115.94
+2.35(+2.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 110.45 | 115.94 | 115.94 | 117.57 | 109.05 | 938,561 |
| April 01, 2025 | 111.01 | 113.59 | 113.59 | 113.96 | 108.2 | 1.01M |
| March 31, 2025 | 110 | 111.03 | 111.03 | 112.66 | 107.4 | 1.47M |
| March 28, 2025 | 114.17 | 112.36 | 112.36 | 114.97 | 111.26 | 1.54M |
| March 27, 2025 | 111.18 | 114.52 | 114.52 | 116.27 | 110.27 | 1.07M |
| March 26, 2025 | 116.92 | 114 | 114 | 117.75 | 112.15 | 2.12M |
| March 25, 2025 | 115.41 | 116.94 | 116.94 | 117.18 | 111.52 | 1.98M |
| March 24, 2025 | 109.74 | 114.91 | 114.91 | 115.32 | 109.56 | 1.28M |
| March 21, 2025 | 105.54 | 107.23 | 107.23 | 107.97 | 102.54 | 1.45M |
| March 20, 2025 | 107.28 | 106.7 | 106.7 | 107.99 | 105.5 | 1.33M |
| March 19, 2025 | 102.07 | 109.01 | 109.01 | 109.24 | 101.41 | 1.28M |
| March 18, 2025 | 106.83 | 102.39 | 102.39 | 106.83 | 101.72 | 1.07M |
| March 17, 2025 | 104.33 | 106.98 | 106.98 | 107.8 | 103.15 | 1.01M |
| March 14, 2025 | 103.31 | 104.31 | 104.31 | 105.15 | 100.3 | 1.21M |
| March 13, 2025 | 103.86 | 101.18 | 100.88 | 105.04 | 98.28 | 1.33M |
| March 12, 2025 | 109.58 | 103.24 | 103.24 | 114.43 | 100.21 | 2.18M |
| March 11, 2025 | 98.63 | 105.58 | 105.58 | 108.9 | 98.5 | 1.87M |
| March 10, 2025 | 102.09 | 97.69 | 97.69 | 102.09 | 96.51 | 2.19M |
| March 07, 2025 | 106.22 | 104.22 | 104.22 | 108.94 | 99.68 | 2.57M |
| March 06, 2025 | 110.17 | 108.28 | 108.28 | 112.63 | 106 | 2.55M |
| March 05, 2025 | 116.52 | 113.13 | 113.13 | 118.99 | 113.05 | 1.96M |
| March 04, 2025 | 117 | 115.16 | 115.16 | 118.96 | 111.62 | 2.63M |
| March 03, 2025 | 126.51 | 118.61 | 118.61 | 129.99 | 116.22 | 3.76M |
| February 28, 2025 | 128.54 | 128.71 | 128.71 | 129.96 | 124.39 | 2.15M |
| February 27, 2025 | 137.75 | 129.63 | 129.63 | 139.49 | 127.6 | 2.45M |
| February 26, 2025 | 136.65 | 140.32 | 140.32 | 143.84 | 135.46 | 2.07M |
| February 25, 2025 | 126.61 | 132.95 | 132.95 | 133.41 | 125 | 1.95M |
| February 24, 2025 | 132 | 130.1 | 130.1 | 135 | 127.4 | 2.86M |
| February 21, 2025 | 145 | 129.31 | 129.31 | 145.97 | 127.57 | 3.87M |
| February 20, 2025 | 149.74 | 143.82 | 143.82 | 158.83 | 139.28 | 6.25M |
| February 19, 2025 | 118.18 | 125.75 | 125.75 | 126.29 | 118.18 | 1.93M |
| February 18, 2025 | 115.21 | 119.18 | 119.18 | 119.74 | 114.5 | 1.41M |
| February 14, 2025 | 108.17 | 113.59 | 113.59 | 115.47 | 105.52 | 1.77M |
| February 13, 2025 | 112.47 | 107.92 | 107.92 | 114.4 | 106.88 | 2.52M |
| February 12, 2025 | 115.74 | 114.71 | 114.71 | 121.61 | 113.89 | 1.69M |
| February 11, 2025 | 116.98 | 119.51 | 119.51 | 119.67 | 115 | 900,773 |
| February 10, 2025 | 116 | 116.68 | 116.68 | 120.91 | 114.66 | 1.73M |
| February 07, 2025 | 119.32 | 112.84 | 112.84 | 119.67 | 109.86 | 2.28M |
| February 06, 2025 | 120.11 | 118.81 | 118.81 | 122.55 | 117.62 | 2.12M |
| February 05, 2025 | 109.39 | 116.95 | 116.95 | 117.08 | 107.55 | 2.47M |
| February 04, 2025 | 107.29 | 109.6 | 109.6 | 110.22 | 106.7 | 2.33M |
| February 03, 2025 | 97.79 | 108.2 | 108.2 | 112.74 | 97.5 | 3.64M |
| January 31, 2025 | 103 | 100.53 | 100.53 | 103.43 | 98.51 | 1.78M |
| January 30, 2025 | 98.01 | 103.35 | 103.35 | 104.23 | 97.02 | 1.57M |
| January 29, 2025 | 100.16 | 97 | 97 | 103.5 | 85.55 | 6.42M |
| January 28, 2025 | 93.15 | 100.02 | 100.02 | 101.76 | 93.01 | 2.64M |
| January 27, 2025 | 89.8 | 91.65 | 91.65 | 94.86 | 88.21 | 3.61M |
| January 24, 2025 | 101.98 | 90.98 | 90.98 | 104.8 | 90.89 | 5.37M |
| January 23, 2025 | 91.93 | 101.5 | 101.5 | 101.92 | 91.93 | 7.3M |
| January 22, 2025 | 84 | 91.99 | 91.99 | 92.52 | 81 | 7.46M |
| January 21, 2025 | 86.25 | 83.79 | 83.79 | 87.95 | 75.06 | 18.43M |
| January 17, 2025 | 123.18 | 112.38 | 112.38 | 128.29 | 110.37 | 5.55M |
| January 16, 2025 | 126.86 | 120 | 120 | 131.2 | 118.52 | 8.45M |
| January 15, 2025 | 158.76 | 116.08 | 116.08 | 159.48 | 91.37 | 20.03M |
| January 14, 2025 | 169.64 | 153.29 | 153.29 | 170 | 150.03 | 2.27M |
| January 13, 2025 | 168.88 | 164.57 | 164.57 | 170.99 | 159.63 | 3.05M |
| January 10, 2025 | 168.43 | 174.02 | 174.02 | 181.64 | 168.43 | 2.51M |
| January 08, 2025 | 160.07 | 168.78 | 168.78 | 169.38 | 158.49 | 1.63M |
| January 07, 2025 | 159 | 159.91 | 159.91 | 161.65 | 154.18 | 1.69M |
| January 06, 2025 | 153.11 | 157.96 | 157.96 | 158.13 | 150.49 | 2.15M |