119.44
+1.4(+1.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 118.87 | 119.44 | 119.44 | 120.48 | 118.74 | 2.28M |
August 21, 2025 | 115.58 | 118.04 | 118.04 | 118.17 | 115.03 | 1.95M |
August 20, 2025 | 115 | 115.73 | 115.73 | 115.88 | 114.31 | 1.61M |
August 19, 2025 | 114.36 | 115.19 | 115.19 | 115.38 | 114.21 | 1.49M |
August 18, 2025 | 113.3 | 114.53 | 114.53 | 114.68 | 112.93 | 1.75M |
August 15, 2025 | 112.7 | 113.08 | 113.08 | 113.09 | 112.1 | 1.22M |
August 14, 2025 | 113.39 | 112.74 | 112.74 | 113.73 | 112.05 | 1.23M |
August 13, 2025 | 113.82 | 113.76 | 113.76 | 114.1 | 112.36 | 1.66M |
August 12, 2025 | 110.94 | 113.77 | 113.5 | 113.9 | 110.67 | 1.18M |
August 11, 2025 | 110.13 | 110.37 | 110.11 | 111.07 | 109.87 | 1.14M |
August 08, 2025 | 109.71 | 110.24 | 109.98 | 110.75 | 109.21 | 1.48M |
August 07, 2025 | 109.62 | 109.16 | 108.9 | 109.72 | 108.7 | 1.27M |
August 06, 2025 | 109.06 | 108.81 | 108.55 | 109.14 | 108 | 1.38M |
August 05, 2025 | 109.43 | 108.1 | 107.84 | 110.09 | 107.5 | 1.15M |
August 04, 2025 | 109.08 | 109.36 | 109.1 | 109.8 | 108.7 | 1.85M |
August 01, 2025 | 106.79 | 108.37 | 108.37 | 108.9 | 105.65 | 1.95M |
July 31, 2025 | 109.57 | 107.25 | 107.25 | 109.57 | 107.05 | 3.09M |
July 30, 2025 | 112.51 | 109.05 | 109.05 | 113.05 | 107.26 | 2.89M |
July 29, 2025 | 112.72 | 112.68 | 112.68 | 113.78 | 112.58 | 1.51M |
July 28, 2025 | 111.7 | 111.85 | 111.85 | 111.92 | 111.13 | 753,800 |
July 25, 2025 | 112.29 | 112.18 | 112.18 | 112.41 | 111.82 | 614,800 |
July 24, 2025 | 113.08 | 112.01 | 112.01 | 113.54 | 111.99 | 953,529 |
July 23, 2025 | 112.16 | 113 | 113 | 113.53 | 111.59 | 1.27M |
July 22, 2025 | 111.67 | 112.07 | 112.07 | 112.42 | 110.88 | 1.07M |
July 21, 2025 | 112.53 | 111.81 | 111.81 | 112.97 | 111.61 | 935,300 |
July 18, 2025 | 113.17 | 112.09 | 112.09 | 113.88 | 111.55 | 1.13M |
July 17, 2025 | 114 | 113.8 | 113.8 | 114.52 | 112.85 | 1.44M |
July 16, 2025 | 114.63 | 114.6 | 114.6 | 115.26 | 113.82 | 969,000 |
July 15, 2025 | 115.88 | 114.55 | 114.55 | 116.07 | 114.44 | 879,872 |
July 14, 2025 | 114.52 | 115.3 | 115.3 | 115.65 | 114.07 | 1.4M |
July 11, 2025 | 114.22 | 114.52 | 114.52 | 114.86 | 113.8 | 837,918 |
July 10, 2025 | 114.09 | 114.75 | 114.75 | 115.46 | 114.06 | 1.44M |
July 09, 2025 | 115.09 | 114.05 | 114.05 | 115.4 | 113.86 | 1.04M |
July 08, 2025 | 116.57 | 115.14 | 115.14 | 117.09 | 114.45 | 894,200 |
July 07, 2025 | 116.25 | 116.41 | 116.41 | 117.77 | 115.67 | 1.38M |
July 03, 2025 | 117.42 | 115.89 | 115.89 | 117.42 | 115.03 | 912,200 |
July 02, 2025 | 115.45 | 115.05 | 115.05 | 116.28 | 114.41 | 1.3M |
July 01, 2025 | 116.92 | 115.58 | 115.58 | 117.37 | 114.77 | 1.25M |
June 30, 2025 | 117.68 | 117 | 117 | 118 | 116.72 | 1.54M |
June 27, 2025 | 115.97 | 117.24 | 117.24 | 118 | 115.72 | 1.11M |
June 26, 2025 | 115.38 | 115.73 | 115.73 | 116.34 | 114.95 | 665,123 |
June 25, 2025 | 115.93 | 114.65 | 114.65 | 116 | 114.55 | 664,200 |
June 24, 2025 | 116.23 | 116.01 | 116.01 | 116.5 | 115.61 | 1.07M |
June 23, 2025 | 114.66 | 115.1 | 115.1 | 115.18 | 112.96 | 849,652 |
June 20, 2025 | 115.59 | 115.35 | 115.35 | 115.91 | 114.91 | 1.53M |
June 18, 2025 | 115.3 | 114.9 | 114.9 | 116.17 | 114.68 | 1.15M |
June 17, 2025 | 115.43 | 115.02 | 115.02 | 116.42 | 115.02 | 916,326 |
June 16, 2025 | 116.19 | 115.86 | 115.86 | 116.5 | 115.54 | 865,100 |
June 13, 2025 | 114.84 | 115.84 | 115.84 | 116.6 | 114.77 | 1.27M |
June 12, 2025 | 116.15 | 116.25 | 116.25 | 116.81 | 115.76 | 1.08M |
June 11, 2025 | 116 | 117.12 | 117.12 | 118.07 | 116 | 2.29M |
June 10, 2025 | 115.9 | 115.32 | 115.32 | 116.61 | 114.67 | 865,806 |
June 09, 2025 | 117.43 | 115.95 | 115.95 | 117.87 | 115.83 | 868,930 |
June 06, 2025 | 116.56 | 116.85 | 116.85 | 117.41 | 115.95 | 1.01M |
June 05, 2025 | 114.65 | 115.86 | 115.86 | 116.1 | 114.65 | 793,400 |
June 04, 2025 | 115.88 | 114.65 | 114.65 | 116.28 | 114.48 | 1.24M |
June 03, 2025 | 115.72 | 115.67 | 115.67 | 116.04 | 114.6 | 1.5M |
June 02, 2025 | 115.13 | 115.81 | 115.81 | 115.85 | 114.01 | 1.33M |
May 30, 2025 | 114.41 | 115.73 | 115.73 | 115.98 | 114 | 3.14M |
May 29, 2025 | 114.22 | 114.78 | 114.78 | 115.17 | 113.61 | 953,900 |