88.40
-4.6(-4.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 04, 2025 | 92.18 | 86.91 | 86.91 | 92.91 | 82.8 | 13.23M |
| April 03, 2025 | 99.5 | 96.9 | 96.9 | 100.5 | 93.63 | 11.75M |
| April 02, 2025 | 104.85 | 109.5 | 109.5 | 113.75 | 104.85 | 9.7M |
| April 01, 2025 | 105.8 | 110.05 | 110.05 | 111.6 | 104.35 | 6.57M |
| March 31, 2025 | 102.3 | 104.9 | 104.9 | 106.59 | 97.61 | 9.51M |
| March 28, 2025 | 110.25 | 107.71 | 107.71 | 112.78 | 103.74 | 7.97M |
| March 27, 2025 | 117.5 | 110.23 | 110.23 | 117.5 | 110.05 | 6.72M |
| March 26, 2025 | 124.6 | 120.2 | 120.2 | 125.6 | 117.17 | 4.87M |
| March 25, 2025 | 124 | 125.43 | 125.43 | 127.27 | 120.02 | 5.62M |
| March 24, 2025 | 119.81 | 124.94 | 124.94 | 126.5 | 119.76 | 8.97M |
| March 21, 2025 | 107.8 | 115.7 | 115.7 | 116.29 | 106 | 7.91M |
| March 20, 2025 | 109.18 | 108.75 | 108.75 | 112.99 | 107.04 | 7.8M |
| March 19, 2025 | 110.1 | 109.91 | 109.91 | 113.48 | 105.5 | 9.49M |
| March 18, 2025 | 120.57 | 110.1 | 110.1 | 121.94 | 108.13 | 13.15M |
| March 17, 2025 | 123.62 | 125.56 | 125.56 | 142 | 119.92 | 19.26M |
| March 14, 2025 | 126.51 | 128.21 | 128.21 | 130.83 | 123.45 | 6.77M |
| March 13, 2025 | 130 | 121.53 | 121.53 | 131.68 | 118.57 | 7.21M |
| March 12, 2025 | 134.79 | 130.68 | 130.68 | 136.47 | 126.12 | 11.23M |
| March 11, 2025 | 111 | 122.73 | 122.73 | 123.49 | 110 | 14.51M |
| March 10, 2025 | 127.75 | 107.29 | 107.29 | 127.75 | 105.51 | 20.96M |
| March 07, 2025 | 147.02 | 133.98 | 133.98 | 148.3 | 131.26 | 13.77M |
| March 06, 2025 | 160.5 | 150.72 | 150.72 | 166.11 | 150.53 | 5.3M |
| March 05, 2025 | 161 | 168.52 | 168.52 | 169.99 | 158.32 | 4.28M |
| March 04, 2025 | 157.86 | 159.17 | 159.17 | 164.65 | 148.27 | 7.76M |
| March 03, 2025 | 165.46 | 162.45 | 162.45 | 174.22 | 160.4 | 7.18M |
| February 28, 2025 | 156.9 | 161.78 | 161.78 | 163.38 | 155.45 | 8.84M |
| February 27, 2025 | 170.41 | 159.78 | 159.78 | 172.14 | 156 | 5.3M |
| February 26, 2025 | 161.96 | 168.1 | 168.1 | 170.3 | 161.22 | 6.36M |
| February 25, 2025 | 164 | 159.99 | 159.99 | 166.99 | 154.74 | 6.09M |
| February 24, 2025 | 164.77 | 165.57 | 165.57 | 166.38 | 154.2 | 7.91M |
| February 21, 2025 | 175.5 | 166.4 | 166.4 | 176.51 | 161.88 | 9.92M |
| February 20, 2025 | 187.7 | 175.44 | 175.44 | 187.75 | 170.6 | 10.56M |
| February 19, 2025 | 185.5 | 189.66 | 189.66 | 190.92 | 183.96 | 4.44M |
| February 18, 2025 | 193.4 | 187.13 | 187.13 | 196.76 | 183.8 | 8.95M |
| February 14, 2025 | 202 | 196.38 | 196.38 | 203.95 | 192.57 | 8.37M |
| February 13, 2025 | 203.92 | 204.95 | 204.95 | 214.3 | 195.98 | 21.07M |
| February 12, 2025 | 213.6 | 216.47 | 216.47 | 220.75 | 211 | 11.25M |
| February 11, 2025 | 222.03 | 213.76 | 213.76 | 222.48 | 211.33 | 6.11M |
| February 10, 2025 | 228.8 | 224.93 | 224.93 | 230.41 | 221.5 | 4.31M |
| February 07, 2025 | 218.59 | 225.23 | 225.23 | 227.05 | 218.2 | 5.45M |
| February 06, 2025 | 222.44 | 216.51 | 216.51 | 222.44 | 209 | 6.41M |
| February 05, 2025 | 213.5 | 221.16 | 221.16 | 221.18 | 211 | 3.56M |
| February 04, 2025 | 208.87 | 215.31 | 215.31 | 218.25 | 207.14 | 5.51M |
| February 03, 2025 | 189.12 | 202.31 | 202.31 | 205.5 | 188.95 | 3.61M |
| January 31, 2025 | 201.84 | 199.55 | 199.55 | 206.6 | 197.05 | 3.25M |
| January 30, 2025 | 204.99 | 198.93 | 198.93 | 208.62 | 195.69 | 4.17M |
| January 29, 2025 | 201 | 202 | 202 | 205.57 | 195.67 | 5.86M |
| January 28, 2025 | 184 | 194.75 | 194.75 | 196.83 | 181.81 | 5.42M |
| January 27, 2025 | 174.22 | 180.83 | 180.83 | 183.59 | 170.2 | 4.07M |
| January 24, 2025 | 183.63 | 182.4 | 182.4 | 190.5 | 180 | 3.92M |
| January 23, 2025 | 182 | 181.99 | 181.99 | 187.7 | 178.5 | 3.57M |
| January 22, 2025 | 187.47 | 183.74 | 183.74 | 188.19 | 181.52 | 5M |
| January 21, 2025 | 177.5 | 188.32 | 188.32 | 191 | 175.6 | 7.48M |
| January 17, 2025 | 178.28 | 175.33 | 175.33 | 179.87 | 172.15 | 3.38M |
| January 16, 2025 | 171.76 | 174.87 | 174.87 | 176.82 | 169.73 | 3.34M |
| January 15, 2025 | 170.09 | 170.69 | 170.69 | 178.83 | 167.5 | 5.16M |
| January 14, 2025 | 169.6 | 164.82 | 164.82 | 172.19 | 161.06 | 4.91M |
| January 13, 2025 | 160.44 | 164.65 | 164.65 | 165.5 | 156.58 | 4.37M |
| January 10, 2025 | 169 | 167.08 | 167.08 | 169.7 | 159.8 | 4M |
| January 08, 2025 | 167.59 | 172.01 | 172.01 | 174.34 | 166 | 4.2M |