118.21
-0.5(-0.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 23, 2025 | 115.82 | 118.21 | 118.21 | 118.91 | 115.82 | 190,290 |
May 22, 2025 | 117.32 | 118.71 | 118.71 | 119.66 | 116.63 | 324,638 |
May 21, 2025 | 121.15 | 118.13 | 118.13 | 121.37 | 118.03 | 250,749 |
May 20, 2025 | 122.18 | 122.02 | 122.02 | 122.65 | 120.53 | 420,400 |
May 19, 2025 | 121.01 | 122.05 | 122.05 | 122.17 | 120.15 | 249,200 |
May 16, 2025 | 122.29 | 122.3 | 122.3 | 122.73 | 120.47 | 399,000 |
May 15, 2025 | 122.64 | 122.29 | 122.29 | 123.02 | 121.41 | 260,181 |
May 14, 2025 | 121.57 | 122.64 | 122.64 | 123.4 | 120.95 | 442,837 |
May 13, 2025 | 122.15 | 122.16 | 122.16 | 122.52 | 120.61 | 425,133 |
May 12, 2025 | 121.06 | 121.68 | 121.68 | 123.46 | 120.64 | 351,400 |
May 09, 2025 | 116.86 | 116.14 | 116.14 | 117.98 | 115.8 | 222,100 |
May 08, 2025 | 115.41 | 117.03 | 116.93 | 117.89 | 114.96 | 272,041 |
May 07, 2025 | 114.26 | 114.37 | 113.87 | 115.29 | 113.75 | 335,636 |
May 06, 2025 | 113.54 | 113.76 | 113.77 | 114.92 | 113.39 | 188,571 |
May 05, 2025 | 114.1 | 115.16 | 115.16 | 116.8 | 114 | 230,324 |
May 02, 2025 | 114.47 | 115.84 | 115.84 | 116.17 | 113.76 | 255,162 |
May 01, 2025 | 113.8 | 112.63 | 112.63 | 115 | 110.54 | 364,400 |
April 30, 2025 | 110.64 | 111.17 | 111.17 | 111.75 | 109.46 | 476,318 |
April 29, 2025 | 111.99 | 113.01 | 113.01 | 113.34 | 110.52 | 502,852 |
April 28, 2025 | 111.24 | 112.15 | 112.15 | 112.43 | 110.24 | 620,219 |
April 25, 2025 | 110.09 | 110.79 | 110.79 | 111.35 | 109.29 | 450,837 |
April 24, 2025 | 107.33 | 111.38 | 111.38 | 111.67 | 106.86 | 485,013 |
April 23, 2025 | 109.98 | 107.68 | 107.68 | 112.94 | 106.82 | 763,822 |
April 22, 2025 | 100.64 | 106.66 | 106.66 | 106.94 | 100.64 | 843,145 |
April 21, 2025 | 102.2 | 101.43 | 101.43 | 102.9 | 100.37 | 437,700 |
April 17, 2025 | 101.76 | 102.51 | 102.51 | 103.6 | 101.51 | 653,966 |
April 16, 2025 | 101.75 | 101.61 | 101.61 | 103.18 | 99.72 | 509,900 |
April 15, 2025 | 101.24 | 102.97 | 102.97 | 104.42 | 101.24 | 503,018 |
April 14, 2025 | 100.14 | 101 | 101 | 103.61 | 97.68 | 529,620 |
April 11, 2025 | 101.08 | 98.61 | 98.61 | 101.94 | 94.99 | 751,069 |
April 10, 2025 | 100.69 | 97.34 | 97.34 | 101 | 94.52 | 555,000 |
April 09, 2025 | 93.9 | 104.13 | 104.13 | 105.06 | 92.13 | 1.04M |
April 08, 2025 | 98.95 | 95.17 | 95.17 | 101.96 | 92.88 | 640,600 |
April 07, 2025 | 93.09 | 95.89 | 95.89 | 100.2 | 91.07 | 737,300 |
April 04, 2025 | 94.93 | 96.28 | 96.28 | 97.19 | 89.1 | 1.29M |
April 03, 2025 | 107.81 | 99.91 | 99.91 | 109.64 | 99.61 | 740,324 |
April 02, 2025 | 111.09 | 114.57 | 114.57 | 114.73 | 110.44 | 431,961 |
April 01, 2025 | 110.66 | 112.46 | 112.46 | 113.14 | 108.84 | 352,105 |
March 31, 2025 | 111.08 | 112.46 | 112.46 | 113.01 | 109.57 | 455,084 |
March 28, 2025 | 113.69 | 112.12 | 112.12 | 114.95 | 111.06 | 332,247 |
March 27, 2025 | 115.29 | 113.77 | 113.77 | 116.55 | 112.95 | 288,308 |
March 26, 2025 | 116.56 | 114.95 | 114.95 | 118.02 | 114.58 | 213,800 |
March 25, 2025 | 115.37 | 115.99 | 115.99 | 117.16 | 114.67 | 379,034 |
March 24, 2025 | 115.25 | 116.28 | 116.28 | 116.55 | 114.56 | 398,200 |
March 21, 2025 | 113.07 | 113.45 | 113.45 | 114.58 | 111.73 | 1.74M |
March 20, 2025 | 112.72 | 114.04 | 114.04 | 115.57 | 112.72 | 601,900 |
March 19, 2025 | 111.95 | 113.9 | 113.9 | 115.01 | 111.71 | 334,195 |
March 18, 2025 | 111.83 | 112 | 112 | 113.23 | 111.33 | 414,200 |
March 17, 2025 | 110.79 | 112.51 | 112.51 | 112.87 | 109.8 | 529,436 |
March 14, 2025 | 108.93 | 110.85 | 110.85 | 110.98 | 108.24 | 307,700 |
March 13, 2025 | 110.16 | 107.76 | 107.76 | 112.03 | 107.59 | 404,964 |
March 12, 2025 | 110.19 | 109.77 | 109.77 | 111.08 | 108.53 | 383,910 |
March 11, 2025 | 107.97 | 108.36 | 108.36 | 110.46 | 106.87 | 417,721 |
March 10, 2025 | 111.26 | 107.76 | 107.76 | 112.29 | 106.56 | 565,400 |
March 07, 2025 | 112.88 | 112.86 | 112.86 | 113.78 | 109.51 | 577,400 |
March 06, 2025 | 114.38 | 113.06 | 113.06 | 115.1 | 112 | 451,807 |
March 05, 2025 | 116.09 | 115.84 | 115.84 | 116.58 | 113.21 | 388,511 |
March 04, 2025 | 120.21 | 115.76 | 115.76 | 121.63 | 113.74 | 736,900 |
March 03, 2025 | 124.8 | 121.83 | 121.83 | 125.99 | 121.17 | 417,400 |
February 28, 2025 | 123.25 | 124.47 | 124.47 | 124.95 | 122.57 | 438,788 |