102.71
+3.82(+3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 10, 2025 | 109.89 | 106.98 | 106.98 | 111.85 | 105.47 | 333.2M |
| March 07, 2025 | 111.25 | 112.69 | 112.69 | 113.48 | 107.56 | 340.06M |
| March 06, 2025 | 113.53 | 110.57 | 110.57 | 115.35 | 110.22 | 313.07M |
| March 05, 2025 | 117.58 | 117.3 | 117.3 | 118.28 | 114.51 | 269.78M |
| March 04, 2025 | 110.65 | 115.99 | 115.99 | 119.31 | 110.11 | 393.95M |
| March 03, 2025 | 123.51 | 113.92 | 113.92 | 123.7 | 112.28 | 405.6M |
| February 28, 2025 | 118.02 | 124.81 | 124.81 | 125.09 | 116.4 | 382.91M |
| February 27, 2025 | 135 | 120.15 | 120.15 | 135 | 120.08 | 422.14M |
| February 26, 2025 | 129.99 | 131.28 | 131.28 | 133.73 | 128.49 | 278.7M |
| February 25, 2025 | 129.98 | 126.63 | 126.63 | 130.2 | 124.44 | 267.87M |
| February 24, 2025 | 136.76 | 130.08 | 130.08 | 138.59 | 130.08 | 211.4M |
| February 21, 2025 | 140 | 134.4 | 134.4 | 141.46 | 134.06 | 224.38M |
| February 20, 2025 | 140.03 | 140.11 | 140.11 | 140.66 | 136.79 | 142.14M |
| February 19, 2025 | 139.51 | 139.23 | 139.23 | 141.36 | 137.22 | 165.54M |
| February 18, 2025 | 141.25 | 139.4 | 139.4 | 143.44 | 137.93 | 216.89M |
| February 14, 2025 | 136.41 | 138.77 | 138.77 | 139.2 | 135.5 | 191.48M |
| February 13, 2025 | 131.56 | 135.29 | 135.29 | 136.5 | 131.17 | 197.43M |
| February 12, 2025 | 130.02 | 131.14 | 131.14 | 132.24 | 129.08 | 160.28M |
| February 11, 2025 | 132.58 | 132.8 | 132.8 | 134.48 | 131.02 | 175.48M |
| February 10, 2025 | 130.09 | 133.57 | 133.57 | 135 | 129.96 | 216.99M |
| February 07, 2025 | 129.22 | 129.84 | 129.84 | 130.37 | 125 | 228.19M |
| February 06, 2025 | 127.42 | 128.68 | 128.68 | 128.77 | 125.21 | 251.48M |
| February 05, 2025 | 121.76 | 124.83 | 124.83 | 125 | 120.76 | 263.11M |
| February 04, 2025 | 116.96 | 118.65 | 118.65 | 121.2 | 116.7 | 256.55M |
| February 03, 2025 | 114.75 | 116.66 | 116.66 | 118.57 | 113.01 | 371.24M |
| January 31, 2025 | 123.78 | 120.07 | 120.07 | 127.85 | 119.19 | 390.37M |
| January 30, 2025 | 123.1 | 124.65 | 124.65 | 125 | 118.1 | 392.93M |
| January 29, 2025 | 126.5 | 123.7 | 123.7 | 126.89 | 120.05 | 467.12M |
| January 28, 2025 | 121.81 | 128.99 | 128.99 | 129 | 116.25 | 579.67M |