82.91
+0.34(+0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2024 | 82.92 | 82.92 | 82.92 | 85.2 | 82.58 | 72,462 |
October 14, 2024 | 82.18 | 82.57 | 82.57 | 82.67 | 81.74 | 40,821 |
October 11, 2024 | 80.72 | 82.26 | 82.26 | 83.22 | 80.72 | 52,000 |
October 10, 2024 | 79.53 | 80.37 | 80.37 | 80.71 | 79.49 | 50,240 |
October 09, 2024 | 79.73 | 80.38 | 80.38 | 81.21 | 79.73 | 41,100 |
October 08, 2024 | 79.8 | 79.67 | 79.67 | 80.57 | 79.34 | 54,300 |
October 07, 2024 | 79.36 | 79.8 | 79.8 | 80.13 | 78.57 | 60,722 |
October 04, 2024 | 79.91 | 79.84 | 79.84 | 80.36 | 79.31 | 64,713 |
October 03, 2024 | 77.83 | 78.38 | 78.38 | 78.9 | 77.28 | 48,900 |
October 02, 2024 | 77.92 | 78.26 | 78.26 | 79.2 | 77.92 | 77,200 |
October 01, 2024 | 79.75 | 78.18 | 78.18 | 79.75 | 77.96 | 79,210 |
September 30, 2024 | 79.53 | 80.25 | 80.25 | 81.16 | 79.53 | 63,000 |
September 27, 2024 | 80.43 | 79.64 | 79.64 | 80.71 | 79.52 | 58,285 |
September 26, 2024 | 80.09 | 79.48 | 79.48 | 80.09 | 78.78 | 95,700 |
September 25, 2024 | 79.72 | 79.14 | 79.14 | 79.74 | 78.7 | 59,783 |
September 24, 2024 | 81.19 | 79.58 | 79.58 | 81.7 | 79.56 | 48,811 |
September 23, 2024 | 81.54 | 81.12 | 81.12 | 82.29 | 80.5 | 76,211 |
September 20, 2024 | 82.76 | 80.95 | 80.95 | 82.77 | 80.69 | 231,546 |
September 19, 2024 | 83.04 | 83.18 | 83.18 | 83.5 | 82 | 71,600 |
September 18, 2024 | 81.42 | 81.14 | 81.14 | 84.2 | 79.33 | 78,400 |
September 17, 2024 | 81.2 | 80.91 | 80.91 | 82.66 | 80.22 | 70,100 |
September 16, 2024 | 80.24 | 80.38 | 80.38 | 81.35 | 78.92 | 55,923 |
September 13, 2024 | 78.94 | 79.61 | 79.61 | 79.86 | 78.17 | 64,707 |
September 12, 2024 | 78.24 | 77.94 | 77.94 | 78.25 | 76.73 | 62,712 |
September 11, 2024 | 78.25 | 77.56 | 77.56 | 78.39 | 76.17 | 69,229 |
September 10, 2024 | 78.55 | 78.61 | 78.61 | 81.4 | 77.77 | 82,906 |
September 09, 2024 | 78.47 | 78.25 | 78.25 | 79.05 | 77.94 | 81,519 |
September 06, 2024 | 80.04 | 78.47 | 78.47 | 80.43 | 78.25 | 76,400 |
September 05, 2024 | 80.43 | 79.72 | 79.72 | 80.74 | 79.21 | 70,900 |
September 04, 2024 | 81.47 | 80 | 80 | 81.99 | 79.64 | 41,230 |
September 03, 2024 | 82.44 | 81.63 | 81.63 | 82.99 | 81.32 | 57,200 |
August 30, 2024 | 82.07 | 82.88 | 82.88 | 82.88 | 80.99 | 40,768 |
August 29, 2024 | 81.72 | 81.99 | 81.99 | 82.71 | 80.75 | 32,042 |
August 28, 2024 | 80.25 | 81.31 | 81.31 | 81.86 | 80.25 | 73,200 |
August 27, 2024 | 81.11 | 80.64 | 80.64 | 81.18 | 80 | 35,750 |
August 26, 2024 | 83.26 | 81.62 | 81.62 | 83.8 | 81.62 | 60,600 |
August 23, 2024 | 78.54 | 82.29 | 82.29 | 83.66 | 78.54 | 72,399 |
August 22, 2024 | 77.53 | 78.26 | 78.26 | 78.72 | 77.42 | 31,035 |
August 21, 2024 | 77.83 | 77.9 | 77.9 | 77.95 | 76.53 | 35,700 |
August 20, 2024 | 79.17 | 77.31 | 77.31 | 79.17 | 77.16 | 53,300 |
August 19, 2024 | 79.38 | 79.39 | 79.39 | 79.59 | 78.75 | 38,200 |
August 16, 2024 | 77.79 | 78.99 | 78.99 | 79.51 | 77.43 | 44,835 |
August 15, 2024 | 77.71 | 77.85 | 77.85 | 79.4 | 77.52 | 45,929 |
August 14, 2024 | 77.43 | 76.09 | 76.09 | 77.43 | 75.73 | 26,500 |
August 13, 2024 | 76.54 | 77.03 | 77.03 | 77.28 | 75.54 | 52,900 |
August 12, 2024 | 76.88 | 75.84 | 75.84 | 78 | 75.64 | 64,600 |
August 09, 2024 | 77.23 | 76.51 | 76.51 | 77.26 | 76.25 | 36,100 |
August 08, 2024 | 76.09 | 75.29 | 75.29 | 76.39 | 75.29 | 2,979 |
August 07, 2024 | 77.7 | 75.25 | 75.25 | 78.7 | 75.06 | 86,453 |
August 06, 2024 | 76.5 | 76.86 | 76.86 | 77.76 | 76.36 | 61,010 |
August 05, 2024 | 75.85 | 76.64 | 76.64 | 77.72 | 74.51 | 75,227 |
August 02, 2024 | 79.25 | 79.33 | 79.33 | 80.18 | 77.91 | 96,733 |
August 01, 2024 | 85.99 | 82.23 | 82.23 | 85.99 | 81.68 | 93,166 |
July 31, 2024 | 87.54 | 86.06 | 86.06 | 89.4 | 85.43 | 126,035 |
July 30, 2024 | 85.98 | 87.07 | 87.07 | 87.7 | 85.3 | 165,121 |
July 29, 2024 | 91.67 | 85.25 | 85.25 | 91.67 | 85.17 | 119,855 |
July 26, 2024 | 89 | 91.26 | 91.26 | 91.45 | 86.68 | 168,334 |
July 25, 2024 | 83.35 | 87.18 | 87.18 | 88.32 | 83.35 | 109,780 |
July 24, 2024 | 85.55 | 84.17 | 84.17 | 86.91 | 83.82 | 132,103 |
July 23, 2024 | 84.4 | 86.13 | 86.13 | 87 | 84.4 | 80,925 |