118.99
-0.33(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 119.03 | 118.82 | 118.82 | 119.03 | 117.73 | 646 |
| May 21, 2025 | 121.93 | 119.99 | 119.99 | 122.31 | 119.99 | 970 |
| May 20, 2025 | 124.97 | 124.87 | 125.15 | 125.43 | 124.43 | 2,755 |
| May 19, 2025 | 123.63 | 125.07 | 125.07 | 125.07 | 122.87 | 3,218 |
| May 16, 2025 | 123.2 | 125.27 | 125.27 | 125.27 | 123.2 | 283 |
| May 15, 2025 | 122.18 | 122.41 | 122.41 | 122.79 | 120.41 | 472 |
| May 14, 2025 | 124.86 | 123.24 | 123.24 | 126.45 | 122.98 | 1,609 |
| May 13, 2025 | 127.87 | 127.54 | 127.54 | 127.87 | 126.43 | 447 |
| May 12, 2025 | 126.45 | 124.42 | 124.42 | 127.8 | 124.42 | 22 |
| May 09, 2025 | 123.98 | 122.17 | 122.17 | 123.98 | 121.79 | 1,367 |
| May 08, 2025 | 123.8 | 124.04 | 124.04 | 125.26 | 123.72 | 441 |
| May 07, 2025 | 122.44 | 123.41 | 123.41 | 123.52 | 122.18 | 430 |
| May 06, 2025 | 125 | 122.48 | 122.48 | 125.04 | 122.48 | 847 |
| May 05, 2025 | 125.58 | 125.55 | 125.55 | 127.07 | 125.55 | 59 |
| May 02, 2025 | 127.02 | 127.03 | 127.03 | 127.77 | 126.28 | 237 |
| May 01, 2025 | 126.72 | 126.26 | 125.86 | 127.49 | 125.57 | 319 |
| April 30, 2025 | 122.96 | 125.37 | 124.97 | 125.44 | 122.6 | 171 |
| April 29, 2025 | 123.91 | 123.75 | 123.36 | 124.64 | 123.68 | 258 |
| April 28, 2025 | 125 | 124.06 | 123.66 | 125.76 | 124.06 | 470 |
| April 25, 2025 | 127.58 | 124.45 | 124.06 | 127.58 | 124.35 | 212 |
| April 24, 2025 | 124.19 | 125.65 | 125.25 | 126.04 | 124.19 | 118 |
| April 23, 2025 | 128.01 | 128.08 | 127.67 | 128.94 | 124.99 | 636 |
| April 22, 2025 | 121.68 | 123.66 | 123.66 | 124.11 | 121.68 | 1,945 |
| April 17, 2025 | 121.99 | 121.09 | 121.09 | 122.3 | 119.66 | 891 |
| April 16, 2025 | 119.35 | 118.05 | 118.05 | 120.18 | 117.99 | 1,339 |
| April 15, 2025 | 121.04 | 119.69 | 119.69 | 121.6 | 119.69 | 116 |
| April 14, 2025 | 120.6 | 120.68 | 120.68 | 122.24 | 119.19 | 484 |
| April 11, 2025 | 117.4 | 117.63 | 117.63 | 118.25 | 114.98 | 1,838 |
| April 10, 2025 | 117.11 | 115.99 | 115.99 | 119.71 | 115.84 | 840 |
| April 09, 2025 | 113.48 | 122.01 | 122.01 | 122.28 | 110.45 | 1,419 |
| April 08, 2025 | 123.47 | 118.83 | 118.83 | 123.48 | 117.99 | 696 |
| April 07, 2025 | 129.82 | 123.41 | 123.41 | 129.82 | 121.94 | 2,619 |
| April 04, 2025 | 118.22 | 130.43 | 130.43 | 131.32 | 118.22 | 7,791 |
| April 03, 2025 | 124.91 | 123.32 | 123.32 | 125.48 | 121.13 | 1,195 |
| April 02, 2025 | 125.08 | 127.89 | 127.89 | 127.89 | 124.92 | 426 |
| April 01, 2025 | 128 | 127.47 | 127.47 | 128.04 | 125.73 | 1,890 |
| March 31, 2025 | 125 | 126.43 | 126.43 | 127.06 | 124.78 | 1,279 |
| March 28, 2025 | 129.18 | 126.92 | 126.92 | 130.46 | 126.49 | 465 |
| March 27, 2025 | 128.87 | 129.75 | 129.75 | 131.05 | 128.87 | 247 |
| March 26, 2025 | 129.34 | 128.81 | 128.81 | 131.31 | 128.81 | 1,051 |
| March 25, 2025 | 128.78 | 131.17 | 131.17 | 132.41 | 127 | 1,008 |
| March 24, 2025 | 129 | 129.56 | 129.56 | 130.79 | 128.48 | 619 |
| March 21, 2025 | 126.46 | 128.69 | 128.69 | 129.15 | 125.82 | 1,079 |
| March 20, 2025 | 130.75 | 131.9 | 131.9 | 133.85 | 129.76 | 1,746 |
| March 19, 2025 | 124.9 | 128.09 | 128.09 | 129.27 | 124.9 | 1,739 |
| March 18, 2025 | 127.58 | 127.44 | 127.44 | 128.68 | 126.93 | 1,809 |
| March 17, 2025 | 127.5 | 126.95 | 126.95 | 127.5 | 126.6 | 846 |
| March 14, 2025 | 126.33 | 126.45 | 126.45 | 126.96 | 125.63 | 218 |
| March 13, 2025 | 128.56 | 124.88 | 124.88 | 128.73 | 124.88 | 5,790 |
| March 12, 2025 | 133.4 | 129.84 | 129.84 | 133.4 | 128.84 | 2,242 |
| March 11, 2025 | 133.82 | 134.22 | 134.22 | 134.84 | 132.36 | 908 |
| March 10, 2025 | 132.18 | 137.66 | 137.66 | 138.24 | 132.18 | 3,416 |
| March 07, 2025 | 134 | 131.84 | 131.84 | 135.14 | 131.84 | 910 |
| March 06, 2025 | 130.87 | 132.37 | 132.37 | 133.43 | 130.69 | 1,898 |
| March 05, 2025 | 126.5 | 127.58 | 127.58 | 128.95 | 126.4 | 289 |
| March 04, 2025 | 124.62 | 126.42 | 126.42 | 126.94 | 124.35 | 1,020 |
| March 03, 2025 | 127.01 | 126.62 | 126.62 | 127.65 | 125.8 | 975 |
| February 28, 2025 | 126.07 | 126.48 | 126.48 | 127.05 | 125.99 | 2,447 |
| February 27, 2025 | 129.78 | 127.71 | 127.71 | 129.78 | 127.52 | 7,691 |
| February 26, 2025 | 133 | 128.38 | 128.38 | 133 | 128.38 | 1,989 |