104.80
-0.29(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2025 | 105 | 104.8 | 104.8 | 105 | 102.57 | 551,327 |
| June 24, 2025 | 104.5 | 105.09 | 105.09 | 105.46 | 103.25 | 391,124 |
| June 23, 2025 | 104.22 | 103.01 | 103.01 | 105.59 | 101.87 | 626,347 |
| June 20, 2025 | 104.45 | 106.53 | 106.53 | 107.51 | 104.41 | 722,511 |
| June 18, 2025 | 104.84 | 104.4 | 104.4 | 105.2 | 102.24 | 895,041 |
| June 17, 2025 | 105.19 | 104.97 | 104.97 | 105.89 | 104.1 | 765,503 |
| June 16, 2025 | 108.15 | 106.33 | 106.33 | 108.56 | 105.7 | 1.24M |
| June 13, 2025 | 106.01 | 106.57 | 106.57 | 107.7 | 105.12 | 1.33M |
| June 12, 2025 | 105.78 | 104.92 | 104.92 | 108 | 104 | 1.52M |
| June 11, 2025 | 107.25 | 105.46 | 105.46 | 108.36 | 105.25 | 547,521 |
| June 10, 2025 | 109.96 | 106.89 | 106.89 | 110 | 105.61 | 687,103 |
| June 09, 2025 | 109.19 | 108.97 | 108.97 | 109.61 | 108 | 607,425 |
| June 06, 2025 | 110.5 | 108.49 | 108.49 | 110.72 | 108.41 | 1.14M |
| June 05, 2025 | 112.74 | 110.15 | 110.15 | 113.5 | 109.66 | 852,400 |
| June 04, 2025 | 120.98 | 111.15 | 111.15 | 120.98 | 111.03 | 1.53M |
| June 03, 2025 | 121 | 115.64 | 115.64 | 122.9 | 115.38 | 3.22M |
| June 02, 2025 | 106.66 | 113.1 | 113.1 | 115.99 | 106.3 | 5.28M |
| May 30, 2025 | 96.49 | 95.81 | 95.81 | 96.5 | 93.5 | 1.49M |
| May 29, 2025 | 97.91 | 100.25 | 100.25 | 100.48 | 96.8 | 559,172 |
| May 28, 2025 | 97.91 | 97.53 | 97.53 | 98.4 | 96.93 | 510,800 |
| May 27, 2025 | 99.34 | 98.55 | 98.55 | 99.95 | 98.1 | 842,118 |
| May 23, 2025 | 96.98 | 98.68 | 98.68 | 98.88 | 96.38 | 598,402 |
| May 22, 2025 | 97.79 | 99.07 | 99.07 | 99.71 | 97.25 | 457,433 |
| May 21, 2025 | 101.11 | 99.09 | 99.09 | 101.92 | 97.86 | 769,600 |
| May 20, 2025 | 96.88 | 101.72 | 101.72 | 104.56 | 96.14 | 1.81M |
| May 19, 2025 | 94.5 | 97.8 | 97.8 | 99.18 | 94.3 | 780,807 |
| May 16, 2025 | 92.78 | 92.77 | 92.77 | 93.17 | 91.8 | 733,600 |
| May 15, 2025 | 92.75 | 92.34 | 92.34 | 93.73 | 89.77 | 1.18M |
| May 14, 2025 | 95.28 | 92.09 | 92.09 | 95.52 | 91.5 | 625,005 |
| May 13, 2025 | 97.12 | 94.5 | 94.5 | 97.21 | 94.26 | 773,051 |
| May 12, 2025 | 94.02 | 97.27 | 97.27 | 97.49 | 93.94 | 818,221 |
| May 09, 2025 | 95.23 | 92.77 | 92.77 | 96.3 | 92.75 | 607,322 |
| May 08, 2025 | 94.58 | 94.78 | 94.78 | 95.66 | 92.26 | 966,200 |
| May 07, 2025 | 96.52 | 92.8 | 92.8 | 97.05 | 92.61 | 1.05M |
| May 06, 2025 | 100.81 | 94.74 | 94.74 | 100.81 | 92.4 | 1.84M |
| May 05, 2025 | 104.58 | 101.1 | 101.1 | 106.99 | 100.28 | 788,658 |
| May 02, 2025 | 104.2 | 104.94 | 104.94 | 106.5 | 103.51 | 728,529 |
| May 01, 2025 | 103.17 | 102.43 | 102.43 | 103.71 | 99.85 | 985,000 |
| April 30, 2025 | 105.23 | 104.15 | 104.15 | 105.23 | 102.11 | 872,384 |
| April 29, 2025 | 103.72 | 104 | 104 | 107.47 | 103.45 | 1.27M |
| April 28, 2025 | 107.64 | 104 | 104 | 108.79 | 103.5 | 2.24M |
| April 25, 2025 | 118.73 | 102.02 | 102.02 | 118.73 | 93.17 | 6.44M |
| April 24, 2025 | 113.87 | 120.54 | 120.54 | 120.62 | 113.77 | 1.51M |
| April 23, 2025 | 111.4 | 114.83 | 114.83 | 120.32 | 111.26 | 2.67M |
| April 22, 2025 | 101.24 | 104.68 | 104.68 | 105.2 | 101.24 | 1.25M |
| April 21, 2025 | 97.5 | 101.81 | 101.81 | 102.99 | 97.3 | 978,300 |
| April 17, 2025 | 98 | 98.76 | 98.76 | 99.07 | 96.54 | 723,188 |
| April 16, 2025 | 98.81 | 98.25 | 98.25 | 99.16 | 96.61 | 625,600 |
| April 15, 2025 | 102.29 | 99 | 99 | 102.29 | 97.5 | 988,000 |
| April 14, 2025 | 99.17 | 102.34 | 102.34 | 103.59 | 98.09 | 1.85M |
| April 11, 2025 | 93.7 | 96.52 | 96.52 | 97.17 | 92.11 | 1.15M |
| April 10, 2025 | 91.98 | 93.12 | 93.12 | 94.29 | 89.69 | 1.17M |
| April 09, 2025 | 85.53 | 94.14 | 94.14 | 94.34 | 83.59 | 1.57M |
| April 08, 2025 | 89.75 | 86.65 | 86.65 | 92.65 | 84.47 | 951,634 |
| April 07, 2025 | 81.84 | 86.82 | 86.82 | 88.9 | 81.2 | 1.08M |
| April 04, 2025 | 88.32 | 88.05 | 88.05 | 89.61 | 86.25 | 1.04M |
| April 03, 2025 | 91.21 | 92.01 | 92.01 | 93.97 | 89.68 | 937,220 |
| April 02, 2025 | 89.27 | 93.32 | 93.32 | 94.24 | 88.78 | 1.25M |
| April 01, 2025 | 92.27 | 90.29 | 90.29 | 92.39 | 87.61 | 1.14M |
| March 31, 2025 | 89 | 91.06 | 91.06 | 91.56 | 85.55 | 2.31M |