114.13
-0.17(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 114.06 | 114.3 | 114.3 | 116.28 | 113.1 | 1.99M |
| June 26, 2025 | 111.69 | 113.83 | 113.83 | 113.98 | 110.65 | 1.4M |
| June 25, 2025 | 113.2 | 111.31 | 111.31 | 113.2 | 110.66 | 1.12M |
| June 24, 2025 | 112.1 | 113.3 | 113.3 | 114.65 | 111.64 | 1.97M |
| June 23, 2025 | 107.23 | 112.48 | 112.48 | 112.92 | 107.23 | 2.04M |
| June 20, 2025 | 106.15 | 108.31 | 108.31 | 109.27 | 105.65 | 5.01M |
| June 18, 2025 | 104.85 | 105.45 | 105.45 | 107.2 | 104.09 | 1.55M |
| June 17, 2025 | 108.35 | 104.85 | 104.85 | 110.11 | 104.32 | 1.97M |
| June 16, 2025 | 108.33 | 108.49 | 108.49 | 108.85 | 106.76 | 1.85M |
| June 13, 2025 | 108.79 | 107.59 | 107.59 | 110.4 | 106.54 | 1.37M |
| June 12, 2025 | 109.1 | 110.55 | 110.55 | 110.94 | 107.91 | 1.13M |
| June 11, 2025 | 113.04 | 109.39 | 109.39 | 113.95 | 109.36 | 1.92M |
| June 10, 2025 | 111.24 | 111.95 | 111.95 | 113.14 | 110 | 1.73M |
| June 09, 2025 | 108.56 | 109.54 | 109.54 | 110.4 | 107.48 | 1.51M |
| June 06, 2025 | 109.09 | 107.33 | 107.33 | 109.67 | 106.45 | 1.05M |
| June 05, 2025 | 107.92 | 108.65 | 108.65 | 109.98 | 107.22 | 1.65M |
| June 04, 2025 | 106.02 | 108.22 | 108.22 | 108.63 | 105.05 | 1.65M |
| June 03, 2025 | 103.36 | 105.48 | 105.48 | 105.66 | 102.81 | 1.29M |
| June 02, 2025 | 103.1 | 103.31 | 103.31 | 103.58 | 100.92 | 1.46M |
| May 30, 2025 | 104 | 104.25 | 104.25 | 104.6 | 102.91 | 1.35M |
| May 29, 2025 | 105.62 | 105.05 | 105.05 | 105.62 | 103.82 | 1.25M |
| May 28, 2025 | 106.91 | 104.18 | 104.18 | 107.31 | 103.86 | 1.74M |
| May 27, 2025 | 105.67 | 107.93 | 107.93 | 107.95 | 104.46 | 2.08M |
| May 23, 2025 | 102.72 | 104.26 | 104.26 | 104.74 | 102.57 | 1.72M |
| May 22, 2025 | 103.4 | 104.14 | 104.14 | 104.39 | 101.92 | 2.67M |
| May 21, 2025 | 106.89 | 104.01 | 104.01 | 108.19 | 103.21 | 4.78M |
| May 20, 2025 | 105.4 | 104.51 | 104.51 | 106.27 | 103.62 | 2.97M |
| May 19, 2025 | 105.07 | 106.05 | 106.05 | 106.33 | 103.88 | 1.61M |
| May 16, 2025 | 106.94 | 107.26 | 107.26 | 107.26 | 105.81 | 1.46M |
| May 15, 2025 | 105 | 106.38 | 106.38 | 106.38 | 103.61 | 1.47M |
| May 14, 2025 | 108.53 | 105.07 | 105.07 | 108.75 | 104.74 | 1.92M |
| May 13, 2025 | 109.39 | 109.36 | 109.36 | 110.67 | 108.7 | 1.42M |
| May 12, 2025 | 107.72 | 108.51 | 108.51 | 110.5 | 106.78 | 1.21M |
| May 09, 2025 | 103.99 | 103.5 | 103.49 | 104.32 | 102.69 | 859,568 |
| May 08, 2025 | 103.49 | 103.88 | 103.83 | 104.43 | 102.29 | 1.2M |
| May 07, 2025 | 102.19 | 102.4 | 102.4 | 102.82 | 101.5 | 1.17M |
| May 06, 2025 | 103.25 | 101.59 | 101.59 | 104.38 | 101.49 | 1.09M |
| May 05, 2025 | 103.35 | 103.97 | 103.97 | 105.44 | 103.35 | 991,492 |
| May 02, 2025 | 102.29 | 104.33 | 104.33 | 104.59 | 102.14 | 1.27M |
| May 01, 2025 | 101.08 | 101.18 | 101.18 | 102.53 | 99.12 | 1.23M |
| April 30, 2025 | 98.99 | 100.87 | 100.87 | 100.91 | 98.14 | 1.77M |
| April 29, 2025 | 100.25 | 100.5 | 100.5 | 101.29 | 99.3 | 1.02M |
| April 28, 2025 | 100.15 | 101.12 | 101.12 | 102.26 | 99.88 | 1.31M |
| April 25, 2025 | 99.95 | 100.08 | 100.08 | 101.05 | 99.27 | 972,862 |
| April 24, 2025 | 98.46 | 101.06 | 101.06 | 101.37 | 97.02 | 1.53M |
| April 23, 2025 | 100.41 | 98.19 | 98.19 | 102.42 | 98.02 | 2.26M |
| April 22, 2025 | 93.9 | 97.47 | 97.47 | 97.61 | 93.52 | 1.82M |
| April 21, 2025 | 93.06 | 92.13 | 92.13 | 93.37 | 90.78 | 1.1M |
| April 17, 2025 | 91.85 | 93.92 | 93.92 | 94.32 | 91.63 | 1.42M |
| April 16, 2025 | 94.01 | 91.81 | 91.81 | 94.95 | 90.87 | 1.07M |
| April 15, 2025 | 93.46 | 94.03 | 94.03 | 95.59 | 93.3 | 1.11M |
| April 14, 2025 | 95.62 | 94.21 | 94.21 | 96 | 92 | 1.57M |
| April 11, 2025 | 91.4 | 93.62 | 93.62 | 93.62 | 88.95 | 1.8M |
| April 10, 2025 | 93.51 | 92.74 | 92.74 | 95.28 | 89.9 | 2.76M |
| April 09, 2025 | 89.03 | 95.5 | 95.5 | 97.13 | 86.67 | 6.36M |
| April 08, 2025 | 97.4 | 90.5 | 90.5 | 97.91 | 89.68 | 3.09M |
| April 07, 2025 | 97.78 | 94.52 | 94.52 | 102.61 | 94.52 | 3.82M |
| April 04, 2025 | 96 | 100.86 | 100.86 | 104.88 | 95 | 2.94M |
| April 03, 2025 | 101.44 | 98.39 | 98.39 | 102.52 | 96.75 | 2.21M |
| April 02, 2025 | 104.05 | 106.91 | 106.91 | 107.01 | 104.05 | 1.25M |