141.84
+0.615(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2025 | 142.22 | 141.84 | 141.84 | 142.39 | 139.54 | 159.42M |
| June 03, 2025 | 138.78 | 141.25 | 141.25 | 142 | 137.96 | 197.82M |
| June 02, 2025 | 135.49 | 137.38 | 137.38 | 138.12 | 135.4 | 194.42M |
| May 30, 2025 | 138.73 | 134.84 | 134.84 | 139.62 | 132.92 | 323.31M |
| May 29, 2025 | 142.24 | 139.19 | 139.19 | 143.49 | 137.91 | 367.42M |
| May 28, 2025 | 136.05 | 134.82 | 134.82 | 137.25 | 134.79 | 233.78M |
| May 27, 2025 | 134.15 | 135.07 | 135.07 | 135.66 | 133.31 | 160.12M |
| May 23, 2025 | 130 | 131.29 | 131.29 | 132.68 | 129.16 | 196.58M |
| May 22, 2025 | 131.53 | 132.79 | 132.79 | 134.24 | 131.55 | 169.02M |
| May 21, 2025 | 133.04 | 132.21 | 132.21 | 137.4 | 130.6 | 235.75M |
| May 20, 2025 | 134.29 | 134.38 | 134.38 | 134.58 | 132.62 | 158.82M |
| May 19, 2025 | 132.39 | 135.51 | 135.51 | 135.87 | 132.39 | 190.91M |
| May 16, 2025 | 136.25 | 135.25 | 135.25 | 136.31 | 133.46 | 181.31M |
| May 15, 2025 | 134.29 | 134.72 | 134.72 | 136.3 | 132.66 | 196.73M |
| May 14, 2025 | 133.17 | 135.06 | 135.06 | 135.44 | 131.68 | 233.6M |
| May 13, 2025 | 124.97 | 129.83 | 129.83 | 131.22 | 124.47 | 303.72M |
| May 12, 2025 | 121.94 | 122.54 | 122.54 | 122.99 | 120.28 | 184.38M |
| May 09, 2025 | 117.35 | 116.8 | 116.8 | 118.23 | 115.21 | 116.02M |
| May 08, 2025 | 118.25 | 117.37 | 117.37 | 118.68 | 115.85 | 195.71M |
| May 07, 2025 | 113.05 | 115.25 | 115.25 | 117.63 | 112.28 | 157.07M |
| May 06, 2025 | 111.45 | 113.41 | 113.41 | 114.74 | 110.82 | 134.98M |
| May 05, 2025 | 112.93 | 114.22 | 114.22 | 114.66 | 112.66 | 105.83M |
| May 02, 2025 | 114.18 | 114.42 | 114.42 | 115.4 | 113.37 | 188.64M |
| May 01, 2025 | 113.1 | 112.7 | 112.7 | 114.94 | 112.08 | 193.38M |
| April 30, 2025 | 104.47 | 108.92 | 108.92 | 108.92 | 104.08 | 219.39M |
| April 29, 2025 | 107.67 | 109.02 | 109.02 | 110.2 | 107.44 | 162.79M |
| April 28, 2025 | 109.7 | 108.69 | 108.69 | 110.37 | 106.02 | 180.62M |
| April 25, 2025 | 106.85 | 111.01 | 111.01 | 111.92 | 105.73 | 249.82M |
| April 24, 2025 | 103.48 | 106.46 | 106.46 | 106.54 | 103.11 | 177.28M |
| April 23, 2025 | 104.52 | 102.71 | 102.52 | 104.8 | 102.02 | 244.44M |
| April 22, 2025 | 98.78 | 98.89 | 98.89 | 99.81 | 97.28 | 231.88M |
| April 21, 2025 | 98.77 | 96.91 | 96.91 | 99.44 | 95.04 | 274.06M |
| April 17, 2025 | 104.43 | 101.06 | 101.06 | 104.47 | 100.05 | 259.62M |
| April 16, 2025 | 104.55 | 104.49 | 104.49 | 106.79 | 100.45 | 390.67M |
| April 15, 2025 | 110.97 | 112.21 | 112.21 | 113.62 | 110.5 | 191.08M |
| April 14, 2025 | 114.14 | 110.85 | 110.85 | 114.29 | 109.07 | 238.4M |
| April 11, 2025 | 108.5 | 110.93 | 110.93 | 111.55 | 107.48 | 310.09M |
| April 10, 2025 | 109.32 | 107.61 | 107.61 | 110.86 | 99.15 | 391.82M |
| April 09, 2025 | 98.89 | 114.33 | 114.33 | 115.1 | 97.53 | 603.1M |
| April 08, 2025 | 103.81 | 96.3 | 96.3 | 105.85 | 94.46 | 468.74M |
| April 07, 2025 | 87.46 | 97.64 | 97.64 | 101.75 | 86.62 | 605.91M |
| April 04, 2025 | 98.94 | 94.31 | 94.31 | 100.12 | 92.11 | 517.02M |
| April 03, 2025 | 103.51 | 101.84 | 101.84 | 105.63 | 101.6 | 334.25M |
| April 02, 2025 | 107.3 | 110.42 | 110.42 | 111.98 | 106.79 | 195.57M |
| April 01, 2025 | 108.52 | 110.15 | 110.15 | 110.2 | 106.47 | 215.96M |
| March 31, 2025 | 105.11 | 108.77 | 108.77 | 110.96 | 103.65 | 254.98M |
| March 28, 2025 | 111.49 | 109.67 | 109.67 | 112.87 | 109.07 | 228.12M |
| March 27, 2025 | 111.35 | 111.43 | 111.43 | 114.45 | 110.67 | 220.41M |
| March 26, 2025 | 118.73 | 113.49 | 113.49 | 118.84 | 112.71 | 289.84M |
| March 25, 2025 | 120.57 | 120.64 | 120.64 | 121.29 | 118.92 | 150.44M |
| March 24, 2025 | 119.89 | 121.41 | 121.41 | 122.22 | 119.34 | 209.47M |
| March 21, 2025 | 116.96 | 117.7 | 117.7 | 117.99 | 115.42 | 263.62M |
| March 20, 2025 | 116.55 | 118.53 | 118.53 | 120.2 | 116.47 | 244.97M |
| March 19, 2025 | 117.31 | 117.52 | 117.52 | 120.44 | 115.68 | 264.54M |
| March 18, 2025 | 118 | 115.53 | 115.53 | 119.02 | 114.54 | 295.2M |
| March 17, 2025 | 122.74 | 119.53 | 119.53 | 122.89 | 118.03 | 251.75M |
| March 14, 2025 | 118.62 | 121.67 | 121.67 | 121.88 | 118.15 | 268.65M |
| March 13, 2025 | 117.03 | 115.71 | 115.71 | 117.76 | 113.79 | 295.57M |
| March 12, 2025 | 114.12 | 115.74 | 115.74 | 116.76 | 112.88 | 320.76M |
| March 11, 2025 | 107.01 | 108.76 | 108.76 | 112.24 | 104.77 | 351.04M |