68.07
-0.23(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 67.95 | 68.07 | 68.07 | 68.58 | 67.57 | 600,111 |
| December 24, 2024 | 67.87 | 68.3 | 68.3 | 68.58 | 67.15 | 518,849 |
| December 23, 2024 | 67.98 | 67.41 | 67.41 | 68.24 | 66.8 | 366,821 |
| December 20, 2024 | 66.67 | 68.01 | 68.01 | 69.87 | 66.67 | 2.53M |
| December 19, 2024 | 69.52 | 66.79 | 66.79 | 70.43 | 66.65 | 1.47M |
| December 18, 2024 | 74.54 | 69.05 | 69.05 | 74.98 | 68.49 | 1.42M |
| December 17, 2024 | 74.73 | 74.11 | 74.11 | 75.25 | 73.73 | 581,310 |
| December 16, 2024 | 74.27 | 75.34 | 75.34 | 76.49 | 73.82 | 907,245 |
| December 13, 2024 | 73.03 | 74.63 | 74.63 | 74.77 | 72.55 | 813,257 |
| December 12, 2024 | 73.25 | 73 | 73 | 73.92 | 72.94 | 582,304 |
| December 11, 2024 | 75 | 73.58 | 73.58 | 75.44 | 72.72 | 1.12M |
| December 10, 2024 | 77.44 | 75.02 | 75.02 | 78.32 | 74.88 | 590,369 |
| December 09, 2024 | 76.13 | 76.44 | 76.44 | 79.22 | 76.13 | 1.34M |
| December 06, 2024 | 74.02 | 75.16 | 75.16 | 75.48 | 73.93 | 757,096 |
| December 05, 2024 | 74.09 | 73.66 | 73.66 | 74.23 | 73.17 | 703,319 |
| December 04, 2024 | 73.82 | 74.39 | 74.39 | 74.92 | 73.55 | 779,900 |
| December 03, 2024 | 75.71 | 73.82 | 73.82 | 76.1 | 73.24 | 1.35M |
| December 02, 2024 | 78.21 | 75.74 | 75.74 | 78.38 | 75.39 | 1.06M |
| November 29, 2024 | 79.12 | 78.19 | 78.19 | 79.51 | 77.76 | 669,140 |
| November 27, 2024 | 78.39 | 78.85 | 78.6 | 79.05 | 78.01 | 938,877 |
| November 26, 2024 | 78.49 | 78.17 | 77.92 | 79.2 | 77.28 | 2.73M |
| November 25, 2024 | 80.12 | 78.95 | 78.7 | 80.9 | 78.56 | 3.21M |
| November 22, 2024 | 80.17 | 79.63 | 79.63 | 80.8 | 79.53 | 3.31M |
| November 21, 2024 | 78.08 | 79.15 | 79.15 | 80.07 | 78.08 | 580,700 |
| November 20, 2024 | 76.94 | 77.73 | 77.73 | 78.38 | 76.64 | 358,345 |
| November 19, 2024 | 75.8 | 77.6 | 77.6 | 78.06 | 75.33 | 455,200 |
| November 18, 2024 | 74.87 | 76.34 | 76.34 | 76.77 | 74.4 | 463,677 |
| November 15, 2024 | 76.63 | 75.64 | 75.64 | 76.63 | 75.1 | 471,094 |
| November 14, 2024 | 76.97 | 76.05 | 76.05 | 78.07 | 75.88 | 558,100 |
| November 13, 2024 | 77.58 | 76.29 | 76.29 | 78.76 | 75.77 | 716,800 |
| November 12, 2024 | 80.75 | 76.98 | 76.98 | 81.46 | 76.83 | 529,476 |
| November 11, 2024 | 81.55 | 81.07 | 81.07 | 82.81 | 80.67 | 577,741 |
| November 08, 2024 | 81.34 | 80.73 | 80.73 | 82.19 | 79.53 | 724,000 |
| November 07, 2024 | 79.75 | 81.13 | 81.13 | 81.65 | 79.38 | 681,700 |
| November 06, 2024 | 79.94 | 80.22 | 80.22 | 80.97 | 77.93 | 1.35M |
| November 05, 2024 | 75.79 | 77.99 | 77.99 | 78.66 | 75.79 | 584,157 |
| November 04, 2024 | 74.02 | 76.23 | 76.23 | 76.59 | 73.62 | 634,600 |
| November 01, 2024 | 76.62 | 74.39 | 74.39 | 77.06 | 74.33 | 719,231 |
| October 31, 2024 | 77.13 | 75.61 | 75.61 | 77.72 | 75.58 | 1.04M |
| October 30, 2024 | 77.72 | 78.44 | 78.44 | 79.87 | 77.58 | 170,670 |
| October 29, 2024 | 76.03 | 77.47 | 77.47 | 77.54 | 75.36 | 475,909 |
| October 28, 2024 | 77.37 | 76.79 | 76.79 | 78.51 | 76.79 | 417,443 |
| October 25, 2024 | 77.79 | 76.61 | 76.61 | 77.99 | 76.57 | 635,104 |
| October 24, 2024 | 75.83 | 77.47 | 77.47 | 77.86 | 75.68 | 480,572 |
| October 23, 2024 | 76.21 | 75.58 | 75.58 | 76.92 | 75.11 | 762,748 |
| October 22, 2024 | 76.68 | 76.67 | 76.67 | 77.81 | 76.14 | 814,981 |
| October 21, 2024 | 78.4 | 76.8 | 76.8 | 78.69 | 76.43 | 769,615 |
| October 18, 2024 | 74.73 | 78.77 | 78.77 | 79.08 | 74.19 | 1.18M |
| October 17, 2024 | 72.59 | 74.76 | 74.76 | 75.39 | 72.59 | 505,137 |
| October 16, 2024 | 72.24 | 72.69 | 72.69 | 72.85 | 71.82 | 637,117 |
| October 15, 2024 | 70.42 | 71.74 | 71.74 | 72.89 | 70.33 | 848,683 |
| October 14, 2024 | 67.71 | 70.01 | 70.01 | 70.29 | 67.31 | 649,320 |
| October 11, 2024 | 67.77 | 67.91 | 67.91 | 68.42 | 67.49 | 514,100 |
| October 10, 2024 | 66.72 | 67.39 | 67.39 | 67.83 | 66.33 | 514,100 |
| October 09, 2024 | 66.62 | 67.16 | 67.16 | 67.28 | 66 | 466,010 |
| October 08, 2024 | 67.55 | 66.51 | 66.51 | 67.65 | 66.19 | 519,739 |
| October 07, 2024 | 66.95 | 66.99 | 66.99 | 67.19 | 65.6 | 688,070 |
| October 04, 2024 | 68.21 | 67.79 | 67.79 | 69.04 | 67.2 | 358,925 |
| October 03, 2024 | 68.66 | 67.87 | 67.87 | 69.09 | 67.43 | 465,968 |
| October 02, 2024 | 68.97 | 69 | 69 | 70.07 | 68.72 | 417,400 |