117.88
+1.93(+1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 116.25 | 117.71 | 117.71 | 118.05 | 115.26 | 467,283 |
| July 02, 2025 | 115.29 | 115.95 | 115.95 | 116.32 | 113.8 | 676,747 |
| July 01, 2025 | 111.83 | 115.65 | 115.65 | 116.62 | 111.65 | 722,202 |
| June 30, 2025 | 110.91 | 111.65 | 111.65 | 111.74 | 110.22 | 868,203 |
| June 27, 2025 | 110.9 | 111.45 | 111.45 | 112.56 | 110.1 | 1.54M |
| June 26, 2025 | 109.21 | 110.88 | 110.88 | 111.33 | 107.95 | 751,001 |
| June 25, 2025 | 109.18 | 107.65 | 107.65 | 110.24 | 107.21 | 648,856 |
| June 24, 2025 | 109 | 109.25 | 109.25 | 109.51 | 107.99 | 503,372 |
| June 23, 2025 | 106.69 | 108.64 | 108.64 | 109.61 | 106.69 | 670,875 |
| June 20, 2025 | 106.69 | 107.14 | 107.14 | 107.99 | 105.98 | 1.36M |
| June 18, 2025 | 105.8 | 106.2 | 106.2 | 106.9 | 105.44 | 577,013 |
| June 17, 2025 | 107 | 105.72 | 105.72 | 107.63 | 105.62 | 689,814 |
| June 16, 2025 | 109.05 | 107.16 | 107.16 | 109.27 | 105.65 | 940,344 |
| June 13, 2025 | 109.24 | 108.72 | 108.72 | 110 | 108.32 | 345,439 |
| June 12, 2025 | 108.58 | 109.83 | 109.83 | 109.89 | 107.35 | 591,406 |
| June 11, 2025 | 111.44 | 108.18 | 108.18 | 112 | 108.04 | 443,559 |
| June 10, 2025 | 110.33 | 111.1 | 111.1 | 111.69 | 110.26 | 481,483 |
| June 09, 2025 | 108.66 | 110.11 | 110.11 | 110.35 | 107.91 | 518,529 |
| June 06, 2025 | 106.5 | 108.66 | 108.66 | 109.34 | 106.42 | 622,676 |
| June 05, 2025 | 107.56 | 106.17 | 106.17 | 107.88 | 105.21 | 746,528 |
| June 04, 2025 | 111.59 | 107.68 | 107.68 | 111.67 | 106.03 | 908,696 |
| June 03, 2025 | 112.35 | 111.44 | 111.44 | 112.35 | 110.24 | 591,426 |
| June 02, 2025 | 113.98 | 112.83 | 112.83 | 113.98 | 110.52 | 689,088 |
| May 30, 2025 | 113.75 | 114.65 | 114.65 | 115.78 | 113.16 | 716,474 |
| May 29, 2025 | 114 | 113.99 | 113.99 | 114.82 | 111.53 | 706,251 |
| May 28, 2025 | 113.08 | 114.23 | 114.23 | 117.85 | 113 | 749,958 |
| May 27, 2025 | 115.73 | 112.93 | 112.93 | 117.3 | 110.82 | 929,417 |
| May 23, 2025 | 112.78 | 114.36 | 114.36 | 114.66 | 112.08 | 436,650 |
| May 22, 2025 | 113.7 | 113.02 | 113.02 | 115.27 | 113.02 | 561,420 |
| May 21, 2025 | 115.59 | 113.8 | 113.8 | 115.6 | 112.87 | 559,080 |
| May 20, 2025 | 116.5 | 116 | 116 | 117.4 | 115.59 | 352,700 |
| May 19, 2025 | 117.59 | 116.49 | 116.49 | 118.36 | 115.5 | 599,700 |
| May 16, 2025 | 117.02 | 117.59 | 117.59 | 117.8 | 115.6 | 643,420 |
| May 15, 2025 | 114.83 | 116.25 | 116.25 | 117.26 | 114.5 | 586,850 |
| May 14, 2025 | 115.13 | 114.51 | 114.51 | 116.98 | 113.5 | 816,720 |
| May 13, 2025 | 117.62 | 115.13 | 115.13 | 117.62 | 114.8 | 724,920 |
| May 12, 2025 | 117 | 117.53 | 117.53 | 119.15 | 115.1 | 789,380 |
| May 09, 2025 | 118.3 | 115.25 | 115.25 | 118.4 | 113.7 | 809,150 |
| May 08, 2025 | 120 | 118.58 | 118.58 | 120 | 117.3 | 675,550 |
| May 07, 2025 | 118.9 | 119.36 | 119.36 | 120.26 | 118.47 | 690,460 |
| May 06, 2025 | 113.71 | 117.4 | 117.4 | 118.71 | 113.19 | 882,470 |
| May 05, 2025 | 113.47 | 113.73 | 113.73 | 117.1 | 110.65 | 1.39M |
| May 02, 2025 | 120.5 | 114.5 | 114.5 | 121.16 | 114.06 | 1.24M |
| May 01, 2025 | 135.25 | 119.31 | 119.31 | 135.25 | 118.25 | 1.78M |
| April 30, 2025 | 134.95 | 135.58 | 135.58 | 135.58 | 133.25 | 725,820 |
| April 29, 2025 | 133.81 | 135.13 | 135.13 | 135.96 | 133.81 | 440,000 |
| April 28, 2025 | 136.99 | 135.23 | 135.23 | 137 | 134.4 | 390,930 |
| April 25, 2025 | 139.34 | 136.9 | 136.9 | 139.34 | 134.77 | 319,320 |
| April 24, 2025 | 139.5 | 139.02 | 138.77 | 142.13 | 138.5 | 486,380 |
| April 23, 2025 | 139.49 | 139.26 | 139.01 | 141 | 137.41 | 464,260 |
| April 22, 2025 | 137.97 | 137.33 | 137.08 | 140.14 | 136.85 | 428,800 |
| April 21, 2025 | 141.58 | 136.41 | 136.17 | 141.58 | 135.18 | 505,000 |
| April 17, 2025 | 140.01 | 141.6 | 141.35 | 142.95 | 140 | 307,720 |
| April 16, 2025 | 140.24 | 139.99 | 139.74 | 142.02 | 138.85 | 442,000 |
| April 15, 2025 | 142.4 | 140.24 | 139.99 | 143.4 | 140.24 | 374,580 |
| April 14, 2025 | 142.16 | 141.33 | 141.08 | 142.16 | 139.53 | 388,750 |
| April 11, 2025 | 139 | 139.52 | 139.27 | 140.2 | 136.21 | 377,250 |
| April 10, 2025 | 135.9 | 137.99 | 137.75 | 140.63 | 135.42 | 577,790 |
| April 09, 2025 | 128.3 | 135.91 | 135.67 | 137.63 | 126.64 | 671,870 |
| April 08, 2025 | 133.06 | 129.44 | 129.21 | 136.6 | 128.12 | 982,000 |