104.13
-1.055(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 107.07 | 105.19 | 105.19 | 107.32 | 104.53 | 3.59M |
| May 07, 2025 | 107.43 | 107.48 | 107.48 | 108.16 | 106.5 | 3.25M |
| May 06, 2025 | 108.24 | 107.44 | 107.44 | 109.03 | 107 | 3.31M |
| May 05, 2025 | 107.75 | 107.44 | 107.44 | 108.04 | 106.27 | 2.62M |
| May 02, 2025 | 108.27 | 107.69 | 107.69 | 108.34 | 107.16 | 1.98M |
| May 01, 2025 | 107.88 | 107.54 | 107.54 | 108.76 | 107.13 | 3.07M |
| April 30, 2025 | 108.97 | 108.34 | 108.34 | 109.08 | 106.34 | 5.42M |
| April 29, 2025 | 107.2 | 108.5 | 108.5 | 108.58 | 106.29 | 2.95M |
| April 28, 2025 | 106.77 | 107.06 | 107.06 | 107.56 | 105.7 | 3.3M |
| April 25, 2025 | 106.77 | 106.74 | 106.74 | 106.88 | 105.58 | 2.85M |
| April 24, 2025 | 106.97 | 106.7 | 106.7 | 107.63 | 105.7 | 3.68M |
| April 23, 2025 | 107.58 | 107.02 | 107.02 | 108.13 | 105.57 | 3.2M |
| April 22, 2025 | 106.26 | 108.15 | 108.15 | 108.31 | 106.13 | 2.3M |
| April 21, 2025 | 107.77 | 105.53 | 105.53 | 107.77 | 104.72 | 3.61M |
| April 17, 2025 | 106.75 | 107.71 | 107.71 | 109.03 | 106.67 | 3.15M |
| April 16, 2025 | 106.94 | 105.92 | 105.92 | 107.46 | 105.65 | 2.79M |
| April 15, 2025 | 107.05 | 106.68 | 106.68 | 107.51 | 106.21 | 2.6M |
| April 14, 2025 | 104.45 | 106.58 | 106.58 | 106.94 | 103.73 | 3.22M |
| April 11, 2025 | 103.64 | 104.63 | 104.63 | 105.17 | 101.86 | 3.58M |
| April 10, 2025 | 102.1 | 103.2 | 103.2 | 104.31 | 101.52 | 3.93M |
| April 09, 2025 | 100.95 | 102.35 | 102.35 | 103.82 | 98.35 | 7.05M |
| April 08, 2025 | 102.28 | 101.28 | 101.28 | 103.98 | 100.56 | 6.47M |
| April 07, 2025 | 104.25 | 101.57 | 101.57 | 104.79 | 100.67 | 7.77M |
| April 04, 2025 | 110.12 | 104.48 | 104.48 | 110.48 | 103.92 | 7.36M |
| April 03, 2025 | 109.76 | 109.11 | 109.11 | 110.46 | 107.75 | 6.06M |
| April 02, 2025 | 108.8 | 107.75 | 107.75 | 108.8 | 107.27 | 3.28M |
| April 01, 2025 | 108.61 | 108.37 | 108.37 | 108.88 | 107.52 | 3.94M |
| March 31, 2025 | 108.37 | 109.27 | 109.27 | 109.76 | 107.84 | 6.56M |
| March 28, 2025 | 105.87 | 106.96 | 106.96 | 107.41 | 105.37 | 6.15M |
| March 27, 2025 | 103.94 | 105.15 | 105.15 | 105.6 | 103.78 | 5.23M |
| March 26, 2025 | 102.78 | 103.9 | 103.9 | 104.31 | 102.57 | 5.94M |
| March 25, 2025 | 103 | 102.5 | 102.5 | 103 | 101.96 | 24.65M |
| March 24, 2025 | 105.25 | 104.18 | 104.18 | 105.69 | 104.03 | 2.51M |
| March 21, 2025 | 106.14 | 105.11 | 105.11 | 106.65 | 104.4 | 5.65M |
| March 20, 2025 | 105.8 | 106.21 | 106.21 | 106.59 | 105.55 | 2.95M |
| March 19, 2025 | 105.85 | 105.84 | 105.84 | 106.3 | 105.14 | 2.79M |
| March 18, 2025 | 106.29 | 105.99 | 105.99 | 106.49 | 105.38 | 2.75M |
| March 17, 2025 | 105.67 | 105.86 | 105.86 | 106.83 | 105.13 | 5.58M |
| March 14, 2025 | 104.06 | 105.56 | 105.56 | 105.95 | 103.59 | 4.4M |
| March 13, 2025 | 102.81 | 104.24 | 104.24 | 104.29 | 102.7 | 1.91M |
| March 12, 2025 | 102.88 | 102.96 | 102.96 | 103.79 | 102.35 | 3.28M |
| March 11, 2025 | 107.67 | 104.43 | 104.43 | 107.99 | 104.39 | 4.28M |
| March 10, 2025 | 104.91 | 107.32 | 107.32 | 108.67 | 104.91 | 5.54M |
| March 07, 2025 | 102.84 | 104.62 | 104.62 | 104.88 | 102.68 | 4.03M |
| March 06, 2025 | 103.3 | 102.59 | 102.59 | 103.31 | 101.42 | 3.03M |
| March 05, 2025 | 104.5 | 103.39 | 103.39 | 105.46 | 103.19 | 3.67M |
| March 04, 2025 | 108.53 | 105.24 | 105.24 | 109.52 | 105.14 | 5.61M |
| March 03, 2025 | 105.85 | 107.7 | 107.7 | 107.82 | 105.69 | 3.45M |
| February 28, 2025 | 106.1 | 106.05 | 106.05 | 107.11 | 104.66 | 3.92M |
| February 27, 2025 | 106.2 | 105.16 | 105.16 | 106.78 | 104.8 | 3.59M |
| February 26, 2025 | 107.23 | 106.89 | 106.89 | 107.51 | 106.37 | 2.45M |
| February 25, 2025 | 106.7 | 107.64 | 107.64 | 107.84 | 105.97 | 3.39M |
| February 24, 2025 | 105.87 | 106.29 | 106.29 | 107.36 | 105.21 | 3.08M |
| February 21, 2025 | 104.35 | 105.33 | 105.33 | 105.73 | 104.06 | 4M |
| February 20, 2025 | 102.97 | 104.35 | 104.35 | 104.65 | 102.2 | 2.7M |
| February 19, 2025 | 102.67 | 103.09 | 103.09 | 103.16 | 101.72 | 2.51M |
| February 18, 2025 | 101.29 | 102.2 | 102.2 | 103.24 | 101 | 3.11M |
| February 14, 2025 | 101.21 | 101.83 | 101.83 | 102.92 | 100.84 | 2.7M |
| February 13, 2025 | 101.37 | 100.99 | 100.99 | 102.57 | 100.32 | 4.94M |
| February 12, 2025 | 100.73 | 102.35 | 102.35 | 102.52 | 100.6 | 3.16M |