113.41
-1.58(-1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 114.57 | 113.41 | 113.41 | 114.57 | 113.08 | 751,035 |
| June 27, 2025 | 115.93 | 114.99 | 114.99 | 116.33 | 114.85 | 1.13M |
| June 26, 2025 | 112.93 | 114.71 | 114.71 | 114.96 | 111.89 | 583,607 |
| June 25, 2025 | 114.22 | 112.31 | 112.31 | 114.57 | 112.08 | 544,232 |
| June 24, 2025 | 114.38 | 113.51 | 113.51 | 114.59 | 112.91 | 535,417 |
| June 23, 2025 | 112.18 | 114.07 | 114.07 | 114.16 | 111.48 | 506,801 |
| June 20, 2025 | 113.27 | 112.19 | 112.19 | 113.43 | 111.37 | 728,233 |
| June 18, 2025 | 113.17 | 112.87 | 112.87 | 114.5 | 112.01 | 453,900 |
| June 17, 2025 | 112.74 | 113.21 | 113.21 | 114.15 | 112.48 | 546,726 |
| June 16, 2025 | 110.97 | 113.12 | 113.12 | 113.23 | 110.97 | 445,300 |
| June 13, 2025 | 112.3 | 110.83 | 110.83 | 112.9 | 110.41 | 418,000 |
| June 12, 2025 | 111.69 | 112.58 | 112.58 | 113.14 | 110.5 | 349,606 |
| June 11, 2025 | 113.29 | 112.75 | 112.75 | 114.19 | 112.3 | 322,600 |
| June 10, 2025 | 113.12 | 112.58 | 112.58 | 113.77 | 112.09 | 363,948 |
| June 09, 2025 | 112.69 | 112.33 | 112.33 | 113.73 | 111.84 | 324,700 |
| June 06, 2025 | 112.59 | 112.18 | 112.18 | 112.86 | 111.24 | 339,407 |
| June 05, 2025 | 111.91 | 110.77 | 110.77 | 112.17 | 110.22 | 356,221 |
| June 04, 2025 | 113.68 | 111.43 | 111.43 | 114.06 | 111.43 | 457,700 |
| June 03, 2025 | 111.77 | 113.34 | 113.34 | 113.97 | 111.77 | 632,600 |
| June 02, 2025 | 111.14 | 111.83 | 111.83 | 112.5 | 109.48 | 724,500 |
| May 30, 2025 | 111.35 | 110.64 | 110.64 | 111.47 | 109.66 | 576,326 |
| May 29, 2025 | 111.35 | 111.6 | 111.6 | 112.67 | 111.02 | 644,720 |
| May 28, 2025 | 111.2 | 110.74 | 110.74 | 111.91 | 109.61 | 873,265 |
| May 27, 2025 | 109.91 | 110.89 | 110.89 | 111.47 | 108.68 | 665,096 |
| May 23, 2025 | 105.05 | 107.39 | 107.39 | 108.1 | 105.05 | 488,168 |
| May 22, 2025 | 107.82 | 107.19 | 107.19 | 109.01 | 106.5 | 405,921 |
| May 21, 2025 | 108.75 | 107.91 | 107.91 | 109.54 | 107.74 | 628,776 |
| May 20, 2025 | 109.98 | 110.14 | 110.14 | 110.97 | 109.58 | 512,345 |
| May 19, 2025 | 109.02 | 110.12 | 110.12 | 110.72 | 108.57 | 457,356 |
| May 16, 2025 | 110 | 110.25 | 110.25 | 110.77 | 109.24 | 508,298 |
| May 15, 2025 | 107.98 | 109.16 | 109.16 | 109.2 | 107.55 | 511,816 |
| May 14, 2025 | 108.16 | 108.9 | 108.9 | 109.87 | 107.65 | 681,500 |
| May 13, 2025 | 109.64 | 108.53 | 108.53 | 109.76 | 108.25 | 388,900 |
| May 12, 2025 | 109.14 | 108.81 | 108.81 | 110.71 | 108.41 | 518,324 |
| May 09, 2025 | 104.27 | 103.85 | 103.85 | 105.06 | 103.02 | 316,967 |
| May 08, 2025 | 103.41 | 103.89 | 103.89 | 104.95 | 102.93 | 350,024 |
| May 07, 2025 | 102.97 | 102.2 | 102.2 | 102.97 | 101.51 | 427,936 |
| May 06, 2025 | 103.55 | 102.21 | 102.21 | 104.03 | 101.65 | 463,422 |
| May 05, 2025 | 103.39 | 104.53 | 104.53 | 105.52 | 102.97 | 499,608 |
| May 02, 2025 | 101.82 | 104.48 | 104.56 | 105.43 | 100.9 | 874,748 |
| May 01, 2025 | 94.86 | 99.58 | 99.58 | 100.9 | 94.71 | 1.34M |
| April 30, 2025 | 95.13 | 96.37 | 96.37 | 96.39 | 93.24 | 655,953 |
| April 29, 2025 | 95.08 | 95.97 | 95.97 | 96.45 | 94.99 | 454,933 |
| April 28, 2025 | 96.51 | 95.78 | 95.78 | 97.52 | 95.28 | 346,541 |
| April 25, 2025 | 97.09 | 96.78 | 96.78 | 98.04 | 95.71 | 284,400 |
| April 24, 2025 | 96.29 | 98.2 | 98.2 | 98.85 | 96.29 | 331,225 |
| April 23, 2025 | 97.84 | 95.83 | 95.83 | 99.46 | 95.26 | 411,436 |
| April 22, 2025 | 93.92 | 94.77 | 94.77 | 95.5 | 93.03 | 415,500 |
| April 21, 2025 | 94.12 | 92.87 | 92.87 | 94.65 | 92.31 | 322,344 |
| April 17, 2025 | 95.01 | 95.33 | 95.33 | 95.97 | 94.36 | 757,437 |
| April 16, 2025 | 95.11 | 94.2 | 94.2 | 95.36 | 93.14 | 454,000 |
| April 15, 2025 | 96.2 | 95.57 | 95.57 | 97.2 | 95.09 | 261,000 |
| April 14, 2025 | 98.4 | 96.05 | 96.05 | 98.4 | 95.26 | 429,431 |
| April 11, 2025 | 93.08 | 96.61 | 96.63 | 98.26 | 93.06 | 615,659 |
| April 10, 2025 | 93.54 | 93.22 | 93.22 | 94.81 | 91.21 | 616,014 |
| April 09, 2025 | 86.51 | 95.98 | 95.98 | 97.09 | 85.86 | 809,120 |
| April 08, 2025 | 91.73 | 87.32 | 87.32 | 92.3 | 86.37 | 654,120 |
| April 07, 2025 | 86.47 | 88.58 | 88.58 | 92.57 | 83.94 | 868,562 |
| April 04, 2025 | 89.14 | 89.17 | 89.17 | 90.04 | 85.33 | 1.18M |
| April 03, 2025 | 97.09 | 92.94 | 92.94 | 98.77 | 92.9 | 599,394 |