132.34
-2.18(-1.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 134.01 | 134.52 | 134.52 | 134.58 | 132.1 | 4.93M |
June 26, 2025 | 130.33 | 133.72 | 133.72 | 134.18 | 128.32 | 5.14M |
June 25, 2025 | 132.8 | 129.67 | 129.67 | 133.03 | 128.77 | 3.76M |
June 24, 2025 | 131.92 | 132.15 | 132.15 | 132.73 | 130.36 | 5.05M |
June 23, 2025 | 131.53 | 130.53 | 130.53 | 131.53 | 127.04 | 4.25M |
June 20, 2025 | 132.27 | 131.73 | 131.73 | 132.64 | 131.39 | 7.86M |
June 18, 2025 | 132.71 | 132.17 | 132.17 | 133.82 | 131.69 | 3.7M |
June 17, 2025 | 136.09 | 133.37 | 133.37 | 136.16 | 132.89 | 4.77M |
June 16, 2025 | 138.56 | 137.21 | 137.21 | 139.29 | 136.83 | 3.41M |
June 13, 2025 | 136.08 | 135.54 | 135.54 | 136.63 | 134.68 | 5.09M |
June 12, 2025 | 137.13 | 138.81 | 138.81 | 139.41 | 136.7 | 3.46M |
June 11, 2025 | 140.24 | 138.06 | 138.06 | 140.37 | 137.12 | 4.02M |
June 10, 2025 | 139.22 | 138.56 | 138.56 | 140.6 | 138.14 | 4.14M |
June 09, 2025 | 141.47 | 139.01 | 139.01 | 141.53 | 138.34 | 3.99M |
June 06, 2025 | 139.18 | 140.64 | 140.64 | 143.88 | 138.95 | 9.05M |
June 05, 2025 | 133.5 | 137.29 | 137.29 | 137.8 | 133.5 | 5.86M |
June 04, 2025 | 132.28 | 133.51 | 133.51 | 134.85 | 131.64 | 4.5M |
June 03, 2025 | 129.5 | 132.9 | 132.9 | 133.49 | 128.95 | 5.81M |
June 02, 2025 | 128.85 | 129.62 | 129.62 | 129.77 | 127.99 | 5.22M |
May 30, 2025 | 125.5 | 129 | 129 | 129.25 | 125 | 9.56M |
May 29, 2025 | 130 | 128.36 | 128.36 | 130 | 126.96 | 4.68M |
May 28, 2025 | 129.45 | 128.67 | 128.67 | 129.55 | 127.67 | 4.75M |
May 27, 2025 | 128.68 | 129.4 | 129.4 | 130.4 | 128.35 | 7.24M |
May 23, 2025 | 125.09 | 126.72 | 126.72 | 127.38 | 125 | 4.36M |
May 22, 2025 | 126.79 | 127.65 | 127.65 | 128.33 | 125.94 | 6.45M |
May 21, 2025 | 130.68 | 127.52 | 127.52 | 130.79 | 126.97 | 6.68M |
May 20, 2025 | 133.76 | 132.13 | 132.13 | 134.6 | 131.39 | 6.61M |
May 19, 2025 | 135.31 | 136.6 | 136.6 | 137.37 | 135.03 | 4.9M |
May 16, 2025 | 137.55 | 138 | 138 | 138.45 | 136.21 | 3.67M |
May 15, 2025 | 137.08 | 136.79 | 136.79 | 137.78 | 135.27 | 3.46M |
May 14, 2025 | 138.35 | 137.45 | 137.45 | 139.84 | 137.1 | 6.15M |
May 13, 2025 | 134.62 | 138.05 | 138.05 | 138.53 | 133.75 | 6.89M |
May 12, 2025 | 133.16 | 134.21 | 134.21 | 134.85 | 132.14 | 7.2M |
May 09, 2025 | 124.96 | 127.04 | 127.04 | 127.33 | 123.4 | 6.14M |
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 |