102.98
+0.99(+0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 101.58 | 101.99 | 101.99 | 102.96 | 101.44 | 384,900 |
June 26, 2025 | 101.37 | 101.58 | 101.58 | 102.28 | 99.76 | 607,712 |
June 25, 2025 | 100.9 | 100.78 | 100.78 | 102.01 | 100.12 | 604,005 |
June 24, 2025 | 100.91 | 101.23 | 101.23 | 102.24 | 100.91 | 578,900 |
June 23, 2025 | 100.48 | 100.63 | 100.63 | 101.03 | 98.94 | 555,807 |
June 20, 2025 | 102.29 | 100.44 | 100.44 | 102.44 | 99.86 | 676,524 |
June 18, 2025 | 102.83 | 101.8 | 101.8 | 103.29 | 101.08 | 641,300 |
June 17, 2025 | 104.53 | 102.59 | 102.59 | 105.12 | 102.43 | 600,000 |
June 16, 2025 | 106.2 | 104.82 | 104.82 | 107.37 | 104.48 | 400,300 |
June 13, 2025 | 105.11 | 105.93 | 105.93 | 105.94 | 104.21 | 398,500 |
June 12, 2025 | 106.21 | 105.78 | 105.78 | 106.89 | 105.47 | 413,800 |
June 11, 2025 | 105.42 | 106.31 | 106.31 | 107.21 | 105.42 | 366,000 |
June 10, 2025 | 104.99 | 105.42 | 105.42 | 105.75 | 104.29 | 408,100 |
June 09, 2025 | 106.72 | 104.77 | 104.77 | 107.22 | 104.68 | 455,600 |
June 06, 2025 | 105.4 | 107.06 | 107.06 | 107.06 | 104.33 | 441,400 |
June 05, 2025 | 105.57 | 105.28 | 105.28 | 106.49 | 105.08 | 597,438 |
June 04, 2025 | 105.85 | 104.86 | 104.86 | 106.51 | 104.86 | 515,100 |
June 03, 2025 | 106.14 | 105.58 | 105.58 | 106.65 | 105.02 | 527,106 |
June 02, 2025 | 106.4 | 106.64 | 106.64 | 107.55 | 106.23 | 482,700 |
May 30, 2025 | 106.95 | 106.53 | 106.53 | 107.05 | 106.2 | 493,029 |
May 29, 2025 | 107.56 | 107.44 | 107.44 | 108.42 | 106.84 | 433,700 |
May 28, 2025 | 105.93 | 106.85 | 106.85 | 108.27 | 105.93 | 475,900 |
May 27, 2025 | 107.42 | 107.09 | 107.09 | 108.55 | 106.74 | 609,965 |
May 23, 2025 | 105.5 | 106.59 | 106.59 | 106.79 | 105.16 | 391,341 |
May 22, 2025 | 106.52 | 105.86 | 105.86 | 107.27 | 105.79 | 543,337 |
May 21, 2025 | 107.42 | 107.43 | 107.44 | 108.74 | 107.32 | 717,323 |
May 20, 2025 | 106.57 | 107.84 | 107.84 | 108 | 106.57 | 457,449 |
May 19, 2025 | 104.43 | 107 | 107 | 107.22 | 103.91 | 492,949 |
May 16, 2025 | 102.38 | 103.4 | 103.4 | 103.78 | 101.66 | 582,826 |
May 15, 2025 | 101.41 | 102.45 | 102.45 | 103.13 | 101.41 | 430,500 |
May 14, 2025 | 102.39 | 102.54 | 102.54 | 103.4 | 101.28 | 645,344 |
May 13, 2025 | 99.86 | 102.03 | 102.03 | 102.4 | 99.58 | 667,050 |
May 12, 2025 | 102.26 | 99.85 | 99.85 | 102.26 | 98.13 | 746,900 |
May 09, 2025 | 102.19 | 102.04 | 102.04 | 102.85 | 101.8 | 339,239 |
May 08, 2025 | 104.64 | 101.73 | 101.71 | 104.97 | 101.68 | 478,893 |
May 07, 2025 | 103.25 | 103.97 | 103.97 | 104.23 | 102.73 | 542,148 |
May 06, 2025 | 100.72 | 102.88 | 102.88 | 102.88 | 100.04 | 515,427 |
May 05, 2025 | 101.25 | 100.73 | 100.73 | 101.76 | 100.4 | 315,900 |
May 02, 2025 | 102.92 | 101.27 | 101.27 | 103.49 | 100.56 | 405,400 |
May 01, 2025 | 104.57 | 102.15 | 102.15 | 105.17 | 101.74 | 367,122 |
April 30, 2025 | 107 | 105.31 | 105.23 | 107 | 104.5 | 821,874 |
April 29, 2025 | 105.83 | 105.45 | 105.45 | 106.48 | 104.7 | 1.42M |
April 28, 2025 | 105.48 | 106.34 | 106.34 | 107.67 | 104.17 | 857,300 |
April 25, 2025 | 105.49 | 106.41 | 106.41 | 106.8 | 101.88 | 663,605 |
April 24, 2025 | 104.71 | 105.91 | 105.91 | 107.4 | 103.51 | 932,240 |
April 23, 2025 | 106.32 | 106.34 | 104.71 | 107.37 | 105.65 | 1.42M |
April 22, 2025 | 105.68 | 106.23 | 104.6 | 106.81 | 105.04 | 914,209 |
April 21, 2025 | 106.31 | 104.5 | 102.9 | 106.75 | 102.96 | 536,831 |
April 17, 2025 | 104.12 | 105.82 | 104.2 | 106.59 | 104.12 | 370,300 |
April 16, 2025 | 102.17 | 103.79 | 102.2 | 104.05 | 101.48 | 847,500 |
April 15, 2025 | 99.94 | 101.47 | 101.47 | 102.54 | 99.94 | 531,620 |
April 14, 2025 | 99.81 | 100.18 | 100.18 | 101.1 | 98.17 | 613,821 |
April 11, 2025 | 97.51 | 98.43 | 98.43 | 98.9 | 96.69 | 660,575 |
April 10, 2025 | 94 | 96.74 | 96.74 | 98.15 | 94 | 1.03M |
April 09, 2025 | 92 | 97.68 | 97.68 | 98.3 | 91.76 | 1.51M |
April 08, 2025 | 95 | 93.22 | 93.22 | 95.68 | 92.65 | 792,600 |
April 07, 2025 | 95.86 | 92.5 | 92.5 | 96 | 91.75 | 933,100 |
April 04, 2025 | 98.91 | 96.81 | 96.81 | 100.52 | 96.51 | 799,737 |
April 03, 2025 | 99.9 | 101.46 | 101.46 | 105.11 | 99.9 | 870,940 |
April 02, 2025 | 100.05 | 99.93 | 99.93 | 100.26 | 98.76 | 304,621 |