75.96
+0.48(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0 |
| October 01, 2024 | 76 | 75.96 | 75.96 | 76.01 | 75.96 | 2.99M |
| September 30, 2024 | 75.5 | 75.48 | 75.48 | 75.56 | 75.41 | 437,600 |
| September 27, 2024 | 75.55 | 75.48 | 75.48 | 75.61 | 75.44 | 224,700 |
| September 26, 2024 | 75.55 | 75.58 | 75.58 | 75.74 | 75.52 | 191,739 |
| September 25, 2024 | 75.52 | 75.48 | 75.48 | 75.55 | 75.44 | 287,906 |
| September 24, 2024 | 75.46 | 75.49 | 75.49 | 75.54 | 75.44 | 268,400 |
| September 23, 2024 | 75.55 | 75.5 | 75.5 | 75.56 | 75.45 | 452,307 |
| September 20, 2024 | 75.62 | 75.5 | 75.5 | 75.62 | 75.43 | 629,825 |
| September 19, 2024 | 75.66 | 75.5 | 75.5 | 75.66 | 75.5 | 183,600 |
| September 18, 2024 | 75.47 | 75.52 | 75.52 | 75.62 | 75.42 | 438,332 |
| September 17, 2024 | 75.42 | 75.49 | 75.49 | 75.5 | 75.4 | 327,649 |
| September 16, 2024 | 75.5 | 75.43 | 75.43 | 75.54 | 75.4 | 313,203 |
| September 13, 2024 | 75.45 | 75.5 | 75.5 | 75.54 | 75.35 | 217,506 |
| September 12, 2024 | 75.54 | 75.44 | 75.44 | 75.61 | 75.42 | 298,100 |
| September 11, 2024 | 75.41 | 75.61 | 75.61 | 75.62 | 75.4 | 537,618 |
| September 10, 2024 | 75.23 | 75.57 | 75.57 | 75.59 | 75.23 | 256,300 |
| September 09, 2024 | 75.17 | 75.3 | 75.3 | 75.33 | 75.17 | 203,834 |
| September 06, 2024 | 75.38 | 75.21 | 75.21 | 75.38 | 75.17 | 279,825 |
| September 05, 2024 | 75.2 | 75.38 | 75.38 | 75.4 | 75.18 | 205,834 |
| September 04, 2024 | 75.15 | 75.17 | 75.17 | 75.27 | 75.13 | 216,300 |
| September 03, 2024 | 75.12 | 75.18 | 75.18 | 75.22 | 75.12 | 269,700 |
| August 30, 2024 | 75.17 | 75.17 | 75.17 | 75.21 | 75.11 | 207,500 |
| August 29, 2024 | 75.14 | 75.11 | 75.11 | 75.22 | 75.08 | 197,200 |
| August 28, 2024 | 75.06 | 75.08 | 75.08 | 75.18 | 75.06 | 154,900 |
| August 27, 2024 | 75.05 | 75.06 | 75.06 | 75.09 | 75 | 198,800 |
| August 26, 2024 | 75.12 | 74.98 | 74.98 | 75.23 | 74.98 | 326,300 |
| August 23, 2024 | 75.1 | 75.14 | 75.14 | 75.2 | 75.06 | 619,139 |
| August 22, 2024 | 75.09 | 75.06 | 75.06 | 75.12 | 75.03 | 303,200 |
| August 21, 2024 | 75.09 | 75.08 | 75.08 | 75.12 | 75 | 342,427 |
| August 20, 2024 | 75.08 | 75.02 | 75.02 | 75.09 | 75.02 | 114,700 |
| August 19, 2024 | 75.13 | 75.05 | 75.05 | 75.13 | 75.01 | 304,500 |
| August 16, 2024 | 75.09 | 75.03 | 75.03 | 75.12 | 75.02 | 339,613 |
| August 15, 2024 | 75.12 | 75.04 | 75.04 | 75.17 | 75.03 | 344,500 |
| August 14, 2024 | 75.12 | 75.05 | 75.05 | 75.12 | 75.02 | 336,200 |
| August 13, 2024 | 75.1 | 75.06 | 75.06 | 75.15 | 75.02 | 237,000 |
| August 12, 2024 | 75.11 | 75.05 | 75.05 | 75.16 | 74.97 | 516,100 |
| August 09, 2024 | 75.1 | 75.18 | 75.18 | 75.28 | 75.08 | 166,630 |
| August 08, 2024 | 75.1 | 75.09 | 75.09 | 75.19 | 75.05 | 256,900 |
| August 07, 2024 | 75.16 | 75.09 | 75.09 | 75.3 | 75.05 | 341,728 |
| August 06, 2024 | 75.19 | 75.03 | 75.03 | 75.3 | 75.01 | 439,449 |
| August 05, 2024 | 75.23 | 75.11 | 75.11 | 75.24 | 74.87 | 624,305 |
| August 02, 2024 | 75.12 | 75.25 | 75.25 | 75.37 | 75.11 | 589,237 |
| August 01, 2024 | 75.45 | 75.31 | 75.31 | 75.47 | 75.28 | 523,700 |
| July 31, 2024 | 75.35 | 75.41 | 75.41 | 75.5 | 75.32 | 337,815 |
| July 30, 2024 | 75.3 | 75.39 | 75.39 | 75.42 | 75.28 | 328,746 |
| July 29, 2024 | 75.23 | 75.28 | 75.28 | 75.39 | 75.13 | 240,700 |
| July 26, 2024 | 75.06 | 75.11 | 75.11 | 75.33 | 75.05 | 245,200 |
| July 25, 2024 | 75.07 | 75.05 | 75.05 | 75.28 | 75.01 | 347,317 |
| July 24, 2024 | 74.99 | 75.03 | 75.03 | 75.14 | 74.95 | 333,000 |
| July 23, 2024 | 74.95 | 75.09 | 75.09 | 75.21 | 74.95 | 393,100 |
| July 22, 2024 | 74.91 | 75 | 75 | 75.07 | 74.91 | 534,607 |
| July 19, 2024 | 74.89 | 74.85 | 74.85 | 74.96 | 74.83 | 526,137 |
| July 18, 2024 | 74.91 | 74.86 | 74.86 | 75.1 | 74.82 | 708,907 |
| July 17, 2024 | 75 | 74.89 | 74.89 | 75.14 | 74.8 | 727,329 |
| July 16, 2024 | 75.37 | 75.15 | 75.15 | 75.42 | 75.09 | 549,968 |
| July 15, 2024 | 75.06 | 75.08 | 75.08 | 75.1 | 74.88 | 276,956 |
| July 12, 2024 | 75 | 74.95 | 74.95 | 75 | 74.93 | 197,429 |
| July 11, 2024 | 74.88 | 74.86 | 74.86 | 75.02 | 74.86 | 375,145 |
| July 10, 2024 | 74.86 | 74.83 | 74.83 | 74.89 | 74.81 | 433,956 |