132.36
+2(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 130.25 | 132.36 | 132.36 | 133.38 | 130.14 | 3.11M |
| December 19, 2024 | 131.24 | 130.36 | 130.36 | 132.66 | 130.33 | 1.94M |
| December 18, 2024 | 134.36 | 131.46 | 131.46 | 134.6 | 131.27 | 2.83M |
| December 17, 2024 | 134.43 | 134.73 | 134.73 | 137.49 | 134.01 | 2.25M |
| December 16, 2024 | 137.06 | 135.05 | 135.05 | 137.91 | 134.94 | 1.62M |
| December 13, 2024 | 138.41 | 138 | 138 | 138.41 | 138 | 29,183 |
| December 12, 2024 | 138.65 | 138.64 | 138.64 | 138.88 | 137.44 | 1.38M |
| December 11, 2024 | 138.52 | 138.36 | 138.36 | 138.52 | 138.17 | 14,818 |
| December 10, 2024 | 138.61 | 136.68 | 136.68 | 138.76 | 136.48 | 46,029 |
| December 09, 2024 | 137.88 | 139.08 | 139.08 | 139.14 | 137.28 | 1.39M |
| December 06, 2024 | 138.57 | 137.63 | 137.63 | 139.6 | 137.4 | 968,276 |
| December 05, 2024 | 138.36 | 138.13 | 138.13 | 138.79 | 137.2 | 939,100 |
| December 04, 2024 | 137.49 | 138.16 | 138.16 | 138.5 | 137.07 | 1.45M |
| December 03, 2024 | 139.3 | 137.72 | 137.72 | 139.49 | 137.69 | 1.24M |
| December 02, 2024 | 137.93 | 139.03 | 139.03 | 139.41 | 137.34 | 2.3M |
| November 29, 2024 | 139.04 | 138.94 | 138.94 | 139.35 | 138.29 | 1M |
| November 27, 2024 | 138.82 | 139.33 | 139.33 | 139.98 | 138.69 | 1.6M |
| November 26, 2024 | 139 | 138.63 | 138.63 | 139 | 137.16 | 1.81M |
| November 25, 2024 | 136.23 | 137.05 | 137.05 | 138.65 | 135.01 | 3.59M |
| November 22, 2024 | 134.53 | 135.1 | 135.1 | 135.82 | 134.21 | 132,247 |
| November 21, 2024 | 133.16 | 134.22 | 134.22 | 134.43 | 131.78 | 1.03M |
| November 20, 2024 | 132.27 | 132.88 | 132.88 | 133.19 | 131.17 | 1.29M |
| November 19, 2024 | 133.03 | 132.14 | 132.14 | 133.35 | 131.95 | 1.16M |
| November 18, 2024 | 133.45 | 134.01 | 134.01 | 134.55 | 133.33 | 1.44M |
| November 15, 2024 | 135.94 | 133.59 | 133.59 | 137.68 | 133.43 | 1.68M |
| November 14, 2024 | 135.29 | 136.36 | 136.36 | 137.38 | 135.29 | 507,135 |
| November 13, 2024 | 134.45 | 135.26 | 135.26 | 137.11 | 134.11 | 3M |
| November 12, 2024 | 136.11 | 134.61 | 134.61 | 136.55 | 133.79 | 2.16M |
| November 11, 2024 | 136.71 | 136.62 | 136.62 | 138.57 | 136.54 | 1.73M |
| November 08, 2024 | 136.37 | 137.74 | 137.74 | 138.41 | 135.51 | 547,404 |
| November 07, 2024 | 135 | 137.06 | 137.06 | 137.84 | 134.38 | 2.21M |
| November 06, 2024 | 136.8 | 134.37 | 134.37 | 136.8 | 131.3 | 3.2M |
| November 05, 2024 | 133.2 | 134.72 | 134.72 | 136.95 | 133.1 | 3.78M |
| November 04, 2024 | 132.5 | 132.76 | 132.76 | 134 | 131.84 | 2.65M |
| November 01, 2024 | 132.2 | 132.34 | 132.34 | 133.34 | 131.82 | 1.86M |
| October 31, 2024 | 133.47 | 131.16 | 131.16 | 133.7 | 131.02 | 2.22M |
| October 30, 2024 | 133.26 | 133.39 | 133.39 | 134.28 | 132.74 | 1.41M |
| October 29, 2024 | 134.55 | 133.97 | 133.97 | 135.26 | 133.97 | 1.49M |
| October 28, 2024 | 134.27 | 134.86 | 134.86 | 135.55 | 133.87 | 1.32M |
| October 25, 2024 | 134.06 | 133.04 | 133.04 | 134.37 | 132.83 | 956,675 |
| October 24, 2024 | 134 | 133.16 | 133.16 | 134 | 132.36 | 1.28M |
| October 23, 2024 | 133.7 | 134.02 | 134.02 | 135.65 | 133.27 | 1.6M |
| October 22, 2024 | 133.59 | 133.38 | 133.38 | 134.47 | 132.89 | 350,634 |
| October 21, 2024 | 133.59 | 134 | 134 | 134.57 | 133.07 | 1.29M |
| October 18, 2024 | 134.41 | 134.27 | 134.27 | 134.5 | 133.14 | 1.24M |
| October 17, 2024 | 133.83 | 133.73 | 133.73 | 133.86 | 132.14 | 1.7M |
| October 16, 2024 | 132.28 | 133.35 | 133.35 | 133.92 | 131.05 | 1.7M |
| October 15, 2024 | 134.21 | 133.22 | 133.22 | 134.73 | 132.68 | 1.42M |
| October 14, 2024 | 133.73 | 134.65 | 134.65 | 135.15 | 133.29 | 1.04M |
| October 11, 2024 | 133.47 | 134.02 | 134.02 | 134.89 | 133.34 | 1.33M |
| October 10, 2024 | 134.31 | 133.27 | 133.27 | 134.75 | 132.5 | 1.57M |
| October 09, 2024 | 135 | 134.76 | 134.76 | 136.15 | 134.61 | 1.57M |
| October 08, 2024 | 135.99 | 134.72 | 134.72 | 136.61 | 133.56 | 1.51M |
| October 07, 2024 | 136.14 | 135.92 | 135.92 | 137.07 | 134.92 | 1.15M |
| October 04, 2024 | 137.2 | 136.57 | 136.57 | 137.82 | 135.53 | 1.23M |
| October 03, 2024 | 138.64 | 137.21 | 137.21 | 138.66 | 137.2 | 1.99M |
| October 02, 2024 | 138.72 | 139.75 | 139.75 | 139.79 | 138.14 | 258,645 |
| October 01, 2024 | 139.79 | 139.24 | 139.24 | 140.14 | 138.41 | 2.04M |
| September 30, 2024 | 139.98 | 139.71 | 139.71 | 141.48 | 138.59 | 2.27M |
| September 27, 2024 | 137.52 | 139.92 | 139.92 | 140.02 | 136.99 | 2.78M |