133.40
+0.69(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 131.6 | 132.71 | 132.71 | 133.01 | 130.93 | 1.21M |
| March 12, 2025 | 131.4 | 131.36 | 131.36 | 132.42 | 130.95 | 981,330 |
| March 11, 2025 | 132.29 | 132.03 | 132.03 | 132.83 | 131.11 | 1.49M |
| March 10, 2025 | 132.26 | 132.01 | 132.01 | 133.94 | 130.15 | 2.42M |
| March 07, 2025 | 130.88 | 131.68 | 131.68 | 132.55 | 130.57 | 2.38M |
| March 06, 2025 | 132.01 | 130.54 | 130.54 | 132.01 | 129.69 | 766,953 |
| March 05, 2025 | 131.02 | 132.05 | 132.05 | 133.09 | 130.72 | 1.7M |
| March 04, 2025 | 135.99 | 131.94 | 131.94 | 136.28 | 131.63 | 1.3M |
| March 03, 2025 | 133.32 | 135.24 | 135.24 | 135.24 | 132.95 | 1.08M |
| February 28, 2025 | 133.07 | 133.7 | 133.7 | 134.11 | 131.72 | 1.16M |
| February 27, 2025 | 131.82 | 131.84 | 131.84 | 133 | 131.19 | 698,014 |
| February 26, 2025 | 132.87 | 132.65 | 132.65 | 133.42 | 131.84 | 877,361 |
| February 25, 2025 | 132.39 | 133.39 | 133.39 | 133.49 | 132.39 | 993,600 |
| February 24, 2025 | 132.4 | 132.38 | 132.38 | 133.45 | 130.85 | 782,932 |
| February 21, 2025 | 130.76 | 131.99 | 131.99 | 132.88 | 129.8 | 1.08M |
| February 20, 2025 | 129.61 | 131.18 | 131.18 | 131.84 | 128.27 | 1.51M |
| February 19, 2025 | 129.02 | 130.38 | 130.38 | 130.53 | 128.97 | 1.04M |
| February 18, 2025 | 129.8 | 129.55 | 129.55 | 130.36 | 128.57 | 1.43M |
| February 14, 2025 | 128.67 | 129.04 | 129.04 | 130.22 | 128.34 | 1.89M |
| February 13, 2025 | 123.71 | 127.81 | 127.81 | 128.74 | 123.48 | 2.58M |
| February 12, 2025 | 123.56 | 124.19 | 124.19 | 124.55 | 122.85 | 1.34M |
| February 11, 2025 | 123.22 | 124.89 | 124.89 | 124.94 | 122.22 | 924,533 |
| February 10, 2025 | 122.64 | 123.71 | 123.71 | 123.82 | 122.12 | 1.1M |
| February 07, 2025 | 122.21 | 122.7 | 122.7 | 122.88 | 121.45 | 1.18M |
| February 06, 2025 | 122.78 | 122.56 | 122.56 | 123 | 121.58 | 1.06M |
| February 05, 2025 | 121.84 | 122.69 | 122.69 | 123.24 | 121.19 | 1.25M |
| 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 | 1.39M |
| 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 | 119.1 | 119.1 | 120.25 | 118.86 | 1.11M |
| January 23, 2025 | 120.82 | 119.51 | 119.51 | 121.25 | 116.3 | 2.74M |
| 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 | 697,200 |
| 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 | 710,500 |
| 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 | 906,111 |
| 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 | 735,000 |
| 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 | 533,400 |
| December 24, 2024 | 120.07 | 120.76 | 120.76 | 120.81 | 120.07 | 309,908 |
| December 23, 2024 | 120.05 | 120.25 | 120.25 | 120.41 | 118.92 | 899,035 |
| 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 | 117.53 | 117.53 | 120.81 | 117.49 | 1.41M |
| 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 |