117.61
-0.23(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 119.16 | 117.61 | 117.61 | 119.51 | 117.5 | 4.13M |
| May 15, 2025 | 115.63 | 117.84 | 117.84 | 117.92 | 114.25 | 7.97M |
| May 14, 2025 | 121.84 | 118.89 | 118.89 | 122.99 | 117.27 | 6.66M |
| May 13, 2025 | 116.82 | 119.45 | 119.45 | 121.89 | 115.55 | 9.82M |
| May 12, 2025 | 117.46 | 116.38 | 116.38 | 120.09 | 116.01 | 15.85M |
| May 09, 2025 | 110.06 | 109.65 | 109.65 | 111.66 | 108.85 | 3.62M |
| May 08, 2025 | 110.13 | 109.9 | 109.9 | 111.3 | 109.39 | 4.33M |
| May 07, 2025 | 109.49 | 109.39 | 109.39 | 109.72 | 108.33 | 5.43M |
| May 06, 2025 | 109.85 | 111.32 | 111.32 | 112.56 | 109.76 | 4.67M |
| May 05, 2025 | 108.53 | 110.85 | 110.85 | 111.17 | 107.82 | 4.14M |
| May 02, 2025 | 109.9 | 110.92 | 110.92 | 111.61 | 109.09 | 9.05M |
| May 01, 2025 | 106.36 | 105.97 | 105.97 | 107.04 | 105.16 | 3.51M |
| April 30, 2025 | 102.93 | 105.57 | 105.57 | 105.68 | 102.81 | 5.02M |
| April 29, 2025 | 103.32 | 104.15 | 104.15 | 105.1 | 103.14 | 5.12M |
| April 28, 2025 | 103.66 | 103.09 | 103.09 | 105.17 | 101.89 | 4.64M |
| April 25, 2025 | 102.92 | 104.01 | 104.01 | 104.12 | 102.15 | 5.06M |
| April 24, 2025 | 99.99 | 103.27 | 103.27 | 103.82 | 98.76 | 8.59M |
| April 23, 2025 | 102.14 | 100.43 | 100.43 | 105.71 | 100.32 | 14.13M |
| April 22, 2025 | 96.68 | 98.34 | 98.34 | 100.78 | 95.64 | 11.91M |
| April 21, 2025 | 93.13 | 94.36 | 94.36 | 94.55 | 92.68 | 6.69M |
| April 17, 2025 | 93.75 | 93.69 | 93.69 | 94.24 | 92.27 | 10.5M |
| April 16, 2025 | 92.39 | 92.35 | 92.35 | 93.41 | 91.53 | 11.76M |
| April 15, 2025 | 95 | 94.07 | 94.07 | 96.54 | 93.69 | 9.64M |
| April 14, 2025 | 93.37 | 94.78 | 94.78 | 99.1 | 93.37 | 20.24M |
| April 11, 2025 | 89.45 | 90.5 | 90.5 | 91.98 | 87.97 | 21.04M |
| April 10, 2025 | 94.35 | 88.35 | 88.35 | 94.35 | 87.11 | 22.55M |
| April 09, 2025 | 90.26 | 94.15 | 94.15 | 95.55 | 88.37 | 36.71M |
| April 08, 2025 | 101.48 | 93.98 | 93.98 | 101.54 | 91.91 | 23M |
| April 07, 2025 | 98.55 | 100.01 | 100.01 | 106.8 | 96.42 | 21.57M |
| April 04, 2025 | 105 | 104.21 | 104.21 | 105.99 | 99.2 | 24.96M |
| April 03, 2025 | 111.99 | 113.67 | 113.67 | 115.05 | 111.29 | 11.75M |
| April 02, 2025 | 121.83 | 119.07 | 119.07 | 122 | 117.44 | 8.66M |
| April 01, 2025 | 119.23 | 122.19 | 122.19 | 125.4 | 119.18 | 6.93M |
| March 31, 2025 | 118.84 | 118.35 | 118.35 | 119.28 | 117.29 | 6.75M |
| March 28, 2025 | 122.28 | 120.45 | 120.45 | 122.4 | 119.03 | 6.91M |
| March 27, 2025 | 122 | 124.36 | 124.36 | 124.99 | 121.25 | 6.13M |
| March 26, 2025 | 125.26 | 122.47 | 122.47 | 125.4 | 120.4 | 7.72M |
| March 25, 2025 | 126.79 | 125.25 | 125.25 | 128.6 | 124.78 | 7.83M |
| March 24, 2025 | 128.49 | 128.12 | 128.12 | 129.35 | 125.81 | 6.68M |
| March 21, 2025 | 127.47 | 126.64 | 126.64 | 127.83 | 123.27 | 13.46M |
| March 20, 2025 | 122.62 | 130.92 | 130.92 | 131.52 | 119.1 | 33.21M |
| March 19, 2025 | 129.22 | 125.92 | 125.92 | 129.36 | 123.16 | 13.34M |
| March 18, 2025 | 128 | 126.79 | 126.79 | 128.92 | 125.88 | 8.17M |
| March 17, 2025 | 123 | 128.9 | 128.9 | 130.01 | 122.87 | 10.58M |
| March 14, 2025 | 123.3 | 122.54 | 122.54 | 123.84 | 121.9 | 7.09M |
| March 13, 2025 | 117.14 | 118.76 | 118.76 | 120.22 | 116.98 | 5.49M |
| March 12, 2025 | 117.77 | 117.86 | 117.86 | 119.43 | 117.01 | 5.43M |
| March 11, 2025 | 117.59 | 117.98 | 117.98 | 118.66 | 115.09 | 6.32M |
| March 10, 2025 | 118.06 | 115.63 | 115.63 | 118.19 | 113.34 | 7.75M |
| March 07, 2025 | 120.22 | 119.92 | 119.92 | 122.98 | 118.5 | 5.67M |
| March 06, 2025 | 121.98 | 119.82 | 119.82 | 124.39 | 118.88 | 7.15M |
| March 05, 2025 | 117.56 | 120.21 | 120.21 | 121.4 | 116.6 | 9M |
| March 04, 2025 | 112 | 113.41 | 113.41 | 114.04 | 110.04 | 6.55M |
| March 03, 2025 | 113.59 | 112.6 | 112.6 | 115.96 | 112.04 | 5.97M |
| February 28, 2025 | 113.37 | 113.69 | 113.69 | 115.56 | 112 | 10.15M |
| February 27, 2025 | 119.52 | 118.68 | 118.68 | 121.74 | 116.81 | 7.67M |
| February 26, 2025 | 124.7 | 119.77 | 119.77 | 125.3 | 119.71 | 8.83M |
| February 25, 2025 | 120.58 | 119.17 | 119.17 | 121.7 | 117.84 | 8.75M |
| February 24, 2025 | 125.16 | 119.77 | 119.77 | 125.29 | 118.37 | 19.58M |
| February 21, 2025 | 128.44 | 131.34 | 131.34 | 133.33 | 127.82 | 16.74M |