109.69
-3.87(-3.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 107.88 | 109.69 | 109.69 | 111.58 | 105.69 | 14.12M |
| February 03, 2025 | 108.74 | 113.56 | 113.56 | 115.35 | 108.4 | 11.31M |
| January 31, 2025 | 112.45 | 112.86 | 112.86 | 115.79 | 111.2 | 15.18M |
| January 30, 2025 | 111.37 | 110.33 | 110.33 | 112 | 109.04 | 14.49M |
| January 29, 2025 | 104.72 | 103.85 | 103.85 | 105.36 | 103.11 | 5.99M |
| January 28, 2025 | 103.3 | 103.88 | 103.88 | 105.05 | 100.05 | 20.26M |
| January 27, 2025 | 108.03 | 100.33 | 100.33 | 108.15 | 99.52 | 38.46M |
| January 24, 2025 | 126.68 | 124.02 | 124.02 | 127.2 | 123.67 | 9.54M |
| January 23, 2025 | 123.36 | 126.06 | 126.06 | 127.48 | 121.73 | 9.53M |
| January 22, 2025 | 124.8 | 125.21 | 125.21 | 126.45 | 124.24 | 10.13M |
| January 21, 2025 | 125.85 | 123.78 | 123.78 | 126.11 | 122.1 | 12.77M |
| January 17, 2025 | 119.92 | 124.76 | 124.76 | 125.37 | 119.4 | 14.82M |
| January 16, 2025 | 118.43 | 117.58 | 117.58 | 120.87 | 116.34 | 12.18M |
| January 15, 2025 | 118.33 | 116 | 116 | 119.09 | 115.75 | 10.57M |
| January 14, 2025 | 116.74 | 115.2 | 115.2 | 117.7 | 113.88 | 6.89M |
| January 13, 2025 | 112 | 115.15 | 115.15 | 115.33 | 111.55 | 9.6M |
| January 10, 2025 | 116.16 | 114.32 | 114.32 | 116.55 | 113.64 | 10.78M |
| January 08, 2025 | 115.5 | 118.23 | 118.23 | 118.41 | 114.82 | 8.27M |
| January 07, 2025 | 120.39 | 116.23 | 116.23 | 120.45 | 115 | 10.69M |
| January 06, 2025 | 122.29 | 119.01 | 119.01 | 123.41 | 117.82 | 15.26M |
| January 03, 2025 | 115.11 | 118.18 | 118.18 | 118.33 | 114.74 | 11.62M |
| January 02, 2025 | 110.65 | 113.56 | 113.56 | 114.99 | 110.25 | 9.07M |
| December 31, 2024 | 111.52 | 110.45 | 110.45 | 112.25 | 109.8 | 4.35M |
| December 30, 2024 | 110.72 | 110.55 | 110.55 | 110.78 | 110.55 | 147,207 |
| December 27, 2024 | 114.63 | 113.62 | 113.62 | 114.99 | 111.39 | 6.1M |
| December 26, 2024 | 115.16 | 115.89 | 115.89 | 116.32 | 114.11 | 3.19M |
| December 24, 2024 | 115.44 | 115.05 | 115.05 | 115.95 | 113.4 | 2.28M |
| December 23, 2024 | 112.65 | 113.76 | 113.76 | 114.42 | 111.32 | 8.34M |
| December 20, 2024 | 107.98 | 111.9 | 111.9 | 114.37 | 107.37 | 28.67M |
| December 19, 2024 | 107.72 | 109.11 | 109.11 | 110.38 | 106.67 | 21.5M |
| December 18, 2024 | 112.5 | 105.28 | 105.28 | 113.51 | 104.38 | 24.15M |
| December 17, 2024 | 122.37 | 112.25 | 112.25 | 122.93 | 111.9 | 31.87M |
| December 16, 2024 | 122.5 | 124.78 | 124.78 | 126.15 | 119.13 | 23.75M |
| December 13, 2024 | 117.99 | 120.77 | 120.77 | 121.86 | 115.1 | 35.91M |
| December 12, 2024 | 110.53 | 109.01 | 109.01 | 110.94 | 107.92 | 9.61M |
| December 11, 2024 | 109.89 | 111.36 | 111.36 | 111.98 | 108.48 | 14.8M |
| December 10, 2024 | 107.86 | 106.68 | 106.68 | 108.71 | 105 | 13.9M |
| December 09, 2024 | 111.72 | 107.03 | 107.03 | 112.88 | 106.33 | 17.64M |
| December 06, 2024 | 113.48 | 113.51 | 113.51 | 114.75 | 111.63 | 13.74M |
| December 05, 2024 | 116.6 | 113.37 | 113.37 | 116.6 | 112.1 | 23.96M |
| December 04, 2024 | 112.33 | 117.02 | 117.02 | 117.74 | 109.57 | 22.44M |
| December 03, 2024 | 97.79 | 95.91 | 95.91 | 98.72 | 94.6 | 22.74M |
| December 02, 2024 | 97.37 | 96.86 | 96.86 | 97.63 | 94.95 | 17.48M |
| November 29, 2024 | 91.18 | 92.69 | 92.69 | 93.78 | 90.42 | 7.12M |
| November 27, 2024 | 92.71 | 90.1 | 90.1 | 92.71 | 88.01 | 8.76M |
| November 26, 2024 | 94 | 92.79 | 92.79 | 95.55 | 92.03 | 5.91M |
| November 25, 2024 | 93.85 | 92.24 | 92.24 | 94.36 | 91.83 | 10.02M |
| November 22, 2024 | 94.06 | 92.51 | 92.51 | 94.78 | 92.01 | 7.34M |
| November 21, 2024 | 91.77 | 92.94 | 92.94 | 93.49 | 90.07 | 9.51M |
| November 20, 2024 | 89.21 | 89.86 | 89.86 | 89.96 | 87.71 | 6.53M |
| November 19, 2024 | 87.71 | 89.34 | 89.34 | 89.67 | 87.58 | 6.69M |
| November 18, 2024 | 88 | 88.71 | 88.71 | 89.78 | 87.36 | 7.07M |
| November 15, 2024 | 89.14 | 87.83 | 87.83 | 89.79 | 87.48 | 10M |
| November 14, 2024 | 91.87 | 90.7 | 90.7 | 92.44 | 90.17 | 7.44M |
| November 13, 2024 | 91.45 | 90.07 | 90.07 | 92.85 | 89.75 | 9.16M |
| November 12, 2024 | 92.25 | 92.26 | 92.26 | 93.81 | 91.66 | 2.77M |
| November 11, 2024 | 93.5 | 92.25 | 92.25 | 94.23 | 90.35 | 9.47M |
| November 08, 2024 | 93.58 | 93.8 | 93.8 | 95.09 | 92.94 | 8.34M |
| November 07, 2024 | 91.72 | 93.94 | 93.94 | 94.07 | 91.7 | 11.49M |
| November 06, 2024 | 89.42 | 90.63 | 90.63 | 91.71 | 88.48 | 14.34M |