113.54
-4.4(-3.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 113.76 | 113.54 | 113.54 | 115.76 | 112.49 | 6.09M |
| February 03, 2025 | 115.79 | 117.94 | 117.94 | 119.79 | 115 | 3.55M |
| January 31, 2025 | 120.27 | 118.68 | 118.68 | 121.45 | 118.02 | 3.1M |
| January 30, 2025 | 124.02 | 118.94 | 118.94 | 124.52 | 118.58 | 3.2M |
| January 29, 2025 | 121.06 | 122.59 | 122.59 | 124.03 | 118.9 | 3.59M |
| January 28, 2025 | 118.95 | 120.56 | 120.56 | 121.92 | 117.78 | 4.6M |
| January 27, 2025 | 116.99 | 119.1 | 119.1 | 120.28 | 116.52 | 3.5M |
| January 24, 2025 | 119.14 | 119.96 | 119.96 | 120.66 | 118.8 | 3.61M |
| January 23, 2025 | 120.21 | 119.14 | 119.14 | 120.21 | 117.3 | 5.64M |
| January 22, 2025 | 125 | 120.69 | 120.69 | 126.2 | 120.5 | 4.64M |
| January 21, 2025 | 126.07 | 124.5 | 124.5 | 126.17 | 123.2 | 4.08M |
| January 17, 2025 | 125 | 124.42 | 124.42 | 125.41 | 122.83 | 3.09M |
| January 16, 2025 | 120.01 | 120.84 | 120.84 | 122.56 | 119.77 | 2.55M |
| January 15, 2025 | 120.72 | 119.68 | 119.68 | 120.8 | 118.01 | 3.65M |
| January 14, 2025 | 119.39 | 116.76 | 116.76 | 120.15 | 115.85 | 2.56M |
| January 13, 2025 | 117.3 | 117.89 | 117.89 | 119.4 | 116.61 | 2.71M |
| January 10, 2025 | 119.25 | 118.8 | 118.8 | 120.02 | 116.75 | 2.93M |
| January 08, 2025 | 122.08 | 121.52 | 121.52 | 122.6 | 120.47 | 2.83M |
| January 07, 2025 | 126.29 | 121.41 | 121.41 | 126.3 | 120.44 | 4.16M |
| January 06, 2025 | 123.73 | 126.58 | 126.58 | 127.59 | 123.56 | 3.9M |
| January 03, 2025 | 118.97 | 121.84 | 121.84 | 121.92 | 118.96 | 2.49M |
| January 02, 2025 | 119.07 | 117.73 | 117.73 | 119.61 | 116.67 | 2.24M |
| December 31, 2024 | 119.76 | 117.53 | 117.53 | 119.94 | 117.36 | 2.42M |
| December 30, 2024 | 119.65 | 120.17 | 120.17 | 121.01 | 118.5 | 2.5M |
| December 27, 2024 | 122.68 | 121.39 | 121.39 | 123.02 | 119.58 | 2.11M |
| December 26, 2024 | 123 | 123.46 | 123.46 | 124.15 | 122.52 | 1.32M |
| December 24, 2024 | 122.09 | 123.96 | 123.96 | 124.06 | 121.35 | 1.39M |
| December 23, 2024 | 124.82 | 121.67 | 121.67 | 125.16 | 121.46 | 2.72M |
| December 20, 2024 | 124.27 | 125.01 | 125.01 | 127.36 | 122.05 | 6.3M |
| December 19, 2024 | 130.16 | 126.23 | 126.23 | 130.4 | 125.78 | 4.23M |
| December 18, 2024 | 134.66 | 127.93 | 127.93 | 135.7 | 126.65 | 5.44M |
| December 17, 2024 | 131.86 | 135.02 | 135.02 | 136.42 | 131.34 | 4.72M |
| December 16, 2024 | 132.91 | 132.65 | 132.65 | 133.5 | 131.55 | 3.73M |
| December 13, 2024 | 132.65 | 132.42 | 132.42 | 133.73 | 131.57 | 3.17M |
| December 12, 2024 | 133.59 | 133.57 | 133.57 | 134.4 | 132.87 | 2.66M |
| December 11, 2024 | 133.93 | 134.1 | 134.1 | 135 | 133.16 | 2.74M |
| December 10, 2024 | 133.5 | 132.66 | 132.66 | 137.03 | 131.04 | 3.87M |
| December 09, 2024 | 136.6 | 134.77 | 134.77 | 137.19 | 131.7 | 4.52M |
| December 06, 2024 | 136.46 | 139.11 | 139.11 | 139.34 | 135.72 | 3.03M |
| December 05, 2024 | 139.03 | 136.36 | 136.36 | 139.03 | 135.21 | 3.76M |
| December 04, 2024 | 140.54 | 139.51 | 139.51 | 141.53 | 138.86 | 2.94M |
| December 03, 2024 | 135 | 139.16 | 139.16 | 139.23 | 134 | 3.91M |
| December 02, 2024 | 128.59 | 135.16 | 135.16 | 136.14 | 127.5 | 5.67M |
| November 29, 2024 | 128.13 | 128.55 | 128.55 | 129.18 | 127.51 | 2.21M |
| November 27, 2024 | 128.68 | 128.15 | 128.15 | 128.68 | 125.6 | 2.94M |
| November 26, 2024 | 129.24 | 128.98 | 128.98 | 131.95 | 128.59 | 3.51M |
| November 25, 2024 | 131.49 | 129.35 | 129.35 | 131.85 | 128.38 | 5.32M |
| November 22, 2024 | 127.03 | 129.7 | 129.7 | 129.81 | 126.38 | 3.68M |
| November 21, 2024 | 125.34 | 127.35 | 127.35 | 128.55 | 122.31 | 4.38M |
| November 20, 2024 | 121.85 | 123.9 | 123.9 | 125.41 | 120.76 | 5.99M |
| November 19, 2024 | 116.23 | 119.42 | 119.42 | 119.61 | 116.04 | 3.76M |
| November 18, 2024 | 117.97 | 117.26 | 117.26 | 119.06 | 116.59 | 4.68M |
| November 15, 2024 | 124.25 | 118.15 | 118.15 | 124.5 | 117.74 | 5.13M |
| November 14, 2024 | 127.47 | 125.88 | 125.88 | 127.47 | 123.3 | 2.68M |
| November 13, 2024 | 130.9 | 127.25 | 127.25 | 132.56 | 127.13 | 4.26M |
| November 12, 2024 | 128.36 | 131.2 | 131.2 | 131.33 | 128.36 | 3.24M |
| November 11, 2024 | 125.37 | 129.34 | 129.34 | 131.8 | 125.13 | 6.76M |
| November 08, 2024 | 116.11 | 125.13 | 125.13 | 126.95 | 116 | 13.65M |
| November 07, 2024 | 127.55 | 132.53 | 132.53 | 132.65 | 127.49 | 8.53M |
| November 06, 2024 | 122.55 | 124.81 | 124.81 | 124.98 | 122.5 | 3.89M |