109.80
+0.165(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 109.45 | 109.89 | 109.89 | 110 | 108.42 | 594,285 |
| January 15, 2025 | 111.57 | 109.63 | 109.63 | 111.93 | 109.58 | 2.04M |
| January 14, 2025 | 110.25 | 110.2 | 110.2 | 111.43 | 109.44 | 1.84M |
| January 13, 2025 | 106.69 | 108.16 | 108.16 | 108.52 | 106 | 2.17M |
| January 10, 2025 | 106.86 | 106.58 | 106.58 | 107.39 | 105.19 | 2.56M |
| January 08, 2025 | 109.3 | 108.5 | 108.5 | 110.53 | 107.96 | 2.51M |
| January 07, 2025 | 107.77 | 109.56 | 109.56 | 111.07 | 107.7 | 3.22M |
| January 06, 2025 | 105.63 | 107.24 | 107.24 | 108.66 | 105.14 | 2.23M |
| January 03, 2025 | 104.28 | 104.9 | 104.9 | 105.15 | 102.76 | 1.94M |
| January 02, 2025 | 104.97 | 103.42 | 103.42 | 105.6 | 102.93 | 1.32M |
| December 31, 2024 | 104.23 | 104.02 | 104.02 | 104.48 | 103.4 | 1.31M |
| December 30, 2024 | 104.12 | 103.61 | 103.61 | 104.13 | 102.64 | 1.61M |
| December 27, 2024 | 104.54 | 104.57 | 104.57 | 105.75 | 103.39 | 1.64M |
| December 26, 2024 | 105.18 | 105.43 | 105.43 | 105.73 | 104.36 | 940,817 |
| December 24, 2024 | 104.7 | 105.18 | 105.18 | 105.25 | 103.77 | 978,911 |
| December 23, 2024 | 105.02 | 104.7 | 104.7 | 105.32 | 104.01 | 1.9M |
| December 20, 2024 | 104.77 | 105.32 | 105.32 | 106.75 | 103.77 | 6.36M |
| December 19, 2024 | 108.65 | 107.51 | 104.51 | 109.55 | 106.76 | 3.18M |
| December 18, 2024 | 111.72 | 107.78 | 104.77 | 112.18 | 107.72 | 2.81M |
| December 17, 2024 | 112.13 | 111.66 | 108.54 | 113.89 | 111.48 | 2.96M |
| December 16, 2024 | 113.32 | 112.33 | 109.2 | 113.46 | 111.63 | 1.97M |
| December 13, 2024 | 112.59 | 113.01 | 109.86 | 113.55 | 111.73 | 1.48M |
| December 12, 2024 | 115.78 | 113.33 | 113.33 | 115.91 | 111.71 | 745,184 |
| December 11, 2024 | 116.29 | 115.85 | 115.85 | 116.86 | 115.67 | 2.22M |
| December 10, 2024 | 114.84 | 115.37 | 115.37 | 116.64 | 113.47 | 1.88M |
| December 09, 2024 | 115.87 | 114.83 | 114.83 | 116.46 | 114.69 | 1.87M |
| December 06, 2024 | 116.71 | 115.88 | 115.88 | 117 | 115.06 | 1.92M |
| December 05, 2024 | 117.77 | 117.62 | 117.62 | 118.19 | 116.6 | 2.03M |
| December 04, 2024 | 118.09 | 118.41 | 118.41 | 118.81 | 117.19 | 2.05M |
| December 03, 2024 | 116.75 | 116.85 | 116.85 | 117.53 | 116.38 | 1.86M |
| December 02, 2024 | 117 | 116.24 | 116.24 | 117.14 | 115.68 | 1.65M |
| November 29, 2024 | 116.64 | 117 | 117 | 117.46 | 116.2 | 1.07M |
| November 27, 2024 | 115.62 | 116.18 | 116.18 | 116.37 | 115 | 1.69M |
| November 26, 2024 | 115.83 | 115.82 | 115.82 | 116.29 | 114.59 | 2.13M |
| November 25, 2024 | 115.61 | 116.54 | 116.54 | 116.67 | 115.4 | 2.98M |
| November 22, 2024 | 113.67 | 114.75 | 114.75 | 115.03 | 113.26 | 1.8M |
| November 21, 2024 | 111.44 | 114.05 | 114.05 | 114.52 | 110.83 | 1.62M |
| November 20, 2024 | 110.18 | 109.99 | 109.99 | 110.97 | 109.14 | 1.46M |
| November 19, 2024 | 110.64 | 110.38 | 110.38 | 111.32 | 110.18 | 1.64M |
| November 18, 2024 | 112.92 | 111.88 | 111.88 | 113.25 | 111.82 | 1.91M |
| November 15, 2024 | 114.78 | 112.26 | 112.26 | 115.29 | 111.91 | 2.53M |
| November 14, 2024 | 116.68 | 115.06 | 115.06 | 117.22 | 114.84 | 1.71M |
| November 13, 2024 | 117.49 | 116.8 | 116.8 | 117.68 | 116 | 2.63M |
| November 12, 2024 | 116 | 116.79 | 116.49 | 117.21 | 115.46 | 3.69M |
| November 11, 2024 | 115.28 | 116.43 | 116.43 | 116.94 | 115 | 1.86M |
| November 08, 2024 | 112.69 | 114.38 | 114.38 | 115.12 | 112.27 | 2.45M |
| November 07, 2024 | 116 | 112.72 | 112.72 | 116.19 | 112.38 | 2.39M |
| November 06, 2024 | 113.58 | 116.01 | 116.01 | 117.83 | 112.14 | 4.62M |
| November 05, 2024 | 104.75 | 108.07 | 108.07 | 108.63 | 104.35 | 3.41M |
| November 04, 2024 | 103.47 | 104.82 | 104.82 | 105.23 | 103.43 | 2.75M |
| November 01, 2024 | 103.99 | 103.35 | 103.35 | 104.66 | 102.94 | 1.85M |
| October 31, 2024 | 104.83 | 104.28 | 104.28 | 105.42 | 103.06 | 2.41M |
| October 30, 2024 | 105.62 | 104.9 | 104.9 | 106.66 | 104.83 | 2.34M |
| October 29, 2024 | 106.84 | 106.67 | 106.67 | 107.28 | 106.22 | 1.99M |
| October 28, 2024 | 107.17 | 107.07 | 107.07 | 107.4 | 106.4 | 1.58M |
| October 25, 2024 | 105.96 | 105.9 | 105.9 | 107.46 | 105.66 | 2.99M |
| October 24, 2024 | 104.46 | 104.84 | 104.84 | 105.31 | 103.35 | 2.01M |
| October 23, 2024 | 104 | 103.8 | 103.8 | 106.82 | 103.72 | 3.24M |
| October 22, 2024 | 106.22 | 104.79 | 104.79 | 107 | 100.01 | 7.37M |
| October 21, 2024 | 109.91 | 109.61 | 109.61 | 110.66 | 109.22 | 2.67M |