123.19
+0.845(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 122.82 | 123.19 | 123.19 | 123.45 | 122.67 | 36,957 |
| February 04, 2025 | 122.22 | 122.34 | 122.34 | 123.33 | 121.92 | 59,750 |
| February 03, 2025 | 121 | 121.84 | 121.84 | 122 | 119.59 | 62,000 |
| January 31, 2025 | 121.63 | 121.93 | 121.93 | 122.49 | 120.48 | 69,505 |
| January 30, 2025 | 123.04 | 122.85 | 122.85 | 124.01 | 121.87 | 18,470 |
| January 29, 2025 | 122.53 | 121.98 | 121.98 | 123.92 | 120.8 | 54,890 |
| January 28, 2025 | 121.34 | 122.89 | 122.89 | 124.56 | 121.34 | 57,400 |
| January 27, 2025 | 122.09 | 121.74 | 121.74 | 124.21 | 121.21 | 70,100 |
| January 24, 2025 | 122.07 | 122.56 | 122.56 | 125.01 | 121.95 | 95,100 |
| January 23, 2025 | 125 | 122.05 | 122.05 | 125 | 121.37 | 162,622 |
| January 22, 2025 | 124.7 | 125.56 | 125.56 | 125.6 | 123.91 | 151,400 |
| January 21, 2025 | 121.87 | 124.83 | 124.83 | 124.83 | 121.71 | 139,626 |
| January 17, 2025 | 122.16 | 121.75 | 121.75 | 122.86 | 120.4 | 81,621 |
| January 16, 2025 | 121.49 | 121.4 | 121.4 | 121.89 | 118.99 | 88,400 |
| January 15, 2025 | 119.93 | 120.15 | 120.15 | 120.67 | 118.58 | 126,000 |
| January 14, 2025 | 113.31 | 117.36 | 117.36 | 117.39 | 112.62 | 89,003 |
| January 13, 2025 | 110.19 | 113.15 | 113.15 | 113.37 | 109.43 | 95,861 |
| January 10, 2025 | 112.81 | 110.55 | 110.55 | 113.35 | 109.45 | 228,600 |
| January 08, 2025 | 111.84 | 113.99 | 113.99 | 114.96 | 110.65 | 30,631 |
| January 07, 2025 | 114.64 | 112.92 | 112.92 | 115.13 | 111.34 | 106,066 |
| January 06, 2025 | 109.89 | 114.07 | 114.07 | 114.37 | 108.26 | 160,002 |
| January 03, 2025 | 115.97 | 110.25 | 110.25 | 115.97 | 106.89 | 301,233 |
| January 02, 2025 | 117 | 114.47 | 114.47 | 117.5 | 113.27 | 119,500 |
| December 31, 2024 | 115.6 | 116.53 | 116.53 | 117.3 | 112.81 | 128,700 |
| December 30, 2024 | 116.41 | 115.14 | 115.14 | 119.73 | 115.14 | 92,782 |
| December 27, 2024 | 118.5 | 117.42 | 117.42 | 118.5 | 115.5 | 96,000 |
| December 26, 2024 | 117.39 | 118.47 | 118.47 | 120.1 | 116.29 | 169,400 |
| December 24, 2024 | 117.32 | 117.39 | 117.39 | 118.44 | 115.18 | 61,600 |
| December 23, 2024 | 113.14 | 116.25 | 116.25 | 116.91 | 112.8 | 152,200 |
| December 20, 2024 | 109.53 | 113.37 | 113.37 | 115.17 | 107.06 | 218,366 |
| December 19, 2024 | 109.91 | 111.25 | 111.25 | 113.14 | 108.02 | 161,800 |
| December 18, 2024 | 112.53 | 109 | 109 | 113.51 | 107.66 | 102,184 |
| December 17, 2024 | 111.76 | 112.25 | 112.25 | 113.19 | 110.02 | 82,106 |
| December 16, 2024 | 113.94 | 112 | 112 | 116.18 | 110.83 | 121,526 |
| December 13, 2024 | 113.39 | 114.24 | 114.24 | 114.88 | 112.76 | 55,055 |
| December 12, 2024 | 113.33 | 113.23 | 113.23 | 114.78 | 112.75 | 66,000 |
| December 11, 2024 | 114.13 | 113.5 | 113.5 | 116 | 112.59 | 191,900 |
| December 10, 2024 | 117.07 | 113.99 | 113.99 | 118.49 | 113.81 | 91,500 |
| December 09, 2024 | 117.03 | 116.58 | 116.58 | 119.59 | 116.44 | 83,903 |
| December 06, 2024 | 117.74 | 116.52 | 116.52 | 117.74 | 113.41 | 76,839 |
| December 05, 2024 | 117.49 | 116.6 | 116.6 | 118.52 | 115.32 | 97,900 |
| December 04, 2024 | 118.69 | 117.63 | 117.63 | 122.03 | 117.12 | 146,604 |
| December 03, 2024 | 123.11 | 118.98 | 118.98 | 124.61 | 117.77 | 188,313 |
| December 02, 2024 | 125.1 | 123.75 | 123.75 | 126.5 | 120.26 | 253,326 |
| November 29, 2024 | 121.5 | 121.87 | 121.87 | 124.95 | 120.9 | 95,044 |
| November 27, 2024 | 116.49 | 116.71 | 116.71 | 119.19 | 115.92 | 91,200 |
| November 26, 2024 | 112.34 | 116.01 | 116.01 | 116.36 | 111.43 | 90,602 |
| November 25, 2024 | 112.2 | 113 | 113 | 114.7 | 108.28 | 163,300 |
| November 22, 2024 | 110.96 | 111.37 | 111.37 | 112.48 | 108.85 | 142,500 |
| November 21, 2024 | 109.07 | 110.26 | 110.26 | 110.89 | 107.92 | 274,002 |
| November 20, 2024 | 108.22 | 108 | 108 | 110.17 | 106.03 | 133,900 |
| November 19, 2024 | 107.4 | 109.68 | 109.68 | 110.68 | 106.04 | 160,239 |
| November 18, 2024 | 111.98 | 108.43 | 108.43 | 114.36 | 108.43 | 155,500 |
| November 15, 2024 | 114.66 | 111.98 | 111.98 | 114.66 | 111.54 | 102,610 |
| November 14, 2024 | 113.1 | 114.91 | 114.51 | 116.14 | 111.56 | 187,900 |
| November 13, 2024 | 116.4 | 112.39 | 112 | 117.15 | 112.39 | 95,355 |
| November 12, 2024 | 114.72 | 115.68 | 115.28 | 117.29 | 114.49 | 153,302 |
| November 11, 2024 | 120.47 | 114.52 | 114.12 | 121.4 | 112.32 | 193,008 |
| November 08, 2024 | 110.77 | 118.7 | 118.7 | 120.89 | 105 | 352,935 |
| November 07, 2024 | 115.86 | 116.13 | 116.13 | 119.68 | 115.47 | 287,045 |