128.84
+0.72(+0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 129.03 | 128.12 | 128.12 | 129.2 | 128.06 | 12,228 |
September 04, 2025 | 127.69 | 128.1 | 128.1 | 128.1 | 127.69 | 1,810 |
September 03, 2025 | 127.13 | 127.37 | 127.37 | 127.67 | 127.06 | 11,557 |
September 02, 2025 | 127.82 | 126.2 | 126.2 | 127.85 | 126.2 | 8,645 |
September 01, 2025 | 127.86 | 128.05 | 128.05 | 128.05 | 127.86 | 18,678 |
August 29, 2025 | 128.6 | 127.77 | 127.77 | 128.6 | 127.7 | 42,675 |
August 28, 2025 | 128.36 | 128.32 | 128.32 | 128.47 | 128.1 | 64,676 |
August 27, 2025 | 127.94 | 128.14 | 128.14 | 128.16 | 127.92 | 25,372 |
August 26, 2025 | 127.23 | 127.39 | 127.39 | 127.46 | 127.1 | 7,732 |
August 22, 2025 | 125.96 | 128.11 | 128.11 | 128.11 | 125.96 | 12,229 |
August 21, 2025 | 126.59 | 126.29 | 126.29 | 126.62 | 125.94 | 3,458 |
August 20, 2025 | 126.58 | 126.18 | 126.18 | 126.8 | 125.75 | 16,785 |
August 19, 2025 | 127.39 | 127.22 | 127.22 | 127.66 | 127.22 | 2,314 |
August 18, 2025 | 127.55 | 127.45 | 127.45 | 127.59 | 127.4 | 2,929 |
August 15, 2025 | 128.3 | 127.59 | 127.59 | 128.3 | 127.59 | 26,786 |
August 14, 2025 | 127.75 | 127.59 | 127.59 | 128 | 127.26 | 22,069 |
August 13, 2025 | 127.46 | 127.65 | 127.65 | 128.1 | 127.46 | 9,126 |
August 12, 2025 | 126.24 | 127.02 | 127.02 | 127.05 | 126.03 | 7,183 |
August 11, 2025 | 126.6 | 126.32 | 126.32 | 126.64 | 126.29 | 5,962 |
August 08, 2025 | 125.63 | 126.11 | 126.11 | 126.24 | 125.63 | 11,420 |
August 07, 2025 | 125.75 | 125.34 | 125.34 | 126.27 | 125.29 | 20,995 |
August 06, 2025 | 125.03 | 125.3 | 125.3 | 125.3 | 124.77 | 3,241 |
August 05, 2025 | 125.48 | 124.53 | 124.53 | 125.53 | 124.48 | 4,548 |
August 04, 2025 | 123.84 | 124.74 | 124.74 | 124.84 | 123.78 | 37,595 |
August 01, 2025 | 125.02 | 123.25 | 123.25 | 125.02 | 123.05 | 36,529 |
July 31, 2025 | 126.98 | 126.22 | 126.22 | 127.23 | 126.06 | 42,989 |
July 30, 2025 | 126.07 | 125.99 | 125.99 | 126.18 | 125.99 | 45,098 |
July 29, 2025 | 126.47 | 125.99 | 125.99 | 126.66 | 125.99 | 63,509 |
July 28, 2025 | 126.85 | 126.34 | 126.34 | 126.85 | 126.34 | 13,541 |
July 25, 2025 | 125.9 | 126.12 | 126.12 | 126.12 | 125.9 | 4,826 |
July 24, 2025 | 125.73 | 126.05 | 126.05 | 126.06 | 125.73 | 14,728 |
July 23, 2025 | 125.26 | 125.11 | 125.11 | 125.28 | 125.05 | 12,417 |
July 22, 2025 | 124.67 | 124.47 | 124.47 | 124.67 | 124.23 | 44,250 |
July 21, 2025 | 124.78 | 125.28 | 125.28 | 125.28 | 124.73 | 3,846 |
July 18, 2025 | 124.74 | 124.48 | 124.48 | 124.75 | 124.41 | 19,176 |
July 17, 2025 | 123.95 | 124.29 | 124.29 | 124.31 | 123.77 | 8,414 |
July 16, 2025 | 123.06 | 123.21 | 123.21 | 123.7 | 122.79 | 33,411 |
July 15, 2025 | 124.22 | 123.95 | 123.95 | 124.46 | 123.81 | 47,205 |
July 14, 2025 | 122.97 | 123.76 | 123.76 | 123.8 | 122.97 | 169,903 |
July 11, 2025 | 123.73 | 123.58 | 123.58 | 123.73 | 123.31 | 38,428 |
July 10, 2025 | 123.42 | 124.06 | 124.06 | 124.06 | 123.42 | 190,017 |
July 09, 2025 | 123.05 | 123.38 | 123.38 | 123.84 | 123.01 | 33,674 |
July 08, 2025 | 123.31 | 122.95 | 122.95 | 123.31 | 122.95 | 2,601 |
July 07, 2025 | 123.52 | 123.36 | 123.36 | 123.71 | 123.3 | 7,478 |
July 04, 2025 | 123.64 | 123.37 | 123.37 | 123.64 | 123.25 | 13,745 |
July 03, 2025 | 123.23 | 124.02 | 124.02 | 124.02 | 123.11 | 13,932 |
July 02, 2025 | 122.94 | 122.74 | 122.74 | 122.94 | 122.35 | 21,172 |
July 01, 2025 | 122.45 | 122.39 | 122.39 | 122.45 | 122.18 | 20,823 |
June 30, 2025 | 122.42 | 122.18 | 122.18 | 122.53 | 122.12 | 7,116 |
June 27, 2025 | 121.66 | 122.03 | 122.03 | 122.03 | 121.64 | 5,549 |
June 26, 2025 | 120.77 | 121.01 | 121.01 | 121.11 | 120.69 | 4,735 |
June 25, 2025 | 120.36 | 120.41 | 120.41 | 120.55 | 120.3 | 10,583 |
June 24, 2025 | 120.22 | 120.13 | 120.13 | 120.22 | 119.79 | 27,755 |
June 23, 2025 | 117.77 | 118.28 | 118.28 | 118.45 | 117.65 | 11,690 |
June 20, 2025 | 118.01 | 118 | 118 | 118.84 | 117.75 | 7,248 |
June 19, 2025 | 117.62 | 117.13 | 117.13 | 117.73 | 117.13 | 7,086 |
June 18, 2025 | 118.43 | 118.67 | 118.67 | 118.86 | 118.29 | 23,810 |
June 17, 2025 | 118.61 | 118.72 | 118.72 | 118.9 | 118.51 | 7,694 |
June 16, 2025 | 118.56 | 119.32 | 119.32 | 119.34 | 118.56 | 4,834 |
June 13, 2025 | 117.83 | 118.75 | 118.75 | 118.76 | 117.83 | 8,893 |