122.89
+0.46(+0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 24, 2025 | 123.8 | 122.89 | 122.89 | 125.13 | 122.73 | 347,634 |
June 23, 2025 | 120.38 | 122.43 | 122.43 | 122.7 | 119.07 | 253,800 |
June 20, 2025 | 119.78 | 120.38 | 120.38 | 120.81 | 119.05 | 631,099 |
June 18, 2025 | 117.44 | 118.7 | 118.7 | 119.71 | 117.21 | 251,200 |
June 17, 2025 | 117.63 | 117.26 | 117.26 | 118.42 | 116.57 | 287,815 |
June 16, 2025 | 119.5 | 118.23 | 118.23 | 120.09 | 117.75 | 372,200 |
June 13, 2025 | 118.85 | 117.99 | 117.99 | 119.33 | 117.01 | 317,400 |
June 12, 2025 | 120.34 | 120.1 | 120.1 | 120.51 | 118.71 | 392,300 |
June 11, 2025 | 123.28 | 120.98 | 120.98 | 123.8 | 120.79 | 374,104 |
June 10, 2025 | 122.57 | 123.09 | 123.09 | 123.78 | 121.9 | 256,001 |
June 09, 2025 | 122.2 | 122.14 | 122.14 | 123.57 | 121.85 | 266,100 |
June 06, 2025 | 120.76 | 121.72 | 121.72 | 121.8 | 119.81 | 263,896 |
June 05, 2025 | 120.19 | 118.89 | 118.89 | 120.19 | 118.27 | 318,800 |
June 04, 2025 | 122.09 | 119.92 | 119.92 | 122.55 | 119.89 | 416,500 |
June 03, 2025 | 119.73 | 122.34 | 122.34 | 122.55 | 119.2 | 295,441 |
June 02, 2025 | 118.78 | 119.56 | 119.56 | 119.91 | 116.74 | 319,637 |
May 30, 2025 | 119.81 | 119.41 | 119.41 | 119.82 | 118.29 | 251,115 |
May 29, 2025 | 120.37 | 119.95 | 119.95 | 120.37 | 118.81 | 283,500 |
May 28, 2025 | 121.18 | 119.38 | 119.38 | 121.46 | 119.28 | 312,400 |
May 27, 2025 | 120 | 121.18 | 121.18 | 121.29 | 118.43 | 345,000 |
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 |