120.65
-0.25(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 120.17 | 120.65 | 120.65 | 121.13 | 119 | 848,310 |
| February 03, 2025 | 119.06 | 120.9 | 120.9 | 121.4 | 118.2 | 1.48M |
| January 31, 2025 | 119.02 | 119.88 | 119.88 | 120.73 | 118.82 | 1.37M |
| January 30, 2025 | 118.88 | 119.33 | 119.33 | 119.73 | 118.25 | 1.11M |
| January 29, 2025 | 118.87 | 117.6 | 117.6 | 119.67 | 117.56 | 1.26M |
| January 28, 2025 | 121.25 | 118.6 | 118.6 | 121.26 | 118.06 | 1.21M |
| January 27, 2025 | 120.4 | 121.73 | 121.73 | 122.13 | 118.11 | 1.34M |
| January 24, 2025 | 119.45 | 119.28 | 119.28 | 120.25 | 118.93 | 234,947 |
| January 23, 2025 | 120.82 | 119.51 | 119.51 | 121.25 | 116.3 | 2.72M |
| January 22, 2025 | 123.32 | 120.23 | 120.23 | 123.42 | 119.9 | 1.1M |
| January 21, 2025 | 124.31 | 123.89 | 123.89 | 125.6 | 123.44 | 1.21M |
| January 17, 2025 | 122.75 | 123.66 | 123.66 | 124.09 | 122.4 | 694,062 |
| January 16, 2025 | 120.28 | 122.99 | 122.99 | 123 | 120.28 | 903,631 |
| January 15, 2025 | 121.36 | 120.61 | 120.61 | 121.73 | 120.11 | 843,020 |
| January 14, 2025 | 118.29 | 119.43 | 119.43 | 120.15 | 117.95 | 823,231 |
| January 13, 2025 | 119.08 | 118.22 | 118.22 | 119.08 | 116.76 | 710,363 |
| January 10, 2025 | 120.14 | 119.02 | 119.02 | 120.8 | 118.36 | 1.08M |
| January 08, 2025 | 119.57 | 121.01 | 121.01 | 121.09 | 118.95 | 814,900 |
| January 07, 2025 | 119.74 | 120.38 | 120.38 | 121.43 | 119.7 | 844,700 |
| January 06, 2025 | 121.57 | 119.67 | 119.67 | 121.61 | 119.46 | 893,400 |
| January 03, 2025 | 121.24 | 121.58 | 121.58 | 122.3 | 120.75 | 897,677 |
| January 02, 2025 | 122.83 | 121.07 | 121.07 | 122.83 | 120.65 | 693,200 |
| December 31, 2024 | 120.61 | 120.75 | 120.75 | 121.43 | 120.02 | 646,040 |
| December 30, 2024 | 121 | 120.55 | 120.55 | 121 | 119.43 | 722,594 |
| December 27, 2024 | 120.39 | 121.35 | 121.35 | 122.08 | 120.1 | 1.08M |
| December 26, 2024 | 120.25 | 121.09 | 121.09 | 121.35 | 120.04 | 532,940 |
| December 24, 2024 | 120.07 | 120.6 | 120.6 | 120.81 | 120.07 | 299,563 |
| December 23, 2024 | 120.05 | 120.25 | 120.25 | 120.41 | 118.92 | 887,662 |
| December 20, 2024 | 116.94 | 120.18 | 120.18 | 120.49 | 116.7 | 3.04M |
| December 19, 2024 | 116.92 | 118.11 | 118.11 | 119.28 | 116.65 | 1.36M |
| December 18, 2024 | 120.3 | 119.07 | 119.07 | 120.81 | 118.27 | 535,902 |
| December 17, 2024 | 120.82 | 120.7 | 120.7 | 122.94 | 120.23 | 1.86M |
| December 16, 2024 | 120.31 | 121.35 | 121.35 | 123.07 | 119.84 | 2.43M |
| December 13, 2024 | 120.87 | 121.28 | 120.19 | 121.93 | 120.43 | 1.44M |
| December 12, 2024 | 121.48 | 120.78 | 120.78 | 121.69 | 120.62 | 1.29M |
| December 11, 2024 | 121.93 | 121 | 121 | 122.28 | 120.8 | 1.45M |
| December 10, 2024 | 121.56 | 121.97 | 121.97 | 122.26 | 119.52 | 1.38M |
| December 09, 2024 | 121.39 | 121.8 | 121.8 | 122.25 | 121.15 | 1.45M |
| December 06, 2024 | 122.5 | 121.57 | 121.57 | 122.65 | 121.15 | 1.37M |
| December 05, 2024 | 122.33 | 122.42 | 122.42 | 123.17 | 122.08 | 1.09M |
| December 04, 2024 | 122.89 | 122.29 | 122.29 | 123.4 | 121.77 | 1.05M |
| December 03, 2024 | 125.31 | 122.98 | 122.98 | 125.44 | 122.91 | 1.21M |
| December 02, 2024 | 125.77 | 123.6 | 123.6 | 125.85 | 123.42 | 1.1M |
| November 29, 2024 | 126.31 | 125.78 | 125.78 | 126.36 | 125.25 | 608,746 |
| November 27, 2024 | 125.98 | 126.08 | 126.08 | 127.53 | 125.88 | 1.13M |
| November 26, 2024 | 125.36 | 125.45 | 125.45 | 125.63 | 124.63 | 1.15M |
| November 25, 2024 | 125.01 | 125.18 | 125.18 | 125.6 | 124.69 | 1.57M |
| November 22, 2024 | 124.07 | 124.6 | 124.6 | 125.05 | 123.98 | 1.17M |
| November 21, 2024 | 122.39 | 123.98 | 123.98 | 124.05 | 121.85 | 902,889 |
| November 20, 2024 | 121.7 | 122.18 | 122.18 | 122.43 | 121.27 | 1.42M |
| November 19, 2024 | 120.13 | 121.68 | 121.68 | 121.76 | 119.89 | 2.17M |
| November 18, 2024 | 119.67 | 120.5 | 120.5 | 121.09 | 119.32 | 1.55M |
| November 15, 2024 | 119.12 | 120.09 | 120.09 | 120.34 | 118.95 | 3.09M |
| November 14, 2024 | 118.97 | 119.41 | 119.41 | 120.54 | 118.96 | 1.59M |
| November 13, 2024 | 120.75 | 118.62 | 118.62 | 120.82 | 117.9 | 1.42M |
| November 12, 2024 | 119.49 | 120.07 | 120.07 | 120.74 | 119.49 | 1.58M |
| November 11, 2024 | 117.79 | 119.73 | 119.73 | 119.92 | 117.77 | 1.32M |
| November 08, 2024 | 117.65 | 117.8 | 117.8 | 119.36 | 117.15 | 3.02M |
| November 07, 2024 | 122.15 | 117.04 | 117.04 | 123.17 | 115.59 | 3.66M |
| November 06, 2024 | 122.75 | 121.57 | 121.57 | 123.67 | 120.98 | 1.57M |