121.76
-2.51(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 121.96 | 121.76 | 121.76 | 122.19 | 119.8 | 1.6M |
| May 29, 2025 | 126.01 | 124.27 | 123.6 | 126.81 | 123.92 | 1.36M |
| May 28, 2025 | 125 | 123.86 | 123.19 | 126 | 123.57 | 1.12M |
| May 27, 2025 | 121.95 | 124.29 | 123.62 | 124.42 | 121.52 | 1.52M |
| May 23, 2025 | 119.38 | 119.75 | 119.75 | 119.75 | 118.43 | 1.02M |
| May 22, 2025 | 119.69 | 119.02 | 119.02 | 119.81 | 118.9 | 680,246 |
| May 21, 2025 | 120.7 | 120.53 | 120.53 | 121.65 | 120.03 | 845,160 |
| May 20, 2025 | 119.91 | 120.99 | 120.99 | 121.15 | 119.74 | 1.08M |
| May 19, 2025 | 118 | 119.1 | 119.1 | 119.23 | 116.25 | 1.79M |
| May 16, 2025 | 122.61 | 119.58 | 119.58 | 122.61 | 119.08 | 2.02M |
| May 15, 2025 | 115.85 | 122.76 | 122.76 | 123.56 | 115.75 | 4.25M |
| May 14, 2025 | 106.94 | 106.95 | 106.95 | 107.06 | 105.46 | 636,339 |
| May 13, 2025 | 105.5 | 106.4 | 106.4 | 107.2 | 105 | 678,068 |
| May 12, 2025 | 107.08 | 106.82 | 106.82 | 107.66 | 105.46 | 1.1M |
| May 09, 2025 | 106 | 103.44 | 103.44 | 106.98 | 103.23 | 906,661 |
| May 08, 2025 | 106.5 | 106.49 | 106.49 | 107.08 | 105.47 | 660,000 |
| May 07, 2025 | 108.63 | 106.48 | 106.48 | 108.69 | 106.4 | 772,073 |
| May 06, 2025 | 108.73 | 108.97 | 108.97 | 109.74 | 108.7 | 1.37M |
| May 05, 2025 | 108.71 | 109.8 | 109.8 | 110.66 | 108.39 | 696,945 |
| May 02, 2025 | 109 | 109.06 | 109.06 | 109.57 | 108.36 | 599,175 |
| May 01, 2025 | 107.06 | 106.77 | 106.77 | 107.69 | 106.62 | 464,824 |
| April 30, 2025 | 105.9 | 107.06 | 107.06 | 107.16 | 105.84 | 549,544 |
| April 29, 2025 | 105.5 | 106.36 | 106.36 | 106.44 | 105.22 | 662,630 |
| April 28, 2025 | 105.2 | 105.22 | 105.22 | 105.99 | 104.57 | 2.58M |
| April 25, 2025 | 105.67 | 105.86 | 105.86 | 106.8 | 105.22 | 712,802 |
| April 24, 2025 | 103.73 | 105.94 | 105.94 | 106.1 | 103.48 | 620,216 |
| April 23, 2025 | 102.6 | 103.71 | 103.71 | 104.49 | 101.51 | 1.76M |
| April 22, 2025 | 101.37 | 102.07 | 102.07 | 103.11 | 100.83 | 4.55M |
| April 21, 2025 | 98.37 | 99.64 | 99.66 | 99.68 | 98.36 | 819,500 |
| April 17, 2025 | 101.75 | 98.73 | 98.73 | 102.87 | 98.71 | 1.35M |
| April 16, 2025 | 97.39 | 97.41 | 97.41 | 98.83 | 96.88 | 1.06M |
| April 15, 2025 | 97.7 | 98.03 | 98.03 | 98.76 | 96.68 | 874,002 |
| April 14, 2025 | 99.66 | 99.32 | 99.32 | 100.81 | 98.36 | 1.44M |
| April 11, 2025 | 95.52 | 99.35 | 99.35 | 99.69 | 95.02 | 2.38M |
| April 10, 2025 | 94.58 | 94.3 | 94.3 | 96.33 | 93.02 | 1.91M |
| April 09, 2025 | 91.28 | 93.76 | 93.76 | 93.87 | 88.54 | 4.96M |
| April 08, 2025 | 94.74 | 91.37 | 91.37 | 95.6 | 89.9 | 2.99M |
| April 07, 2025 | 89.61 | 92.35 | 92.35 | 95.71 | 89.22 | 4.2M |
| April 04, 2025 | 98.98 | 98.86 | 98.86 | 100.21 | 96.93 | 3.08M |
| April 03, 2025 | 105 | 104.94 | 104.94 | 105.99 | 104.32 | 1.09M |
| April 02, 2025 | 105.23 | 106.4 | 106.4 | 106.67 | 104.6 | 650,700 |
| April 01, 2025 | 105.48 | 106.35 | 106.35 | 106.4 | 104.8 | 1.25M |
| March 31, 2025 | 101.19 | 102.92 | 102.92 | 103.21 | 100.5 | 989,126 |
| March 28, 2025 | 101 | 100.72 | 100.72 | 101.53 | 100.46 | 743,424 |
| March 27, 2025 | 100.87 | 101.75 | 101.75 | 102.48 | 100.74 | 561,200 |
| March 26, 2025 | 100.3 | 100.79 | 100.79 | 101.51 | 99.94 | 773,238 |
| March 25, 2025 | 99.7 | 99.74 | 99.74 | 100.3 | 98.95 | 697,805 |
| March 24, 2025 | 99.78 | 99.93 | 99.93 | 101.1 | 99.6 | 1.4M |
| March 21, 2025 | 96.67 | 97.05 | 97.05 | 97.69 | 96.2 | 1.67M |
| March 20, 2025 | 99.95 | 99.97 | 99.97 | 100.69 | 99.44 | 1.04M |
| March 19, 2025 | 102.5 | 101.91 | 101.91 | 102.97 | 101.46 | 1.11M |
| March 18, 2025 | 102 | 100.47 | 100.47 | 102.03 | 99.84 | 1.36M |
| March 17, 2025 | 101.2 | 101.99 | 101.99 | 102.54 | 100.5 | 2.46M |
| March 14, 2025 | 104 | 102.8 | 102.8 | 104.5 | 102.03 | 734,224 |
| March 13, 2025 | 103.87 | 103.54 | 103.54 | 104.28 | 103.08 | 777,841 |
| March 12, 2025 | 104.5 | 104.88 | 104.88 | 105 | 102.92 | 1.09M |
| March 11, 2025 | 104.27 | 104.42 | 104.42 | 105.93 | 103.71 | 1.77M |
| March 10, 2025 | 103.25 | 102.4 | 102.4 | 104.04 | 102.06 | 1.96M |
| March 07, 2025 | 103 | 102.78 | 102.78 | 103.7 | 100.76 | 1.61M |
| March 06, 2025 | 104.16 | 101.99 | 101.99 | 105.17 | 101.72 | 2.44M |