84.26
-0.07
(-0.08%)
At close: January 14 at 3:00:00 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 14, 2025 | 84.40 | 84.56 | 83.92 | 84.26 | 84.26 | 49,600 |
Jan 13, 2025 | 84.35 | 84.84 | 84.13 | 84.84 | 84.84 | 36,800 |
Jan 10, 2025 | 85.21 | 85.25 | 84.25 | 84.97 | 84.97 | 35,200 |
Jan 8, 2025 | 84.85 | 85.28 | 84.54 | 85.13 | 85.13 | 19,600 |
Jan 7, 2025 | 86.06 | 86.15 | 85.58 | 85.69 | 85.69 | 85,700 |
Jan 6, 2025 | 85.32 | 86.53 | 84.95 | 85.45 | 85.45 | 40,900 |
Jan 3, 2025 | 86.77 | 87.11 | 85.80 | 86.80 | 86.80 | 34,000 |
Jan 2, 2025 | 86.94 | 87.34 | 86.37 | 86.85 | 86.85 | 40,600 |
Dec 31, 2024 | 87.92 | 88.00 | 86.94 | 87.08 | 87.08 | 17,900 |
Dec 30, 2024 | 87.40 | 88.10 | 87.13 | 87.74 | 87.74 | 39,600 |
Dec 27, 2024 | 88.15 | 88.59 | 88.04 | 88.57 | 88.57 | 74,000 |
Dec 26, 2024 | 87.86 | 88.88 | 87.86 | 88.82 | 88.82 | 29,600 |
Dec 24, 2024 | 86.01 | 89.16 | 86.01 | 88.91 | 88.91 | 20,500 |
Dec 23, 2024 | 87.98 | 88.14 | 87.38 | 88.07 | 88.07 | 67,100 |
Dec 20, 2024 | 87.06 | 88.33 | 87.06 | 88.08 | 88.08 | 47,000 |
Dec 19, 2024 | 87.01 | 87.25 | 86.75 | 86.95 | 86.95 | 51,000 |
Dec 18, 2024 | 88.98 | 89.26 | 86.88 | 86.96 | 86.96 | 25,600 |
Dec 17, 2024 | 90.18 | 91.14 | 90.18 | 90.89 | 90.89 | 32,800 |
Dec 16, 2024 | 90.21 | 90.70 | 90.06 | 90.07 | 90.07 | 48,900 |
Dec 13, 2024 | 90.17 | 90.25 | 89.74 | 90.03 | 90.03 | 19,000 |
Dec 12, 2024 | 90.59 | 91.50 | 90.20 | 90.31 | 90.31 | 27,600 |
Dec 11, 2024 | 91.31 | 91.59 | 90.86 | 91.30 | 91.30 | 19,900 |
Dec 10, 2024 | 89.77 | 90.31 | 89.44 | 89.71 | 89.71 | 25,700 |
Dec 9, 2024 | 88.93 | 89.20 | 88.44 | 88.44 | 88.44 | 51,600 |
Dec 6, 2024 | 89.36 | 90.24 | 89.29 | 89.52 | 89.52 | 46,100 |
Dec 5, 2024 | 88.34 | 89.07 | 88.34 | 88.80 | 88.80 | 47,900 |
Dec 4, 2024 | 87.86 | 88.43 | 87.79 | 88.29 | 88.29 | 15,200 |
Dec 3, 2024 | 87.81 | 88.31 | 87.49 | 87.87 | 87.87 | 34,700 |
Dec 2, 2024 | 87.24 | 88.15 | 87.15 | 88.07 | 88.07 | 31,600 |
Nov 29, 2024 | 87.39 | 88.22 | 87.28 | 87.95 | 87.95 | 14,600 |
Nov 27, 2024 | 88.02 | 88.49 | 87.64 | 87.87 | 87.87 | 16,900 |
Nov 26, 2024 | 87.66 | 87.89 | 87.31 | 87.53 | 87.53 | 26,400 |
Nov 25, 2024 | 87.75 | 88.31 | 87.09 | 87.98 | 87.98 | 29,500 |
Nov 22, 2024 | 88.61 | 88.61 | 87.67 | 87.95 | 87.95 | 32,300 |
Nov 21, 2024 | 88.56 | 88.79 | 88.19 | 88.38 | 88.38 | 25,500 |
Nov 20, 2024 | 86.83 | 87.57 | 86.52 | 87.36 | 87.36 | 24,000 |
Nov 19, 2024 | 86.90 | 87.81 | 86.85 | 87.72 | 87.72 | 31,500 |
Nov 18, 2024 | 85.21 | 86.20 | 85.19 | 86.16 | 86.16 | 54,000 |
Nov 15, 2024 | 84.61 | 85.33 | 84.61 | 84.81 | 84.81 | 55,700 |
Nov 14, 2024 | 86.18 | 86.79 | 85.78 | 85.83 | 85.83 | 28,200 |
Nov 13, 2024 | 87.13 | 87.17 | 86.16 | 86.22 | 86.22 | 48,100 |
Nov 12, 2024 | 88.73 | 88.73 | 87.52 | 88.30 | 88.30 | 34,400 |
Nov 11, 2024 | 89.58 | 90.14 | 89.43 | 89.88 | 89.88 | 23,600 |
Nov 8, 2024 | 89.07 | 89.35 | 88.54 | 89.35 | 89.35 | 19,500 |
Nov 7, 2024 | 89.15 | 89.82 | 89.15 | 89.65 | 89.65 | 22,300 |
Nov 6, 2024 | 90.32 | 90.64 | 89.55 | 89.81 | 89.81 | 9,700 |
Nov 5, 2024 | 93.58 | 94.27 | 93.34 | 94.15 | 94.15 | 12,000 |
Nov 4, 2024 | 95.12 | 95.28 | 94.61 | 94.61 | 94.61 | 19,700 |
Nov 1, 2024 | 94.45 | 95.12 | 94.45 | 95.12 | 95.12 | 10,900 |
Oct 31, 2024 | 94.15 | 94.98 | 93.67 | 94.89 | 94.89 | 15,800 |
Oct 30, 2024 | 95.43 | 95.83 | 95.33 | 95.58 | 95.58 | 37,500 |
Oct 29, 2024 | 95.78 | 96.48 | 95.57 | 96.19 | 96.19 | 24,600 |
Oct 28, 2024 | 97.05 | 97.20 | 96.68 | 97.03 | 97.03 | 14,800 |
Oct 25, 2024 | 95.97 | 96.84 | 95.97 | 96.50 | 96.50 | 20,400 |
Oct 24, 2024 | 97.29 | 97.29 | 96.29 | 96.67 | 96.67 | 10,000 |
Oct 23, 2024 | 97.48 | 97.54 | 96.98 | 97.28 | 97.28 | 12,400 |
Oct 22, 2024 | 98.34 | 98.34 | 97.26 | 97.66 | 97.66 | 19,000 |
Oct 21, 2024 | 99.95 | 99.95 | 98.77 | 98.85 | 98.85 | 12,600 |
Oct 18, 2024 | 100.06 | 100.51 | 100.06 | 100.33 | 100.33 | 9,200 |
Oct 17, 2024 | 100.33 | 100.33 | 99.52 | 99.60 | 99.60 | 16,200 |
Oct 16, 2024 | 102.35 | 102.38 | 101.46 | 101.71 | 101.71 | 14,100 |
Oct 15, 2024 | 104.28 | 104.28 | 103.24 | 103.24 | 103.24 | 8,700 |
Oct 14, 2024 | 103.90 | 104.57 | 103.69 | 104.57 | 104.57 | 15,200 |
Oct 11, 2024 | 102.68 | 103.49 | 102.47 | 103.49 | 103.49 | 22,700 |
Oct 10, 2024 | 103.10 | 103.55 | 103.10 | 103.44 | 103.44 | 11,600 |
Oct 9, 2024 | 102.84 | 103.21 | 102.07 | 103.06 | 103.06 | 12,700 |
Oct 8, 2024 | 103.84 | 104.14 | 102.97 | 103.62 | 103.62 | 14,800 |
Oct 7, 2024 | 103.70 | 103.70 | 102.58 | 102.77 | 102.77 | 64,800 |
Oct 4, 2024 | 103.06 | 103.56 | 103.06 | 103.48 | 103.48 | 9,700 |
Oct 3, 2024 | 105.60 | 105.60 | 105.34 | 105.34 | 105.34 | 11,800 |
Oct 2, 2024 | 107.29 | 107.29 | 106.73 | 107.08 | 107.08 | 15,900 |
Oct 1, 2024 | 108.90 | 109.02 | 108.46 | 108.65 | 108.65 | 13,300 |
Sep 30, 2024 | 110.12 | 110.32 | 109.34 | 109.44 | 109.44 | 10,300 |
Sep 27, 2024 | 108.83 | 109.67 | 108.83 | 109.36 | 109.36 | 7,400 |
Sep 26, 2024 | 108.39 | 109.19 | 107.77 | 109.07 | 109.07 | 12,100 |
Sep 25, 2024 | 109.24 | 110.03 | 109.24 | 109.72 | 109.72 | 17,600 |
Sep 24, 2024 | 106.58 | 108.05 | 106.58 | 108.05 | 108.05 | 12,000 |
Sep 23, 2024 | 106.51 | 107.26 | 106.46 | 107.23 | 107.23 | 12,000 |
Sep 20, 2024 | 105.53 | 106.24 | 105.53 | 105.99 | 105.99 | 10,800 |
Sep 19, 2024 | 105.16 | 105.71 | 104.76 | 105.68 | 105.68 | 10,300 |
Sep 18, 2024 | 106.09 | 106.47 | 105.23 | 105.49 | 105.49 | 26,900 |
Sep 17, 2024 | 108.05 | 108.05 | 106.89 | 107.11 | 107.11 | 14,000 |
Sep 16, 2024 | 107.92 | 108.21 | 107.46 | 108.21 | 108.21 | 13,900 |
Sep 13, 2024 | 107.28 | 107.63 | 107.13 | 107.18 | 107.18 | 16,800 |
Sep 12, 2024 | 106.00 | 106.99 | 105.98 | 106.94 | 106.94 | 17,400 |
Sep 11, 2024 | 107.07 | 107.21 | 106.16 | 107.21 | 107.21 | 17,400 |
Sep 10, 2024 | 105.66 | 106.43 | 105.66 | 106.28 | 106.28 | 11,800 |
Sep 9, 2024 | 105.79 | 106.28 | 105.59 | 105.87 | 105.87 | 10,700 |
Sep 6, 2024 | 105.03 | 105.04 | 104.21 | 104.37 | 104.37 | 8,500 |
Sep 5, 2024 | 103.20 | 103.53 | 103.05 | 103.25 | 103.25 | 12,300 |
Sep 4, 2024 | 103.24 | 105.05 | 103.23 | 105.02 | 105.02 | 15,300 |
Sep 3, 2024 | 103.35 | 103.77 | 102.99 | 103.15 | 103.15 | 14,200 |
Aug 30, 2024 | 102.74 | 103.20 | 102.17 | 102.42 | 102.42 | 10,000 |
Aug 29, 2024 | 103.20 | 103.39 | 102.78 | 102.95 | 102.95 | 6,900 |
Aug 28, 2024 | 102.45 | 103.48 | 102.45 | 103.18 | 103.18 | 7,700 |
Aug 27, 2024 | 99.16 | 99.94 | 99.16 | 99.69 | 99.69 | 11,800 |
Aug 26, 2024 | 99.18 | 99.57 | 98.99 | 99.07 | 99.07 | 8,200 |
Aug 23, 2024 | 98.22 | 99.27 | 98.22 | 99.19 | 99.19 | 9,000 |
Aug 22, 2024 | 98.56 | 98.63 | 97.88 | 97.88 | 97.88 | 9,300 |
Aug 21, 2024 | 97.41 | 98.44 | 97.35 | 98.44 | 98.44 | 12,100 |
Aug 20, 2024 | 97.47 | 97.68 | 97.19 | 97.44 | 97.44 | 7,100 |
Aug 19, 2024 | 96.17 | 97.42 | 96.17 | 97.22 | 97.22 | 11,400 |
Aug 16, 2024 | 95.86 | 96.65 | 95.81 | 96.58 | 96.58 | 8,700 |
Aug 15, 2024 | 95.53 | 95.84 | 95.53 | 95.84 | 95.84 | 9,100 |
Aug 14, 2024 | 95.53 | 96.44 | 95.53 | 96.31 | 96.31 | 9,500 |
Aug 13, 2024 | 94.77 | 95.88 | 94.77 | 95.88 | 95.88 | 14,300 |
Aug 12, 2024 | 95.05 | 95.60 | 95.00 | 95.57 | 95.57 | 14,900 |
Aug 9, 2024 | 96.35 | 97.36 | 96.35 | 96.97 | 96.97 | 14,300 |
Aug 8, 2024 | 95.10 | 95.97 | 95.03 | 95.97 | 95.97 | 19,900 |
Aug 7, 2024 | 96.05 | 96.40 | 95.28 | 95.71 | 95.71 | 18,400 |
Aug 6, 2024 | 95.49 | 96.08 | 95.21 | 95.75 | 95.75 | 25,500 |
Aug 5, 2024 | 96.23 | 96.30 | 95.45 | 95.72 | 95.72 | 10,700 |
Aug 2, 2024 | 96.85 | 97.49 | 96.50 | 97.49 | 97.49 | 18,800 |
Aug 1, 2024 | 98.29 | 98.29 | 96.92 | 97.41 | 97.41 | 10,200 |
Jul 31, 2024 | 97.64 | 97.97 | 97.38 | 97.94 | 97.94 | 13,600 |
Jul 30, 2024 | 96.10 | 96.20 | 95.57 | 96.20 | 96.20 | 22,700 |
Jul 29, 2024 | 95.33 | 95.60 | 95.11 | 95.54 | 95.54 | 32,800 |
Jul 26, 2024 | 94.80 | 95.32 | 94.80 | 95.12 | 95.12 | 12,300 |
Jul 25, 2024 | 94.60 | 95.44 | 94.60 | 94.87 | 94.87 | 12,300 |
Jul 24, 2024 | 93.95 | 95.23 | 93.79 | 94.44 | 94.44 | 12,300 |
Jul 23, 2024 | 92.00 | 92.83 | 91.67 | 92.49 | 92.49 | 9,700 |
Jul 22, 2024 | 97.00 | 97.02 | 96.01 | 96.83 | 96.83 | 12,000 |
Jul 19, 2024 | 95.22 | 95.47 | 94.99 | 95.06 | 95.06 | 25,500 |
Jul 18, 2024 | 95.85 | 95.85 | 94.94 | 95.27 | 95.27 | 11,800 |
Jul 17, 2024 | 95.91 | 95.96 | 95.21 | 95.59 | 95.59 | 7,100 |
Jul 16, 2024 | 95.63 | 96.28 | 95.57 | 96.27 | 96.27 | 8,500 |
Jul 15, 2024 | 96.83 | 96.89 | 95.55 | 95.87 | 95.87 | 10,200 |
Jul 12, 2024 | 97.62 | 97.99 | 97.54 | 97.71 | 97.71 | 7,900 |
Jul 11, 2024 | 98.07 | 98.07 | 97.32 | 97.46 | 97.46 | 7,800 |
Jul 10, 2024 | 96.45 | 96.70 | 96.18 | 96.59 | 96.59 | 14,600 |
Jul 9, 2024 | 97.47 | 97.77 | 97.15 | 97.51 | 97.51 | 9,500 |
Jul 8, 2024 | 96.26 | 96.26 | 95.77 | 96.02 | 96.02 | 8,000 |
Jul 5, 2024 | 95.78 | 95.78 | 94.86 | 95.35 | 95.35 | 14,000 |
Jul 3, 2024 | 95.14 | 95.80 | 95.14 | 95.80 | 95.80 | 14,900 |
Jul 2, 2024 | 93.88 | 95.01 | 93.83 | 94.80 | 94.80 | 23,000 |
Jul 1, 2024 | 95.24 | 95.91 | 94.97 | 95.49 | 95.49 | 20,600 |
Jun 28, 2024 | 94.37 | 94.91 | 94.37 | 94.71 | 94.71 | 13,700 |
Jun 27, 2024 | 97.18 | 97.35 | 96.85 | 96.99 | 96.99 | 18,000 |
Jun 26, 2024 | 96.87 | 96.94 | 96.50 | 96.82 | 96.82 | 7,300 |
Jun 25, 2024 | 97.17 | 97.51 | 96.78 | 97.25 | 97.25 | 11,600 |
Jun 24, 2024 | 97.26 | 97.65 | 97.21 | 97.39 | 97.39 | 12,100 |
Jun 21, 2024 | 96.34 | 96.92 | 96.23 | 96.47 | 96.47 | 10,500 |
Jun 20, 2024 | 96.74 | 97.22 | 96.57 | 97.10 | 97.10 | 17,100 |
Jun 18, 2024 | 97.68 | 97.99 | 97.68 | 97.90 | 97.90 | 10,100 |
Jun 17, 2024 | 96.99 | 97.14 | 96.55 | 97.10 | 97.10 | 10,700 |
Jun 14, 2024 | 96.87 | 96.87 | 96.24 | 96.63 | 96.63 | 24,800 |
Jun 13, 2024 | 96.34 | 97.06 | 96.34 | 96.95 | 96.95 | 31,900 |
Jun 12, 2024 | 97.80 | 97.88 | 97.24 | 97.24 | 97.24 | 17,600 |
Jun 11, 2024 | 96.37 | 97.26 | 96.35 | 97.09 | 97.09 | 28,200 |
Jun 10, 2024 | 96.78 | 97.40 | 96.70 | 97.38 | 97.38 | 8,000 |
Jun 7, 2024 | 96.05 | 96.26 | 95.87 | 95.87 | 95.87 | 7,900 |
Jun 6, 2024 | 96.82 | 97.13 | 96.66 | 97.00 | 97.00 | 7,000 |
Jun 5, 2024 | 97.06 | 97.13 | 96.21 | 97.13 | 97.13 | 14,700 |
Jun 4, 2024 | 95.16 | 96.08 | 94.99 | 95.89 | 95.89 | 12,500 |
Jun 3, 2024 | 93.23 | 93.90 | 93.23 | 93.73 | 93.73 | 13,800 |
May 31, 2024 | 93.40 | 93.97 | 93.32 | 93.97 | 93.97 | 238,600 |
May 30, 2024 | 92.44 | 93.10 | 92.23 | 92.35 | 92.35 | 187,800 |
May 29, 2024 | 92.31 | 92.65 | 92.02 | 92.02 | 92.02 | 22,700 |
May 28, 2024 | 92.69 | 92.69 | 92.14 | 92.32 | 92.32 | 10,600 |
May 24, 2024 | 92.02 | 92.80 | 91.95 | 92.28 | 92.28 | 14,500 |
May 23, 2024 | 92.17 | 92.79 | 92.13 | 92.13 | 92.13 | 13,200 |
May 22, 2024 | 91.04 | 91.40 | 90.92 | 91.14 | 91.14 | 18,400 |
May 21, 2024 | 91.53 | 92.16 | 91.53 | 92.03 | 92.03 | 11,300 |
May 20, 2024 | 92.17 | 92.42 | 91.61 | 91.61 | 91.61 | 10,300 |
May 17, 2024 | 91.33 | 92.28 | 91.33 | 91.99 | 91.99 | 8,200 |
May 16, 2024 | 90.87 | 90.93 | 90.67 | 90.69 | 90.69 | 10,200 |
May 15, 2024 | 90.71 | 91.30 | 90.71 | 91.03 | 91.03 | 8,500 |
May 14, 2024 | 89.70 | 89.84 | 89.61 | 89.78 | 89.78 | 8,900 |
May 13, 2024 | 90.36 | 90.40 | 89.94 | 89.94 | 89.94 | 13,000 |
May 10, 2024 | 89.28 | 89.53 | 89.28 | 89.38 | 89.38 | 14,700 |
May 9, 2024 | 88.65 | 90.42 | 88.65 | 90.32 | 90.32 | 8,300 |
May 8, 2024 | 89.80 | 89.88 | 89.45 | 89.77 | 89.77 | 12,100 |
May 7, 2024 | 89.63 | 89.89 | 89.24 | 89.56 | 89.56 | 9,600 |
May 6, 2024 | 88.06 | 88.52 | 87.94 | 88.33 | 88.33 | 15,100 |
May 3, 2024 | 88.37 | 88.54 | 87.93 | 88.46 | 88.46 | 12,600 |
May 2, 2024 | 86.17 | 87.32 | 86.17 | 87.09 | 87.09 | 12,000 |
May 1, 2024 | 85.52 | 86.19 | 85.17 | 85.64 | 85.64 | 8,400 |
Apr 30, 2024 | 86.01 | 86.90 | 85.72 | 85.73 | 85.73 | 9,000 |
Apr 29, 2024 | 86.61 | 86.82 | 86.43 | 86.73 | 86.73 | 13,800 |
Apr 26, 2024 | 86.75 | 86.99 | 86.59 | 86.60 | 86.60 | 13,000 |
Apr 25, 2024 | 85.16 | 86.31 | 85.04 | 86.31 | 86.31 | 10,100 |
Apr 24, 2024 | 87.75 | 87.89 | 87.55 | 87.89 | 87.89 | 13,100 |
Apr 23, 2024 | 86.94 | 87.41 | 86.94 | 87.30 | 87.30 | 10,100 |
Apr 22, 2024 | 86.43 | 86.93 | 86.43 | 86.70 | 86.70 | 10,000 |
Apr 19, 2024 | 86.46 | 87.01 | 86.25 | 87.01 | 87.01 | 9,200 |
Apr 18, 2024 | 85.25 | 85.69 | 85.23 | 85.36 | 85.36 | 8,800 |
Apr 17, 2024 | 85.42 | 85.42 | 84.80 | 85.03 | 85.03 | 12,300 |
Apr 16, 2024 | 85.12 | 85.12 | 84.87 | 84.97 | 84.97 | 12,900 |
Apr 15, 2024 | 85.24 | 85.35 | 84.61 | 84.66 | 84.66 | 9,400 |
Apr 12, 2024 | 86.24 | 86.38 | 85.39 | 85.44 | 85.44 | 9,100 |
Apr 11, 2024 | 87.85 | 88.51 | 87.51 | 88.39 | 88.39 | 14,000 |
Apr 10, 2024 | 87.08 | 88.38 | 87.08 | 88.11 | 88.11 | 28,100 |
Apr 9, 2024 | 88.26 | 88.36 | 87.46 | 88.06 | 88.06 | 16,900 |
Apr 8, 2024 | 87.35 | 87.60 | 87.14 | 87.59 | 87.59 | 8,800 |
Apr 5, 2024 | 87.53 | 87.78 | 87.37 | 87.53 | 87.53 | 10,100 |
Apr 4, 2024 | 87.45 | 87.55 | 86.90 | 87.15 | 87.15 | 87,600 |
Apr 3, 2024 | 89.66 | 90.53 | 89.31 | 90.11 | 90.11 | 262,300 |
Apr 2, 2024 | 88.76 | 88.99 | 88.50 | 88.72 | 88.72 | 70,900 |
Apr 1, 2024 | 89.17 | 90.32 | 88.75 | 89.88 | 89.88 | 10,700 |
Mar 28, 2024 | 88.52 | 89.23 | 88.52 | 89.23 | 89.23 | 10,200 |
Mar 27, 2024 | 88.63 | 89.05 | 88.63 | 88.86 | 88.86 | 9,100 |
Mar 26, 2024 | 89.56 | 89.62 | 89.09 | 89.16 | 89.16 | 11,200 |
Mar 25, 2024 | 1.58 Dividend | |||||
Mar 25, 2024 | 89.95 | 90.52 | 89.95 | 90.30 | 90.30 | 10,000 |
Mar 22, 2024 | 91.41 | 91.68 | 90.90 | 91.62 | 90.04 | 9,000 |
Mar 21, 2024 | 91.44 | 91.58 | 90.92 | 91.41 | 89.84 | 10,000 |
Mar 20, 2024 | 91.96 | 92.94 | 91.96 | 92.94 | 91.34 | 10,800 |
Mar 19, 2024 | 91.40 | 92.04 | 91.40 | 91.77 | 90.19 | 11,000 |
Mar 18, 2024 | 91.72 | 91.96 | 91.40 | 91.40 | 89.83 | 8,700 |
Mar 15, 2024 | 91.14 | 91.23 | 90.78 | 90.89 | 89.33 | 8,800 |
Mar 14, 2024 | 90.56 | 90.56 | 89.70 | 89.83 | 88.28 | 8,100 |
Mar 13, 2024 | 90.25 | 90.64 | 90.15 | 90.45 | 88.89 | 11,100 |
Mar 12, 2024 | 89.89 | 90.85 | 89.87 | 90.84 | 89.28 | 8,800 |
Mar 11, 2024 | 89.52 | 90.00 | 89.20 | 89.81 | 88.27 | 10,000 |
Mar 8, 2024 | 88.57 | 89.05 | 88.27 | 89.00 | 87.47 | 9,900 |
Mar 7, 2024 | 87.32 | 88.17 | 87.32 | 88.17 | 86.65 | 9,400 |
Mar 6, 2024 | 84.94 | 85.49 | 84.94 | 85.19 | 83.72 | 11,100 |
Mar 5, 2024 | 83.25 | 83.75 | 83.13 | 83.65 | 82.21 | 8,600 |
Mar 4, 2024 | 83.33 | 83.84 | 83.20 | 83.63 | 82.19 | 8,300 |
Mar 1, 2024 | 83.19 | 84.26 | 83.19 | 84.24 | 82.79 | 10,900 |
Feb 29, 2024 | 84.28 | 84.48 | 83.79 | 83.91 | 82.47 | 14,900 |
Feb 28, 2024 | 84.06 | 84.82 | 84.06 | 84.45 | 83.00 | 8,800 |
Feb 27, 2024 | 85.00 | 85.26 | 84.87 | 85.21 | 83.74 | 10,500 |
Feb 26, 2024 | 87.08 | 87.08 | 86.33 | 86.59 | 85.10 | 8,500 |
Feb 23, 2024 | 85.98 | 86.14 | 85.81 | 86.01 | 84.53 | 8,300 |
Feb 22, 2024 | 85.00 | 85.51 | 84.97 | 85.51 | 84.04 | 15,100 |
Feb 21, 2024 | 85.00 | 85.00 | 84.28 | 84.71 | 83.25 | 10,900 |
Feb 20, 2024 | 84.99 | 85.32 | 84.69 | 84.78 | 83.32 | 11,100 |
Feb 16, 2024 | 82.87 | 83.46 | 82.67 | 83.20 | 81.77 | 7,000 |
Feb 15, 2024 | 83.56 | 83.60 | 83.08 | 83.35 | 81.92 | 12,600 |
Feb 14, 2024 | 82.71 | 83.22 | 82.69 | 83.22 | 81.79 | 19,700 |
Feb 13, 2024 | 81.19 | 81.50 | 81.08 | 81.31 | 79.91 | 15,900 |
Feb 12, 2024 | 81.73 | 82.51 | 81.73 | 82.41 | 80.99 | 9,100 |
Feb 9, 2024 | 82.06 | 82.38 | 81.78 | 82.24 | 80.83 | 11,800 |
Feb 8, 2024 | 83.13 | 83.74 | 83.11 | 83.14 | 81.71 | 15,100 |
Feb 7, 2024 | 84.13 | 84.29 | 84.00 | 84.02 | 82.57 | 9,700 |
Feb 6, 2024 | 82.40 | 83.13 | 82.39 | 83.07 | 81.64 | 12,300 |
Feb 5, 2024 | 82.48 | 82.80 | 82.08 | 82.66 | 81.24 | 14,600 |
Feb 2, 2024 | 83.26 | 83.26 | 82.51 | 82.70 | 81.28 | 7,700 |
Feb 1, 2024 | 83.45 | 84.69 | 83.45 | 84.62 | 83.16 | 10,300 |
Jan 31, 2024 | 84.19 | 84.19 | 83.20 | 83.68 | 82.24 | 13,200 |
Jan 30, 2024 | 84.04 | 84.07 | 83.45 | 84.07 | 82.62 | 11,300 |
Jan 29, 2024 | 84.62 | 85.83 | 84.62 | 85.74 | 84.27 | 11,100 |
Jan 26, 2024 | 84.09 | 84.34 | 84.04 | 84.18 | 82.73 | 7,800 |
Jan 25, 2024 | 82.14 | 83.11 | 82.00 | 82.83 | 81.41 | 15,000 |
Jan 24, 2024 | 77.07 | 77.07 | 76.61 | 76.71 | 75.39 | 9,700 |
Jan 23, 2024 | 76.18 | 76.34 | 75.55 | 76.04 | 74.73 | 11,300 |
Jan 22, 2024 | 77.36 | 77.45 | 77.25 | 77.40 | 76.07 | 23,400 |
Jan 19, 2024 | 76.77 | 77.50 | 76.64 | 77.31 | 75.98 | 10,200 |
Jan 18, 2024 | 76.88 | 77.20 | 76.79 | 77.17 | 75.84 | 9,000 |
Jan 17, 2024 | 77.15 | 77.63 | 77.14 | 77.63 | 76.29 | 14,200 |
Jan 16, 2024 | 78.94 | 79.09 | 78.75 | 78.97 | 77.61 | 11,300 |
Related Tickers
LINDEINDIA.BO Linde India Limited
5,976.40
-2.16%
AIL.MU Air Liquide SA
155.96
+0.21%
AIL.SG Air Liquide SA
156.70
+1.14%
ECJ.F Ecolab Inc.
226.50
-1.01%
AILA.BE Air Liquide SA
31.20
+0.65%
FPE4.SG Fuchs SE
9.70
-4.90%
ECJ.MU Ecolab Inc
227.10
0.00%
AIL.DE L'Air Liquide S.A.
156.24
+0.36%
ECL.VI Ecolab Inc.
227.60
-0.04%
AIL.HM Air Liquide SA
155.92
+0.14%