123.41
+0.14(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 122.15 | 123.51 | 123.51 | 123.69 | 121.94 | 288,285 |
| May 16, 2025 | 121.04 | 123.27 | 123.27 | 123.5 | 119.21 | 576,343 |
| May 15, 2025 | 119.21 | 121.21 | 121.21 | 121.22 | 118.56 | 645,421 |
| May 14, 2025 | 118.48 | 118.62 | 118.62 | 120 | 117.14 | 988,366 |
| May 13, 2025 | 125.66 | 124.3 | 124.25 | 125.66 | 122.49 | 857,121 |
| May 12, 2025 | 126.91 | 125.06 | 125.06 | 126.91 | 123.52 | 706,778 |
| May 09, 2025 | 123.85 | 125.46 | 125.46 | 125.76 | 123.32 | 385,630 |
| May 08, 2025 | 124.88 | 123.56 | 123.56 | 125.94 | 123.17 | 1.03M |
| May 07, 2025 | 123.8 | 124.51 | 124.51 | 125.26 | 122.92 | 864,856 |
| May 06, 2025 | 130.59 | 124.67 | 124.67 | 130.59 | 124.12 | 1.16M |
| May 05, 2025 | 132.29 | 130.4 | 130.4 | 132.72 | 129.9 | 1.05M |
| May 02, 2025 | 131.45 | 132.25 | 132.25 | 133.19 | 130.48 | 805,413 |
| May 01, 2025 | 125 | 130.38 | 130.38 | 131.05 | 124.2 | 1.34M |
| April 30, 2025 | 123.52 | 124.43 | 124.43 | 124.83 | 121.55 | 652,097 |
| April 29, 2025 | 123.47 | 123.27 | 123.27 | 123.92 | 122.03 | 393,211 |
| April 28, 2025 | 122.68 | 123.26 | 123.26 | 123.92 | 121.16 | 619,616 |
| April 25, 2025 | 122.7 | 122.32 | 122.32 | 123.2 | 121.13 | 547,387 |
| April 24, 2025 | 122.31 | 122.2 | 122.2 | 123.56 | 121.24 | 614,641 |
| April 23, 2025 | 121.93 | 122.07 | 122.07 | 123.69 | 121.09 | 653,732 |
| April 22, 2025 | 121.7 | 121.35 | 121.35 | 122.67 | 120.03 | 682,934 |
| April 21, 2025 | 121.92 | 121.15 | 121.15 | 122.78 | 119.88 | 415,502 |
| April 17, 2025 | 121.99 | 123.31 | 123.28 | 124.01 | 121.99 | 337,681 |
| April 16, 2025 | 122.21 | 121.7 | 121.7 | 123.52 | 120.47 | 604,512 |
| April 15, 2025 | 123.2 | 122.48 | 122.48 | 123.71 | 121.57 | 547,127 |
| April 14, 2025 | 120.83 | 123.18 | 123.18 | 123.7 | 120.07 | 431,600 |
| April 11, 2025 | 118 | 120.62 | 120.62 | 120.62 | 115.62 | 587,644 |
| April 10, 2025 | 119.88 | 118.88 | 118.88 | 121.84 | 115.5 | 754,186 |
| April 09, 2025 | 112.99 | 121.41 | 121.41 | 121.82 | 109.22 | 1.38M |
| April 08, 2025 | 123.98 | 114.62 | 114.62 | 125 | 113.74 | 1.13M |
| April 07, 2025 | 121.13 | 119.23 | 119.23 | 124.32 | 117.55 | 859,202 |
| April 04, 2025 | 129.08 | 124.3 | 124.3 | 130.76 | 124.23 | 761,157 |
| April 03, 2025 | 128.24 | 130.07 | 130.07 | 131.35 | 128.24 | 833,600 |
| April 02, 2025 | 128.9 | 128.93 | 128.93 | 129.28 | 127.61 | 389,836 |
| April 01, 2025 | 129.51 | 128.48 | 128.48 | 129.98 | 127.89 | 690,400 |
| March 31, 2025 | 129.45 | 128.64 | 128.64 | 130.75 | 128.14 | 1.14M |
| March 28, 2025 | 129.21 | 130.25 | 130.25 | 130.36 | 128.13 | 952,380 |
| March 27, 2025 | 130.03 | 128.11 | 128.11 | 131.47 | 127.01 | 944,386 |
| March 26, 2025 | 129.03 | 129.91 | 129.91 | 130.22 | 128.13 | 566,711 |
| March 25, 2025 | 130.53 | 128.17 | 128.17 | 130.66 | 127.25 | 665,200 |
| March 24, 2025 | 131.02 | 130.36 | 130.36 | 132.2 | 129.1 | 616,900 |
| March 21, 2025 | 132 | 130.98 | 130.98 | 132.57 | 130.6 | 1.17M |
| March 20, 2025 | 132.38 | 131.6 | 131.6 | 133.4 | 130.85 | 857,300 |
| March 19, 2025 | 132.69 | 131.65 | 131.65 | 133.04 | 130.81 | 635,947 |
| March 18, 2025 | 131.17 | 132.84 | 132.84 | 133.69 | 130.9 | 831,300 |
| March 17, 2025 | 127.51 | 132.04 | 132.04 | 132.18 | 127.22 | 969,903 |
| March 14, 2025 | 126.35 | 128.14 | 128.14 | 128.26 | 125.77 | 860,183 |
| March 13, 2025 | 128 | 125.62 | 125.62 | 130.24 | 124.74 | 548,562 |
| March 12, 2025 | 128.86 | 128.11 | 128.11 | 129.59 | 127.39 | 583,152 |
| March 11, 2025 | 131.13 | 129.76 | 129.76 | 132.16 | 129.04 | 803,635 |
| March 10, 2025 | 134.33 | 131.61 | 131.61 | 135.49 | 130.56 | 921,100 |
| March 07, 2025 | 133.19 | 133.63 | 133.63 | 134.95 | 132.17 | 1.23M |
| March 06, 2025 | 133.13 | 131.36 | 131.36 | 133.38 | 129.96 | 907,337 |
| March 05, 2025 | 131.64 | 133.92 | 133.92 | 134.31 | 130.57 | 989,457 |
| March 04, 2025 | 136.93 | 132.67 | 132.67 | 137.77 | 132.42 | 957,262 |
| March 03, 2025 | 135.83 | 136.43 | 136.43 | 136.57 | 133.55 | 1.15M |
| February 28, 2025 | 134.73 | 136.15 | 136.15 | 137.36 | 133.39 | 1.45M |
| February 27, 2025 | 133.5 | 133.21 | 133.21 | 136.19 | 132.28 | 838,523 |
| February 26, 2025 | 135 | 133.97 | 133.97 | 135.63 | 133.69 | 925,998 |
| February 25, 2025 | 134.27 | 134.94 | 134.94 | 136.74 | 134.19 | 1.64M |
| February 24, 2025 | 131 | 134.25 | 134.25 | 135.84 | 128.73 | 2.13M |