126.39
+3.27(+2.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 124.63 | 126.39 | 126.39 | 127.63 | 123.62 | 3.75M |
| May 07, 2025 | 121.34 | 123.12 | 123.12 | 123.65 | 120.41 | 3.42M |
| May 06, 2025 | 123.15 | 121.67 | 121.67 | 124.5 | 121.57 | 5.15M |
| May 05, 2025 | 123.36 | 124.89 | 124.89 | 127.59 | 122.3 | 6.76M |
| May 02, 2025 | 121.1 | 125.26 | 125.26 | 126.56 | 120.13 | 11.28M |
| May 01, 2025 | 121.92 | 124.01 | 124.01 | 125.08 | 121.9 | 9.43M |
| April 30, 2025 | 121.06 | 121.92 | 121.92 | 122.25 | 118.05 | 7.53M |
| April 29, 2025 | 123.28 | 125.49 | 125.49 | 125.99 | 123.16 | 6.53M |
| April 28, 2025 | 122.51 | 123.3 | 123.3 | 125.23 | 122.11 | 5.61M |
| April 25, 2025 | 121.43 | 122.51 | 122.51 | 123.09 | 120.83 | 2.9M |
| April 24, 2025 | 118.86 | 121.71 | 121.71 | 121.89 | 118 | 3.69M |
| April 23, 2025 | 119.7 | 118.28 | 118.28 | 122.32 | 116.72 | 5.18M |
| April 22, 2025 | 112.59 | 114.91 | 114.91 | 115.8 | 112.05 | 4.45M |
| April 21, 2025 | 111.32 | 111.61 | 111.61 | 113.4 | 109.79 | 5.69M |
| April 17, 2025 | 113.75 | 112.7 | 112.7 | 114 | 111.86 | 4.45M |
| April 16, 2025 | 113.58 | 112.64 | 112.64 | 115.62 | 111.03 | 5.03M |
| April 15, 2025 | 114.23 | 114.64 | 114.64 | 115.71 | 113.52 | 5.18M |
| April 14, 2025 | 117.3 | 113.22 | 113.22 | 118.29 | 112.55 | 4.34M |
| April 11, 2025 | 113.87 | 114.54 | 114.54 | 115.43 | 111.59 | 4.8M |
| April 10, 2025 | 117.61 | 113.91 | 113.91 | 118.5 | 110.06 | 6.93M |
| April 09, 2025 | 105.73 | 121.32 | 121.32 | 123.3 | 105.39 | 12.84M |
| April 08, 2025 | 110.74 | 105.69 | 105.69 | 112.97 | 104.15 | 7.66M |
| April 07, 2025 | 103.01 | 106.3 | 106.3 | 110.91 | 99.88 | 9.98M |
| April 04, 2025 | 109.26 | 106.66 | 106.66 | 110.42 | 104.73 | 10.25M |
| April 03, 2025 | 116.62 | 113.97 | 113.97 | 117.18 | 111.8 | 7.95M |
| April 02, 2025 | 119.48 | 122.8 | 122.8 | 124.59 | 119.08 | 5.18M |
| April 01, 2025 | 119.67 | 121.18 | 121.18 | 121.35 | 117.8 | 3.87M |
| March 31, 2025 | 118.81 | 119.46 | 119.46 | 119.95 | 115.68 | 7.09M |
| March 28, 2025 | 125.54 | 120.69 | 120.69 | 125.54 | 119.94 | 3.99M |
| March 27, 2025 | 126.02 | 125.65 | 125.65 | 127.09 | 123.43 | 4.9M |
| March 26, 2025 | 129.97 | 128.64 | 128.64 | 131 | 127.85 | 3.5M |
| March 25, 2025 | 129.55 | 129.88 | 129.88 | 130.76 | 128.55 | 4.36M |
| March 24, 2025 | 130.25 | 129.82 | 129.82 | 130.72 | 128.69 | 3.71M |
| March 21, 2025 | 124.66 | 128.8 | 128.8 | 129.25 | 123.3 | 8.68M |
| March 20, 2025 | 124.7 | 126.15 | 126.15 | 127.77 | 124.36 | 3.26M |
| March 19, 2025 | 125.1 | 126 | 126 | 127.08 | 124.12 | 4.35M |
| March 18, 2025 | 126 | 124.56 | 124.56 | 126.07 | 123 | 3.92M |
| March 17, 2025 | 123.9 | 126.94 | 126.94 | 128 | 123.75 | 5.2M |
| March 14, 2025 | 121.88 | 122.86 | 122.86 | 124.45 | 121.57 | 4.39M |
| March 13, 2025 | 124.99 | 119.38 | 119.38 | 126.22 | 119.15 | 7.56M |
| March 12, 2025 | 127 | 126.55 | 126.55 | 127.48 | 123.53 | 4.6M |
| March 11, 2025 | 129.98 | 125.44 | 125.44 | 130.77 | 123.7 | 9.32M |
| March 10, 2025 | 134.57 | 132.15 | 132.15 | 135.94 | 130.2 | 7.49M |
| March 07, 2025 | 134.71 | 134.39 | 134.39 | 134.73 | 130.37 | 5.59M |
| March 06, 2025 | 140.32 | 134.77 | 134.77 | 140.32 | 134.61 | 5.92M |
| March 05, 2025 | 141.87 | 142.58 | 142.58 | 142.79 | 139.21 | 3.88M |
| March 04, 2025 | 140 | 141.42 | 141.42 | 143.23 | 137.82 | 4.8M |
| March 03, 2025 | 140.34 | 140.98 | 140.98 | 144.75 | 139.9 | 6.69M |
| February 28, 2025 | 139.5 | 138.87 | 138.87 | 140.16 | 137.59 | 5.31M |
| February 27, 2025 | 144.63 | 139.45 | 139.45 | 145.69 | 139.05 | 4.41M |
| February 26, 2025 | 143.16 | 144.03 | 144.03 | 145.13 | 142.22 | 2.91M |
| February 25, 2025 | 144.79 | 141.55 | 141.55 | 145.16 | 140.4 | 6.19M |
| February 24, 2025 | 147 | 144.82 | 144.82 | 147.07 | 143.88 | 4.48M |
| February 21, 2025 | 154.57 | 146.07 | 146.07 | 154.57 | 145.75 | 7.32M |
| February 20, 2025 | 156.32 | 155.31 | 155.31 | 157.75 | 152.47 | 5.1M |
| February 19, 2025 | 160 | 157.98 | 157.98 | 160 | 155.21 | 6.91M |
| February 18, 2025 | 161.04 | 160.6 | 160.6 | 162.58 | 158.07 | 8.14M |
| February 14, 2025 | 158.19 | 161.42 | 161.42 | 163.93 | 156.93 | 21.38M |
| February 13, 2025 | 139.64 | 141.04 | 141.04 | 141.94 | 138.76 | 12.75M |
| February 12, 2025 | 133.07 | 140.52 | 140.52 | 141.2 | 132.79 | 6.15M |