126.00
-1.25(-0.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 26, 2025 | 129.53 | 126 | 126 | 129.85 | 123.79 | 61.87M |
June 25, 2025 | 126.61 | 127.47 | 127.47 | 127.5 | 125.62 | 25.86M |
June 24, 2025 | 125.11 | 127.91 | 127.91 | 128.1 | 124.96 | 26.19M |
June 23, 2025 | 123.67 | 122.08 | 122.08 | 124.51 | 119.81 | 23.4M |
June 20, 2025 | 122.77 | 123.6 | 123.6 | 124.09 | 120.38 | 27.74M |
June 18, 2025 | 120.46 | 121.82 | 121.82 | 122.98 | 120.18 | 20.04M |
June 17, 2025 | 119.6 | 120.34 | 120.34 | 123.51 | 119.35 | 20.27M |
June 16, 2025 | 117.81 | 119.84 | 119.84 | 120.96 | 117.32 | 21.37M |
June 13, 2025 | 113.8 | 115.62 | 115.62 | 117.1 | 113.66 | 15.04M |
June 12, 2025 | 114.01 | 116.19 | 116.19 | 116.48 | 113.52 | 13.97M |
June 11, 2025 | 115.96 | 116.05 | 116.05 | 117.26 | 114.73 | 19.96M |
June 10, 2025 | 111.53 | 114.14 | 114.14 | 114.92 | 111.23 | 22.4M |
June 09, 2025 | 109.51 | 110.95 | 110.95 | 112.53 | 108.58 | 20.16M |
June 06, 2025 | 108.08 | 108.56 | 108.56 | 111.05 | 108.04 | 20.67M |
June 05, 2025 | 106.3 | 106.29 | 106.29 | 109.03 | 105.54 | 28.73M |
June 04, 2025 | 102.37 | 103.25 | 103.25 | 103.91 | 101.7 | 14.46M |
June 03, 2025 | 98.28 | 102.25 | 102.25 | 102.93 | 96.96 | 22.36M |
June 02, 2025 | 94.58 | 98.18 | 98.18 | 99.24 | 94.4 | 16.85M |
May 30, 2025 | 96.2 | 94.46 | 94.46 | 96.56 | 92.16 | 23.66M |
May 29, 2025 | 98.52 | 96.8 | 96.8 | 99.63 | 95.96 | 14.28M |
May 28, 2025 | 96.5 | 96.18 | 96.18 | 97.22 | 95.6 | 9.72M |
May 27, 2025 | 95.18 | 95.97 | 95.97 | 96.7 | 94.19 | 12.6M |
May 23, 2025 | 92.21 | 93.53 | 93.53 | 93.84 | 90.93 | 13.46M |
May 22, 2025 | 95.45 | 95.42 | 95.42 | 97.22 | 94.37 | 10.31M |
May 21, 2025 | 97.16 | 96.52 | 96.52 | 98.82 | 95.27 | 11.53M |
May 20, 2025 | 97.92 | 97.81 | 97.81 | 98.63 | 97 | 9.14M |
May 19, 2025 | 95.71 | 98.65 | 98.65 | 99.02 | 95.7 | 14.34M |
May 16, 2025 | 95.84 | 98 | 98 | 98.19 | 95.76 | 17.15M |
May 15, 2025 | 93.95 | 95.32 | 95.32 | 95.48 | 92.17 | 18M |
May 14, 2025 | 96.3 | 95.15 | 95.15 | 97.65 | 94.38 | 23.57M |
May 13, 2025 | 92.65 | 97.25 | 97.25 | 97.41 | 92.56 | 23.17M |
May 12, 2025 | 92.81 | 92.29 | 92.29 | 94.2 | 91.95 | 27.45M |
May 09, 2025 | 85.6 | 85.84 | 85.84 | 86.27 | 84.68 | 10.64M |
May 08, 2025 | 84.25 | 85.15 | 85.15 | 86.21 | 83.36 | 17.15M |
May 07, 2025 | 80.99 | 82.62 | 82.62 | 82.87 | 80.2 | 14.34M |
May 06, 2025 | 79.04 | 80.51 | 80.51 | 81.22 | 78.54 | 12.92M |
May 05, 2025 | 79.41 | 80.42 | 80.42 | 81.15 | 79.05 | 12.51M |
May 02, 2025 | 79.64 | 80.69 | 80.69 | 81.67 | 79.1 | 13.94M |
May 01, 2025 | 79.4 | 77.77 | 77.77 | 79.89 | 77.64 | 15.27M |
April 30, 2025 | 73.62 | 76.95 | 76.95 | 77.15 | 73.5 | 19.53M |
April 29, 2025 | 77.85 | 77.27 | 77.27 | 78.19 | 76.47 | 12.5M |
April 28, 2025 | 78.77 | 78.56 | 78.56 | 79.61 | 76.92 | 16.81M |
April 25, 2025 | 77.61 | 79.61 | 79.61 | 80.29 | 76.9 | 16.26M |
April 24, 2025 | 74.57 | 77.42 | 77.42 | 77.59 | 73.6 | 23.56M |
April 23, 2025 | 73.69 | 72.93 | 72.89 | 75.39 | 72.5 | 26.18M |
April 22, 2025 | 67.5 | 69.97 | 69.97 | 70.4 | 67.44 | 14.78M |
April 21, 2025 | 70.39 | 66.31 | 66.31 | 68 | 65.65 | 12.95M |
April 17, 2025 | 70.44 | 68.8 | 68.8 | 70.48 | 67 | 20.47M |
April 16, 2025 | 67.93 | 69.33 | 69.33 | 70.45 | 67.17 | 28.38M |
April 15, 2025 | 71.12 | 71.04 | 71.04 | 72.8 | 70.55 | 18.49M |
April 14, 2025 | 74.67 | 71.02 | 71.02 | 74.78 | 69.97 | 32.63M |
April 11, 2025 | 69.04 | 69.55 | 69.55 | 70.17 | 66.83 | 30.15M |
April 10, 2025 | 72.5 | 70.05 | 70.05 | 73.05 | 67.5 | 44.55M |
April 09, 2025 | 66.2 | 77.87 | 77.87 | 78.56 | 63.7 | 63.13M |
April 08, 2025 | 71.6 | 65.54 | 65.54 | 72.97 | 63.52 | 40.21M |
April 07, 2025 | 63.94 | 68.37 | 68.37 | 72.46 | 61.54 | 50.18M |
April 04, 2025 | 70.66 | 64.72 | 64.72 | 71.34 | 63.86 | 50.42M |
April 03, 2025 | 82.92 | 74.34 | 74.34 | 83.35 | 74.21 | 44.57M |
April 02, 2025 | 87.13 | 88.6 | 88.6 | 89.93 | 86.7 | 13.17M |
April 01, 2025 | 88.53 | 88.71 | 88.71 | 88.89 | 86.25 | 15.34M |