118.39
+1.18(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 115.85 | 118.39 | 118.39 | 119.87 | 115.25 | 1.85M |
| May 07, 2025 | 117.73 | 117.21 | 117.21 | 118 | 116.22 | 1.67M |
| May 06, 2025 | 121.53 | 116.82 | 116.82 | 121.81 | 115.86 | 1.74M |
| May 05, 2025 | 123.33 | 121.8 | 121.8 | 123.53 | 121.51 | 1.1M |
| May 02, 2025 | 122.41 | 123.53 | 123.53 | 123.72 | 120.91 | 1.46M |
| May 01, 2025 | 120.37 | 120.93 | 120.93 | 125.34 | 118.15 | 2.38M |
| April 30, 2025 | 120.19 | 121.08 | 121.08 | 121.41 | 118.75 | 1.52M |
| April 29, 2025 | 117.96 | 120.17 | 120.17 | 121.17 | 116.63 | 1M |
| April 28, 2025 | 118.13 | 119.12 | 119.12 | 120.09 | 117.68 | 1.35M |
| April 25, 2025 | 119.13 | 118.84 | 118.84 | 119.62 | 117.14 | 1.52M |
| April 24, 2025 | 119.46 | 119.51 | 119.51 | 120.05 | 117.58 | 1.6M |
| April 23, 2025 | 120.19 | 118.17 | 118.17 | 121.75 | 117.21 | 2.43M |
| April 22, 2025 | 118.12 | 118.89 | 118.89 | 119.72 | 117.4 | 1.08M |
| April 21, 2025 | 117.97 | 116.49 | 116.49 | 118.61 | 115.45 | 1.76M |
| April 17, 2025 | 115.02 | 118.61 | 118.61 | 118.77 | 114.66 | 1.21M |
| April 16, 2025 | 117 | 115.29 | 115.29 | 118 | 114.96 | 1.34M |
| April 15, 2025 | 118.81 | 116.98 | 116.98 | 119.93 | 116.61 | 1.03M |
| April 14, 2025 | 116.51 | 119.26 | 119.26 | 119.99 | 115.38 | 1.69M |
| April 11, 2025 | 114.32 | 115.17 | 115.17 | 116.39 | 112.18 | 1.62M |
| April 10, 2025 | 117.45 | 113.38 | 113.38 | 118.83 | 110.24 | 2.42M |
| April 09, 2025 | 110.31 | 120.49 | 120.49 | 121.08 | 110.04 | 3.29M |
| April 08, 2025 | 119.77 | 114.05 | 114.05 | 120.79 | 112.88 | 2.09M |
| April 07, 2025 | 121.81 | 119.19 | 119.19 | 123.77 | 117.4 | 2.52M |
| April 04, 2025 | 129.22 | 122.98 | 122.98 | 129.95 | 122.77 | 3.09M |
| April 03, 2025 | 132.37 | 130.71 | 130.71 | 133.77 | 130.05 | 1.76M |
| April 02, 2025 | 132.58 | 131.32 | 131.32 | 134 | 128.75 | 1.93M |
| April 01, 2025 | 136.8 | 132.03 | 132.03 | 137.32 | 131.63 | 1.35M |
| March 31, 2025 | 137.9 | 136.84 | 136.84 | 138 | 134.71 | 1.87M |
| March 28, 2025 | 140.6 | 138.37 | 138.37 | 141.25 | 138.2 | 1.09M |
| March 27, 2025 | 142.77 | 140.33 | 140.33 | 144.07 | 139.69 | 1.38M |
| March 26, 2025 | 139.34 | 142.43 | 142.43 | 142.96 | 139.16 | 1.51M |
| March 25, 2025 | 142.21 | 139.16 | 139.16 | 142.49 | 138.65 | 1.77M |
| March 24, 2025 | 141.47 | 141.6 | 141.6 | 144.15 | 140.63 | 1.83M |
| March 21, 2025 | 141.24 | 140.9 | 140.9 | 142.18 | 139.87 | 3.41M |
| March 20, 2025 | 141.14 | 141.38 | 141.38 | 142.95 | 140.91 | 971,860 |
| March 19, 2025 | 143.09 | 141.43 | 141.43 | 144.25 | 140.73 | 1.18M |
| March 18, 2025 | 143.17 | 143.09 | 143.09 | 145.97 | 142.9 | 1.51M |
| March 17, 2025 | 140.05 | 143.54 | 143.54 | 143.85 | 139.16 | 1.25M |
| March 14, 2025 | 139.66 | 139.44 | 139.44 | 140.8 | 138.63 | 1.36M |
| March 13, 2025 | 140.36 | 139.98 | 139.98 | 143.5 | 139.05 | 1.3M |
| March 12, 2025 | 142.01 | 140.19 | 140.19 | 143.13 | 140.02 | 1.94M |
| March 11, 2025 | 151.13 | 143.66 | 143.66 | 151.89 | 142.02 | 1.86M |
| March 10, 2025 | 150.29 | 150.71 | 150.71 | 157.09 | 150.14 | 2.65M |
| March 07, 2025 | 147.42 | 150.38 | 150.38 | 154.29 | 146.63 | 2.9M |
| March 06, 2025 | 143.65 | 147.37 | 147.37 | 147.65 | 142.23 | 1.15M |
| March 05, 2025 | 142.85 | 143.77 | 143.77 | 144.74 | 141.93 | 1.19M |
| March 04, 2025 | 143.41 | 142.65 | 142.65 | 148 | 141.52 | 2.78M |
| March 03, 2025 | 140.41 | 141.71 | 141.71 | 142.56 | 140.07 | 1.62M |
| February 28, 2025 | 141.06 | 140.5 | 140.5 | 141.9 | 138.38 | 2.26M |
| February 27, 2025 | 140.06 | 139.88 | 139.88 | 142.96 | 139.59 | 1.22M |
| February 26, 2025 | 143.09 | 140.49 | 140.49 | 143.09 | 139.04 | 1.31M |
| February 25, 2025 | 140 | 143.46 | 143.46 | 145.69 | 139.94 | 1.58M |
| February 24, 2025 | 141.28 | 141.27 | 141.27 | 144.17 | 139.35 | 1.56M |
| February 21, 2025 | 138 | 140.64 | 140.64 | 141.5 | 137.56 | 1.81M |
| February 20, 2025 | 137.19 | 137.08 | 137.08 | 138.94 | 136.52 | 2.06M |
| February 19, 2025 | 135.95 | 136.68 | 136.68 | 137.79 | 135.02 | 1.55M |
| February 18, 2025 | 138.14 | 136.57 | 136.57 | 139.16 | 135.94 | 1.33M |
| February 14, 2025 | 140.14 | 137.33 | 137.33 | 141.69 | 136.05 | 1.69M |
| February 13, 2025 | 132.15 | 138.45 | 138.45 | 139.1 | 132.15 | 2.26M |
| February 12, 2025 | 136.76 | 133.43 | 133.43 | 137.79 | 128.51 | 3.54M |