116.46
-1.21(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 115.29 | 116.46 | 116.46 | 116.98 | 114.73 | 4.78M |
| May 16, 2025 | 117.92 | 117.67 | 117.67 | 118.51 | 116.52 | 3.14M |
| May 15, 2025 | 117.81 | 117.14 | 117.14 | 118.5 | 115.94 | 4.2M |
| May 14, 2025 | 118.04 | 119.09 | 119.09 | 119.36 | 117.08 | 6.33M |
| May 13, 2025 | 113.49 | 117.31 | 117.31 | 118.08 | 113.4 | 6.35M |
| May 12, 2025 | 112.13 | 113.42 | 113.42 | 113.52 | 111.03 | 4.17M |
| May 09, 2025 | 110.12 | 107.88 | 107.88 | 110.45 | 106.84 | 3.6M |
| May 08, 2025 | 107.38 | 109.22 | 109.22 | 110.18 | 106.38 | 5.47M |
| May 07, 2025 | 105.71 | 106.02 | 106.02 | 108 | 104.28 | 5.92M |
| May 06, 2025 | 104.67 | 106.06 | 106.06 | 108.45 | 101.06 | 13.05M |
| May 05, 2025 | 104.52 | 105.7 | 105.7 | 106.84 | 104.05 | 7.43M |
| May 02, 2025 | 107.12 | 105 | 105 | 108.13 | 104.8 | 5.15M |
| May 01, 2025 | 106.66 | 106.32 | 106.32 | 106.8 | 103.5 | 7.74M |
| April 30, 2025 | 100.07 | 102.16 | 102.16 | 102.29 | 99.27 | 3.57M |
| April 29, 2025 | 101.94 | 102.31 | 102.31 | 102.86 | 101.05 | 2.38M |
| April 28, 2025 | 101.4 | 101.74 | 101.74 | 102.04 | 100.3 | 2.73M |
| April 25, 2025 | 99.11 | 101.52 | 101.52 | 101.67 | 99.11 | 3.03M |
| April 24, 2025 | 94.9 | 99.6 | 99.6 | 99.73 | 94.9 | 4.94M |
| April 23, 2025 | 95.24 | 94.58 | 94.58 | 97.26 | 93.92 | 5.69M |
| April 22, 2025 | 90.5 | 91.42 | 91.42 | 92.11 | 89.74 | 4.4M |
| April 21, 2025 | 90.19 | 88.92 | 88.92 | 90.63 | 87.7 | 4.7M |
| April 17, 2025 | 91.51 | 91.18 | 91.18 | 92.05 | 90.06 | 3.48M |
| April 16, 2025 | 91.26 | 91.88 | 91.88 | 93.51 | 90.76 | 3.47M |
| April 15, 2025 | 91.74 | 92.55 | 92.55 | 93.43 | 91.48 | 3.82M |
| April 14, 2025 | 94.1 | 91.88 | 91.88 | 95.88 | 90.5 | 6.11M |
| April 11, 2025 | 94 | 92.02 | 92.02 | 94.2 | 90.65 | 5.28M |
| April 10, 2025 | 95 | 93.18 | 93.18 | 95.48 | 91.3 | 6.11M |
| April 09, 2025 | 87 | 97.44 | 97.44 | 98.69 | 86.14 | 7.98M |
| April 08, 2025 | 91 | 87 | 87 | 92.5 | 85.74 | 7.38M |
| April 07, 2025 | 83.28 | 88.2 | 88.2 | 91.79 | 81.63 | 9.01M |
| April 04, 2025 | 90.91 | 87.93 | 87.93 | 92.17 | 86.57 | 7.55M |
| April 03, 2025 | 96.44 | 94.47 | 94.47 | 97.95 | 93.15 | 5.71M |
| April 02, 2025 | 98.15 | 101.71 | 101.71 | 102.84 | 98 | 3.77M |
| April 01, 2025 | 100.19 | 101.06 | 101.06 | 101.43 | 98.51 | 4.19M |
| March 31, 2025 | 99.26 | 99.21 | 99.21 | 99.7 | 96.63 | 4.03M |
| March 28, 2025 | 103.59 | 101.1 | 101.1 | 103.84 | 100.15 | 3.8M |
| March 27, 2025 | 107.55 | 104.85 | 104.85 | 107.55 | 104.74 | 2.7M |
| March 26, 2025 | 110.4 | 107.97 | 107.97 | 110.63 | 107.05 | 2.24M |
| March 25, 2025 | 110.25 | 110.58 | 110.58 | 112.35 | 110.03 | 3.67M |
| March 24, 2025 | 107.2 | 110.17 | 110.17 | 110.79 | 106.91 | 4.39M |
| March 21, 2025 | 101.25 | 105.03 | 105.03 | 105.56 | 100.63 | 4.92M |
| March 20, 2025 | 103.98 | 103.17 | 103.17 | 105 | 103.08 | 4.91M |
| March 19, 2025 | 103.11 | 104.43 | 104.43 | 104.98 | 102.28 | 3.15M |
| March 18, 2025 | 103.24 | 102.93 | 102.93 | 103.4 | 100.71 | 3M |
| March 17, 2025 | 101.59 | 103.97 | 103.97 | 105.11 | 101.46 | 4.03M |
| March 14, 2025 | 99.58 | 101.8 | 101.8 | 101.98 | 98.81 | 3.94M |
| March 13, 2025 | 100.71 | 98.68 | 98.68 | 102.14 | 98.3 | 5.07M |
| March 12, 2025 | 104.42 | 102.03 | 102.03 | 104.71 | 101.05 | 6.86M |
| March 11, 2025 | 101.53 | 101.96 | 101.96 | 103.54 | 101.01 | 7.55M |
| March 10, 2025 | 107.38 | 101.65 | 101.65 | 107.59 | 100.85 | 9.45M |
| March 07, 2025 | 110.88 | 109.63 | 109.63 | 113.46 | 106.66 | 5.97M |
| March 06, 2025 | 111 | 111.46 | 111.46 | 115.23 | 110.91 | 5.29M |
| March 05, 2025 | 115.45 | 115.09 | 115.09 | 115.5 | 112.91 | 2.91M |
| March 04, 2025 | 111.73 | 115.46 | 115.46 | 116.58 | 110.37 | 5.78M |
| March 03, 2025 | 116.97 | 113.17 | 113.17 | 117.31 | 112.59 | 4.21M |
| February 28, 2025 | 112.62 | 116.55 | 116.55 | 116.64 | 111.68 | 5.05M |
| February 27, 2025 | 116.79 | 113.53 | 113.53 | 118 | 113.31 | 5.09M |
| February 26, 2025 | 115.84 | 113.37 | 113.37 | 117.63 | 112.85 | 6.56M |
| February 25, 2025 | 116.53 | 114.98 | 114.98 | 117.29 | 113.46 | 7.56M |
| February 24, 2025 | 119.64 | 117.51 | 117.51 | 119.8 | 114.62 | 7.27M |