131.48
+0.9811(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2025 | 130.81 | 130.5 | 130.5 | 131.48 | 130.01 | 630,076 |
| June 23, 2025 | 127.47 | 130.81 | 130.81 | 131.03 | 126.19 | 852,505 |
| June 20, 2025 | 127.03 | 127.8 | 127.8 | 129.83 | 126.18 | 1.05M |
| June 18, 2025 | 124.09 | 125.7 | 125.7 | 126.05 | 123.8 | 486,044 |
| June 17, 2025 | 124.04 | 124.44 | 124.44 | 124.86 | 123.71 | 516,400 |
| June 16, 2025 | 123.27 | 125.04 | 125.04 | 125.4 | 122.64 | 508,053 |
| June 13, 2025 | 121.42 | 121.96 | 121.96 | 123.66 | 121.37 | 557,928 |
| June 12, 2025 | 121.67 | 122.89 | 122.89 | 123.7 | 121 | 236,500 |
| June 11, 2025 | 124.04 | 122.63 | 122.63 | 124.06 | 122.35 | 707,239 |
| June 10, 2025 | 121.77 | 123.32 | 123.32 | 124.16 | 121.22 | 600,900 |
| June 09, 2025 | 121.19 | 121.58 | 121.58 | 122.05 | 120.65 | 517,520 |
| June 06, 2025 | 120.22 | 120.56 | 120.56 | 121 | 119.46 | 413,300 |
| June 05, 2025 | 119.41 | 119.51 | 119.51 | 120.63 | 118.83 | 576,100 |
| June 04, 2025 | 119.32 | 119.58 | 119.58 | 120.58 | 119.2 | 552,623 |
| June 03, 2025 | 116.73 | 119.5 | 119.5 | 119.79 | 116.05 | 528,100 |
| June 02, 2025 | 115.41 | 116.46 | 116.46 | 118.71 | 115.37 | 758,255 |
| May 30, 2025 | 113.61 | 115.6 | 115.6 | 116.59 | 112.9 | 612,153 |
| May 29, 2025 | 114.22 | 113.71 | 113.71 | 114.22 | 112.98 | 351,913 |
| May 28, 2025 | 115.69 | 113.28 | 113.28 | 116.03 | 113.13 | 364,057 |
| May 27, 2025 | 114.06 | 115.5 | 115.5 | 115.92 | 113.33 | 571,278 |
| May 23, 2025 | 110.54 | 112.63 | 112.63 | 113.01 | 110.54 | 363,491 |
| May 22, 2025 | 114.17 | 112.27 | 112.27 | 114.17 | 112.01 | 452,018 |
| May 21, 2025 | 113.96 | 114.8 | 114.8 | 115.09 | 113.53 | 477,496 |
| May 20, 2025 | 113.44 | 114.93 | 114.93 | 115.52 | 113.29 | 666,237 |
| May 19, 2025 | 113.11 | 113.99 | 113.99 | 114.18 | 113.05 | 306,700 |
| May 16, 2025 | 114.14 | 114.82 | 114.82 | 115.05 | 113.62 | 301,570 |
| May 15, 2025 | 113.82 | 114.2 | 114.2 | 115.24 | 113.34 | 313,141 |
| May 14, 2025 | 114.71 | 113.75 | 113.75 | 115.22 | 113.42 | 471,330 |
| May 13, 2025 | 112.21 | 115.1 | 115.1 | 115.64 | 112.21 | 678,404 |
| May 12, 2025 | 112.02 | 112.44 | 112.44 | 112.65 | 109.48 | 598,748 |
| May 09, 2025 | 108.62 | 108.58 | 108.58 | 109.02 | 107.45 | 287,933 |
| May 08, 2025 | 107.02 | 107.87 | 107.87 | 109.08 | 106.08 | 687,304 |
| May 07, 2025 | 107.26 | 106.31 | 106.31 | 107.62 | 105.36 | 507,882 |
| May 06, 2025 | 106.91 | 106.68 | 106.68 | 109.27 | 106.53 | 427,443 |
| May 05, 2025 | 107.3 | 107.55 | 107.55 | 109.33 | 107.3 | 573,249 |
| May 02, 2025 | 110.13 | 108.23 | 108.23 | 112.67 | 107.77 | 733,961 |
| May 01, 2025 | 108.21 | 108.05 | 108.05 | 110.64 | 104.98 | 796,988 |
| April 30, 2025 | 109.09 | 111.29 | 111.29 | 111.72 | 107.92 | 755,907 |
| April 29, 2025 | 109.04 | 110.88 | 110.88 | 111.16 | 108.84 | 417,418 |
| April 28, 2025 | 109.96 | 109.1 | 109.1 | 110.61 | 107.46 | 489,900 |
| April 25, 2025 | 108.89 | 110.41 | 110.41 | 110.52 | 108.28 | 442,792 |
| April 24, 2025 | 105.51 | 109.16 | 109.16 | 109.33 | 105 | 558,063 |
| April 23, 2025 | 106.68 | 105.42 | 105.42 | 107.85 | 105.07 | 472,547 |
| April 22, 2025 | 102.91 | 104.11 | 104.11 | 105.39 | 102.71 | 770,006 |
| April 21, 2025 | 102.02 | 101.48 | 101.48 | 102.64 | 100.21 | 349,375 |
| April 17, 2025 | 101.56 | 103.26 | 103.26 | 103.56 | 101.37 | 442,058 |
| April 16, 2025 | 101.59 | 101.65 | 101.65 | 101.97 | 99.74 | 456,644 |
| April 15, 2025 | 101.58 | 102.08 | 102.08 | 103.7 | 101.02 | 490,068 |
| April 14, 2025 | 102.94 | 101.38 | 101.38 | 103.12 | 99.88 | 618,003 |
| April 11, 2025 | 97.58 | 101 | 101 | 102.37 | 96.52 | 823,487 |
| April 10, 2025 | 97.06 | 97.22 | 97.22 | 98.21 | 93.67 | 527,313 |
| April 09, 2025 | 92.55 | 99.53 | 99.53 | 100.62 | 90.11 | 938,628 |
| April 08, 2025 | 99.4 | 92.04 | 92.04 | 99.4 | 91 | 1.06M |
| April 07, 2025 | 91.58 | 94.38 | 94.38 | 99.91 | 90.35 | 890,333 |
| April 04, 2025 | 95.79 | 94.79 | 94.79 | 97.42 | 92.88 | 904,894 |
| April 03, 2025 | 102.5 | 100.84 | 100.84 | 104.22 | 99.3 | 685,462 |
| April 02, 2025 | 104.77 | 107.36 | 107.36 | 107.73 | 104.23 | 400,644 |
| April 01, 2025 | 104.57 | 105.92 | 105.92 | 106.24 | 103.5 | 423,687 |
| March 31, 2025 | 103.13 | 104.76 | 104.76 | 105.05 | 101.18 | 582,136 |
| March 28, 2025 | 105.65 | 103.82 | 103.82 | 105.73 | 103.04 | 429,734 |