109.29
-1.56(-1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 110.9 | 109.39 | 109.39 | 111.43 | 109.23 | 53,769 |
| February 04, 2025 | 109.01 | 110.85 | 110.85 | 111.84 | 109.01 | 350,707 |
| February 03, 2025 | 105.66 | 108.83 | 108.83 | 112.78 | 104.97 | 405,877 |
| January 31, 2025 | 108.15 | 108.85 | 108.85 | 109.81 | 106.89 | 380,035 |
| January 30, 2025 | 110.92 | 107.74 | 107.74 | 113 | 106.03 | 429,500 |
| January 29, 2025 | 112 | 110.34 | 110.34 | 112.85 | 109.96 | 364,352 |
| January 28, 2025 | 110.79 | 112.02 | 112.02 | 113.64 | 108.35 | 343,500 |
| January 27, 2025 | 109.44 | 111.34 | 111.34 | 112.43 | 109.44 | 315,300 |
| January 24, 2025 | 110.32 | 110.65 | 110.65 | 112.31 | 108.63 | 337,221 |
| January 23, 2025 | 110.69 | 111.01 | 111.01 | 113.27 | 109 | 431,950 |
| January 22, 2025 | 107.64 | 110.79 | 110.79 | 111.5 | 106.41 | 471,329 |
| January 21, 2025 | 109.88 | 108.71 | 108.71 | 110.88 | 106.93 | 287,253 |
| January 17, 2025 | 108.99 | 108.33 | 108.33 | 108.99 | 105.74 | 456,637 |
| January 16, 2025 | 104.14 | 106.99 | 106.99 | 107.32 | 101.93 | 534,600 |
| January 15, 2025 | 100 | 103.16 | 103.16 | 103.52 | 98.1 | 744,565 |
| January 14, 2025 | 96.51 | 99.01 | 99.01 | 101.23 | 94.76 | 845,527 |
| January 13, 2025 | 97.47 | 94.59 | 94.59 | 97.5 | 86.99 | 624,133 |
| January 10, 2025 | 90.26 | 97.7 | 97.7 | 98.53 | 89.05 | 848,781 |
| January 08, 2025 | 90.53 | 93 | 93 | 93.96 | 88.72 | 413,625 |
| January 07, 2025 | 92.84 | 90.57 | 90.57 | 94.36 | 90 | 224,205 |
| January 06, 2025 | 91.28 | 92.3 | 92.3 | 94.77 | 91.21 | 325,946 |
| January 03, 2025 | 89.91 | 90.82 | 90.82 | 91.33 | 88.12 | 140,841 |
| January 02, 2025 | 90.52 | 88.53 | 88.53 | 91.95 | 86.55 | 119,641 |
| December 31, 2024 | 88.12 | 90.17 | 90.17 | 90.42 | 87.73 | 215,786 |
| December 30, 2024 | 88.46 | 86.92 | 86.92 | 88.7 | 86.19 | 207,935 |
| December 27, 2024 | 88.69 | 88.8 | 88.8 | 89.99 | 86.69 | 176,606 |
| December 26, 2024 | 88.02 | 89.99 | 89.99 | 91.02 | 88.02 | 198,000 |
| December 24, 2024 | 88.95 | 89.37 | 89.37 | 89.5 | 87.26 | 122,330 |
| December 23, 2024 | 89.72 | 88.66 | 88.66 | 89.72 | 87.15 | 227,850 |
| December 20, 2024 | 85.29 | 90.39 | 90.39 | 91.22 | 85.29 | 506,936 |
| December 19, 2024 | 86.5 | 87.66 | 87.66 | 88.67 | 84.17 | 388,308 |
| December 18, 2024 | 92.33 | 85.95 | 85.95 | 92.33 | 85.24 | 373,018 |
| December 17, 2024 | 89.5 | 91.45 | 91.45 | 91.6 | 88.6 | 270,300 |
| December 16, 2024 | 86.47 | 90.36 | 90.36 | 90.97 | 84.5 | 345,300 |
| December 13, 2024 | 87.89 | 86.43 | 86.43 | 89.76 | 86.07 | 320,400 |
| December 12, 2024 | 89.51 | 88.13 | 88.13 | 91.32 | 88.04 | 212,281 |
| December 11, 2024 | 88.4 | 89.93 | 89.93 | 92.38 | 87.45 | 303,815 |
| December 10, 2024 | 84.7 | 86.9 | 86.9 | 87.95 | 82.12 | 269,721 |
| December 09, 2024 | 86.21 | 82.79 | 82.79 | 86.58 | 81.87 | 307,643 |
| December 06, 2024 | 82.45 | 85.18 | 85.18 | 85.64 | 81.1 | 265,371 |
| December 05, 2024 | 86.78 | 81.41 | 81.41 | 87.5 | 81.38 | 314,000 |
| December 04, 2024 | 85.44 | 86.8 | 86.8 | 87.4 | 85.39 | 284,602 |
| December 03, 2024 | 85.56 | 86.02 | 86.02 | 86.08 | 82.26 | 352,500 |
| December 02, 2024 | 85.9 | 87.9 | 87.9 | 88.08 | 84.53 | 392,300 |
| November 29, 2024 | 89.27 | 86.97 | 86.97 | 89.27 | 85.57 | 155,454 |
| November 27, 2024 | 83.13 | 89.02 | 89.02 | 89.1 | 82.55 | 555,700 |
| November 26, 2024 | 82.15 | 82.45 | 82.45 | 82.68 | 80.61 | 359,411 |
| November 25, 2024 | 75.15 | 82.32 | 82.32 | 82.5 | 74.31 | 536,235 |
| November 22, 2024 | 73.78 | 73.99 | 73.99 | 75.29 | 71 | 420,005 |
| November 21, 2024 | 73.92 | 73.9 | 73.9 | 75.15 | 72.61 | 469,923 |
| November 20, 2024 | 75 | 73.74 | 73.74 | 75.5 | 72.36 | 557,617 |
| November 19, 2024 | 76.09 | 75.47 | 75.47 | 76.96 | 74.96 | 491,423 |
| November 18, 2024 | 80.12 | 78.61 | 78.61 | 81.21 | 78.61 | 169,854 |
| November 15, 2024 | 83.51 | 80.45 | 80.45 | 83.71 | 80.2 | 480,416 |
| November 14, 2024 | 86.55 | 83.44 | 83.44 | 86.73 | 83.23 | 277,900 |
| November 13, 2024 | 87.93 | 87.13 | 87.13 | 88.74 | 86.05 | 354,500 |
| November 12, 2024 | 88.24 | 87.2 | 87.2 | 90.19 | 86.5 | 334,425 |
| November 11, 2024 | 86.68 | 88.93 | 88.93 | 89.67 | 86.12 | 372,400 |
| November 08, 2024 | 88.96 | 86.48 | 86.48 | 89.88 | 84.79 | 462,472 |
| November 07, 2024 | 89.66 | 88.76 | 88.76 | 89.66 | 87.5 | 499,123 |