107.76
-2.01(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 27, 2025 | 123.68 | 122.8 | 122.8 | 125.33 | 122.54 | 368,527 |
| February 26, 2025 | 122.23 | 123.3 | 123.3 | 124.85 | 122.11 | 266,829 |
| February 25, 2025 | 124.96 | 122.8 | 122.8 | 125.84 | 122.05 | 464,699 |
| February 24, 2025 | 124.3 | 123.71 | 123.71 | 125.03 | 122.59 | 394,046 |
| February 21, 2025 | 129.57 | 123.8 | 123.8 | 129.57 | 123.67 | 299,137 |
| February 20, 2025 | 130.22 | 128.82 | 128.82 | 130.92 | 127.41 | 291,738 |
| February 19, 2025 | 130.87 | 130.8 | 130.8 | 131.72 | 129.96 | 270,732 |
| February 18, 2025 | 130.03 | 131.55 | 131.55 | 133.37 | 129.61 | 408,705 |
| February 14, 2025 | 130.01 | 129.61 | 129.61 | 131 | 128.87 | 458,800 |
| February 13, 2025 | 129.51 | 129.91 | 129.91 | 130.99 | 128.86 | 373,736 |
| February 12, 2025 | 130.86 | 129.99 | 129.99 | 131.2 | 129.5 | 395,800 |
| February 11, 2025 | 128.87 | 132.39 | 132.39 | 132.55 | 128.47 | 465,200 |
| February 10, 2025 | 130.66 | 129.07 | 129.07 | 130.66 | 128.37 | 401,325 |
| February 07, 2025 | 131.34 | 130.04 | 130.04 | 132.03 | 129.11 | 293,406 |
| February 06, 2025 | 130.29 | 131.19 | 131.19 | 131.32 | 128.85 | 291,900 |
| February 05, 2025 | 129.79 | 129.61 | 129.11 | 129.88 | 127.82 | 339,800 |
| February 04, 2025 | 127.23 | 129.13 | 128.63 | 129.66 | 126.66 | 298,000 |
| February 03, 2025 | 127.17 | 127.25 | 126.76 | 129.55 | 125.61 | 438,721 |
| January 31, 2025 | 131.97 | 130.81 | 130.31 | 132.76 | 130.6 | 321,005 |
| January 30, 2025 | 134.08 | 131.89 | 131.38 | 134.37 | 130.31 | 433,726 |
| January 29, 2025 | 131.83 | 132.83 | 132.32 | 133.9 | 131.43 | 531,743 |
| January 28, 2025 | 129.32 | 132.11 | 131.6 | 132.36 | 128.67 | 571,529 |
| January 27, 2025 | 131.76 | 129.91 | 129.41 | 133.35 | 129.56 | 581,900 |
| January 24, 2025 | 134.63 | 131.79 | 131.28 | 134.63 | 130.9 | 648,500 |
| January 23, 2025 | 134.85 | 133.03 | 132.52 | 135.04 | 132.19 | 653,400 |
| January 22, 2025 | 137.95 | 133.29 | 132.78 | 137.95 | 129.61 | 699,700 |
| January 21, 2025 | 136.15 | 136.92 | 136.39 | 137.87 | 135.82 | 461,600 |
| January 17, 2025 | 134.16 | 135.05 | 134.53 | 135.43 | 132.84 | 906,600 |
| January 16, 2025 | 132.4 | 133.45 | 132.94 | 134.52 | 132.01 | 453,224 |
| January 15, 2025 | 135.48 | 133.45 | 132.94 | 135.48 | 131.61 | 541,900 |
| January 14, 2025 | 127.86 | 130.34 | 129.84 | 131.21 | 126.6 | 440,120 |
| January 13, 2025 | 123.75 | 126.52 | 126.03 | 126.91 | 123.75 | 360,520 |
| January 10, 2025 | 125.97 | 124.61 | 124.13 | 126.54 | 122.66 | 432,650 |
| January 08, 2025 | 126.95 | 128.26 | 127.77 | 129.29 | 126.11 | 477,100 |
| January 07, 2025 | 128.78 | 127.58 | 127.09 | 129.03 | 125.32 | 413,816 |
| January 06, 2025 | 126.54 | 127.68 | 127.19 | 129.69 | 125.86 | 450,300 |
| January 03, 2025 | 124.36 | 125.81 | 125.32 | 129.89 | 122.37 | 250,216 |
| January 02, 2025 | 125.06 | 124.01 | 123.53 | 126.58 | 123.81 | 386,523 |
| December 31, 2024 | 125.22 | 124.71 | 124.23 | 125.58 | 124.07 | 234,400 |
| December 30, 2024 | 124.64 | 124.41 | 123.93 | 125.63 | 123.29 | 306,850 |
| December 27, 2024 | 125.87 | 125.21 | 124.73 | 126.76 | 123.92 | 195,658 |
| December 26, 2024 | 125.13 | 126.5 | 126.01 | 126.74 | 124.77 | 157,319 |
| December 24, 2024 | 124.27 | 125.93 | 125.44 | 125.99 | 123.98 | 111,127 |
| December 23, 2024 | 123.6 | 124.42 | 123.94 | 125.87 | 123.21 | 408,022 |
| December 20, 2024 | 122.32 | 124.17 | 123.69 | 125.48 | 121.95 | 1.52M |
| December 19, 2024 | 127.17 | 122.72 | 122.25 | 127.66 | 122.53 | 661,681 |
| December 18, 2024 | 131.11 | 124.65 | 124.17 | 132.38 | 124.42 | 819,440 |
| December 17, 2024 | 130.93 | 130.25 | 129.75 | 131.83 | 129.52 | 458,577 |
| December 16, 2024 | 131.34 | 131.64 | 131.13 | 131.77 | 129.97 | 302,524 |
| December 13, 2024 | 133.56 | 131.41 | 130.9 | 133.8 | 131.03 | 431,000 |