113.02
+0.86(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 112.28 | 113.02 | 113.02 | 113.07 | 110.8 | 322,407 |
| February 04, 2025 | 112.92 | 112.16 | 112.16 | 113.72 | 111.55 | 593,622 |
| February 03, 2025 | 112.44 | 112.9 | 112.9 | 113.73 | 110.57 | 735,461 |
| January 31, 2025 | 118.03 | 115.85 | 115.85 | 118.46 | 114.72 | 1.05M |
| January 30, 2025 | 119 | 117.6 | 117.6 | 120.64 | 115.03 | 948,500 |
| January 29, 2025 | 116.5 | 117.51 | 117.51 | 118.77 | 114.05 | 1.13M |
| January 28, 2025 | 112.38 | 115.21 | 115.21 | 116.01 | 112.38 | 582,539 |
| January 27, 2025 | 112.54 | 113.23 | 113.23 | 113.78 | 111.34 | 589,200 |
| January 24, 2025 | 113.99 | 114.28 | 114.28 | 114.69 | 113.78 | 613,168 |
| January 23, 2025 | 114.88 | 114.95 | 114.95 | 115.86 | 114.19 | 562,570 |
| January 22, 2025 | 115.3 | 115.02 | 115.02 | 115.67 | 113.55 | 529,127 |
| January 21, 2025 | 114.5 | 116.23 | 116.23 | 116.4 | 114.5 | 628,713 |
| January 17, 2025 | 112.49 | 113.88 | 113.88 | 114.07 | 112.16 | 746,247 |
| January 16, 2025 | 110.36 | 111.84 | 111.84 | 112.41 | 110.32 | 1.07M |
| January 15, 2025 | 110 | 110.04 | 110.04 | 110.8 | 109.17 | 1.2M |
| January 14, 2025 | 105.89 | 107.35 | 107.35 | 107.68 | 105.2 | 949,249 |
| January 13, 2025 | 102.97 | 104.89 | 104.89 | 105 | 102.57 | 570,747 |
| January 10, 2025 | 105.92 | 103.99 | 103.99 | 107.02 | 103.31 | 784,285 |
| January 08, 2025 | 107.63 | 108.52 | 108.52 | 108.55 | 107.16 | 499,535 |
| January 07, 2025 | 109.37 | 108.12 | 108.12 | 109.61 | 105.71 | 701,526 |
| January 06, 2025 | 109.08 | 108.55 | 108.55 | 109.74 | 108.22 | 800,600 |
| January 03, 2025 | 106.3 | 108.16 | 108.16 | 108.31 | 105.84 | 482,175 |
| January 02, 2025 | 106.73 | 106.13 | 106.13 | 107.76 | 105.92 | 482,700 |
| December 31, 2024 | 106.87 | 106.08 | 106.08 | 106.95 | 105.39 | 469,273 |
| December 30, 2024 | 105.42 | 105.38 | 105.38 | 105.96 | 105.28 | 10,124 |
| December 27, 2024 | 106.91 | 106.66 | 106.66 | 107.89 | 105.9 | 330,031 |
| December 26, 2024 | 106.9 | 107.72 | 107.72 | 107.94 | 106.31 | 397,148 |
| December 24, 2024 | 106.15 | 107.28 | 107.28 | 107.45 | 105.75 | 262,100 |
| December 23, 2024 | 103.77 | 105.94 | 105.94 | 106.03 | 103.02 | 508,327 |
| December 20, 2024 | 101.86 | 104.49 | 104.49 | 104.91 | 101.75 | 2.13M |
| December 19, 2024 | 103.47 | 102.27 | 102.27 | 105.76 | 101.87 | 957,954 |
| December 18, 2024 | 107.84 | 102.32 | 102.32 | 108.51 | 102.21 | 543,900 |
| December 17, 2024 | 108.65 | 107.18 | 107.18 | 108.73 | 106.65 | 560,000 |
| December 16, 2024 | 110.83 | 109.85 | 109.85 | 110.83 | 108.7 | 226,001 |
| December 13, 2024 | 112.02 | 110.58 | 110.58 | 113.21 | 110.27 | 358,304 |
| December 12, 2024 | 112.4 | 111.49 | 111.49 | 112.87 | 110.62 | 544,702 |
| December 11, 2024 | 111.59 | 112.25 | 112.25 | 112.81 | 110.64 | 510,039 |
| December 10, 2024 | 110.8 | 110.62 | 110.62 | 111.65 | 109.77 | 454,848 |
| December 09, 2024 | 113.87 | 110.98 | 110.98 | 114.01 | 110.65 | 445,041 |
| December 06, 2024 | 113.78 | 113.88 | 113.88 | 114.62 | 112.55 | 462,994 |
| December 05, 2024 | 114.14 | 114.1 | 114.1 | 114.97 | 113.9 | 462,846 |
| December 04, 2024 | 113.98 | 113.63 | 113.63 | 114.4 | 112.88 | 399,000 |
| December 03, 2024 | 115.47 | 113.75 | 113.75 | 115.59 | 113.46 | 477,028 |
| December 02, 2024 | 116.21 | 114.74 | 114.74 | 117.14 | 114.66 | 554,400 |
| November 29, 2024 | 117.49 | 116.72 | 116.72 | 117.49 | 115.74 | 294,325 |
| November 27, 2024 | 117.52 | 116.28 | 116.28 | 117.68 | 115.98 | 387,197 |
| November 26, 2024 | 117.09 | 116.68 | 116.68 | 118.11 | 115.77 | 526,346 |
| November 25, 2024 | 116.94 | 117.72 | 117.72 | 119.12 | 116.44 | 1.06M |
| November 22, 2024 | 115.21 | 116.22 | 116.22 | 116.62 | 114.58 | 488,504 |
| November 21, 2024 | 113.41 | 115.01 | 115.01 | 115.38 | 113.41 | 417,035 |
| November 20, 2024 | 113.5 | 113.44 | 113.44 | 113.65 | 112.29 | 380,600 |
| November 19, 2024 | 112.9 | 113.16 | 113.16 | 113.92 | 111.89 | 516,044 |
| November 18, 2024 | 115.06 | 114.31 | 114.31 | 115.37 | 113.7 | 881,807 |
| November 15, 2024 | 115.13 | 114.44 | 114.44 | 115.53 | 113.66 | 956,000 |
| November 14, 2024 | 115.81 | 115.57 | 115.57 | 116.23 | 114.67 | 458,387 |
| November 13, 2024 | 117.38 | 115.2 | 115.2 | 117.38 | 114.77 | 369,300 |
| November 12, 2024 | 117.18 | 116.36 | 116.36 | 117.57 | 115.69 | 428,811 |
| November 11, 2024 | 117.37 | 117.49 | 117.49 | 118.12 | 116.35 | 495,900 |
| November 08, 2024 | 114.56 | 115.3 | 115.3 | 115.62 | 113.56 | 447,253 |
| November 07, 2024 | 116.04 | 114.05 | 114.05 | 116.2 | 113.56 | 636,821 |