | 135.76 | 136.19 | 136.19 | 136.95 | 133.17 | 5.75M |
| July 03, 2024 | 133.62 | 137.34 | 137.34 | 138.6 | 133.36 | 5.43M |
| July 02, 2024 | 132.26 | 133.88 | 133.88 | 134.11 | 131.35 | 3.25M |
| July 01, 2024 | 133.55 | 132.98 | 132.98 | 133.55 | 130.05 | 4.99M |
| June 28, 2024 | 132.15 | 132.95 | 132.95 | 135.64 | 131.36 | 9.86M |
| June 27, 2024 | 135.12 | 131.94 | 131.94 | 136.35 | 131.85 | 11.36M |
| June 26, 2024 | 139.63 | 138.23 | 138.23 | 140.2 | 135.6 | 13.06M |
| June 25, 2024 | 141.45 | 140 | 140 | 143.38 | 139.7 | 5.17M |
| June 24, 2024 | 142.06 | 141.53 | 141.53 | 144.96 | 141.05 | 5.5M |
| June 21, 2024 | 143.53 | 143.86 | 143.86 | 144.18 | 140.36 | 12.4M |
| June 20, 2024 | 145.35 | 144.14 | 144.14 | 146 | 142.16 | 7.09M |
| June 18, 2024 | 147.63 | 144.18 | 144.18 | 147.94 | 142.8 | 7.29M |
| June 17, 2024 | 149.23 | 148.3 | 148.3 | 150.45 | 146.5 | 5.54M |
| June 14, 2024 | 149.35 | 148.98 | 148.98 | 150.53 | 147.05 | 8.58M |
| June 13, 2024 | 151.31 | 151.07 | 151.07 | 152.9 | 150.4 | 5M |
| June 12, 2024 | 147.16 | 151 | 151 | 151.01 | 145.4 | 7.27M |