116.82
+0.49(+0.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 116.19 | 116.82 | 116.82 | 117.25 | 115.27 | 372,987 |
September 04, 2025 | 116.55 | 116.33 | 116.33 | 117.3 | 115.71 | 374,600 |
September 03, 2025 | 115.27 | 116.46 | 116.46 | 116.5 | 114.82 | 386,400 |
September 02, 2025 | 116.49 | 115.91 | 115.91 | 117.09 | 114.94 | 470,413 |
August 29, 2025 | 118.41 | 118.04 | 118.04 | 118.73 | 117.38 | 503,800 |
August 28, 2025 | 119.34 | 118.35 | 118.35 | 119.67 | 117.69 | 438,337 |
August 27, 2025 | 119.12 | 119.46 | 119.46 | 120.09 | 118.71 | 423,900 |
August 26, 2025 | 120.56 | 118.84 | 118.84 | 121.13 | 118.72 | 397,617 |
August 25, 2025 | 123.29 | 121.04 | 121.04 | 123.77 | 120.81 | 436,134 |
August 22, 2025 | 121.6 | 123.33 | 123.33 | 124.25 | 121.6 | 641,041 |
August 21, 2025 | 122.12 | 121.88 | 121.88 | 122.88 | 121.6 | 675,700 |
August 20, 2025 | 122.12 | 122.47 | 122.47 | 123.76 | 121.41 | 554,717 |
August 19, 2025 | 119.72 | 122.32 | 122.32 | 122.37 | 118.93 | 628,424 |
August 18, 2025 | 120.92 | 119.24 | 119.24 | 122.49 | 119.2 | 435,900 |
August 15, 2025 | 119.82 | 121.4 | 121.4 | 121.48 | 119.14 | 533,448 |
August 14, 2025 | 118.79 | 118.98 | 118.98 | 119.58 | 118.05 | 368,241 |
August 13, 2025 | 117.98 | 119.58 | 119.58 | 120.91 | 116.77 | 927,700 |
August 12, 2025 | 117.79 | 118.06 | 118.06 | 119.23 | 116.94 | 654,700 |
August 11, 2025 | 118.77 | 117.39 | 117.39 | 120.09 | 116.99 | 706,400 |
August 08, 2025 | 120.62 | 119.2 | 119.2 | 120.8 | 118.69 | 530,200 |
August 07, 2025 | 120.54 | 120.22 | 120.22 | 121.61 | 118.81 | 688,800 |
August 06, 2025 | 118.91 | 119.19 | 119.19 | 119.25 | 116.72 | 956,900 |
August 05, 2025 | 123.77 | 117.6 | 117.6 | 124.05 | 117.46 | 1.04M |
August 04, 2025 | 124.56 | 124.08 | 124.08 | 125.16 | 122.6 | 921,615 |
August 01, 2025 | 127.37 | 125.1 | 125.1 | 130.76 | 120.36 | 1.62M |
July 31, 2025 | 113.51 | 113.1 | 113.1 | 114.1 | 112.9 | 550,504 |
July 30, 2025 | 112.64 | 113.6 | 113.6 | 113.93 | 112.24 | 924,520 |
July 29, 2025 | 111.62 | 112.67 | 112.67 | 112.71 | 110.97 | 635,501 |
July 28, 2025 | 114.02 | 111.78 | 111.78 | 114.58 | 111.45 | 696,700 |
July 25, 2025 | 114 | 115.07 | 115.07 | 115.08 | 113.47 | 530,330 |
July 24, 2025 | 113.14 | 113.28 | 113.28 | 114.22 | 112.08 | 600,127 |
July 23, 2025 | 114.21 | 113.38 | 113.38 | 114.47 | 112.19 | 1.02M |
July 22, 2025 | 114.07 | 114.19 | 114.19 | 115.34 | 113.09 | 685,437 |
July 21, 2025 | 115.58 | 114.07 | 114.07 | 116.62 | 113.61 | 370,000 |
July 18, 2025 | 115.31 | 114.88 | 114.88 | 115.31 | 113.83 | 357,524 |
July 17, 2025 | 115.21 | 115.04 | 115.04 | 116.29 | 114.58 | 309,200 |
July 16, 2025 | 114.41 | 115.17 | 115.17 | 116.25 | 114.03 | 558,200 |
July 15, 2025 | 115.64 | 113.85 | 113.85 | 115.68 | 113.78 | 297,200 |
July 14, 2025 | 115.4 | 115.32 | 115.32 | 116.07 | 114.37 | 364,814 |
July 11, 2025 | 116.22 | 115.35 | 115.35 | 116.72 | 114.78 | 295,000 |
July 10, 2025 | 115.91 | 116.58 | 116.58 | 117.75 | 115 | 423,000 |
July 09, 2025 | 117.99 | 116.76 | 116.76 | 118.78 | 116.28 | 386,438 |
July 08, 2025 | 117.24 | 117.56 | 117.56 | 117.93 | 116.45 | 670,239 |
July 07, 2025 | 120.43 | 117.24 | 117.24 | 120.82 | 116.53 | 615,538 |
July 03, 2025 | 121.09 | 120.58 | 120.58 | 121.58 | 120.39 | 157,122 |
July 02, 2025 | 121.97 | 120.92 | 120.92 | 122.22 | 120.26 | 441,100 |
July 01, 2025 | 122.56 | 121.5 | 121.5 | 123.63 | 121.39 | 547,041 |
June 30, 2025 | 123.59 | 123.59 | 123.59 | 123.71 | 121.96 | 461,100 |
June 27, 2025 | 121.52 | 122.31 | 122.31 | 122.7 | 120.49 | 1.06M |
June 26, 2025 | 121.99 | 120.52 | 120.52 | 121.99 | 119.39 | 668,911 |
June 25, 2025 | 124.28 | 121.18 | 121.18 | 124.28 | 121.11 | 619,436 |
June 24, 2025 | 123.72 | 123.54 | 123.54 | 124.64 | 122.11 | 820,534 |
June 23, 2025 | 121.57 | 122.77 | 122.77 | 122.84 | 118.39 | 852,808 |
June 20, 2025 | 122.35 | 122.33 | 122.33 | 122.78 | 120.63 | 476,300 |
June 18, 2025 | 122.08 | 122.23 | 122.23 | 123.33 | 121.54 | 302,210 |
June 17, 2025 | 122.36 | 121.98 | 121.98 | 124.09 | 121.79 | 339,100 |
June 16, 2025 | 123.82 | 123.46 | 123.46 | 125.26 | 123.45 | 303,342 |
June 13, 2025 | 123.81 | 123.18 | 123.18 | 125.56 | 122.9 | 271,800 |
June 12, 2025 | 123.86 | 125.48 | 125.48 | 125.62 | 122.93 | 553,000 |
June 11, 2025 | 124.5 | 124.84 | 124.84 | 125.34 | 120.85 | 436,423 |