118.21
+0.21(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 117.96 | 118.21 | 118.21 | 118.35 | 116.61 | 306,092 |
| August 15, 2025 | 119.54 | 118 | 118 | 119.54 | 117.87 | 410,300 |
| August 14, 2025 | 117.76 | 119.28 | 119.28 | 119.31 | 117.6 | 271,500 |
| August 13, 2025 | 118.03 | 118.87 | 118.87 | 119 | 117.64 | 520,800 |
| August 12, 2025 | 115.47 | 117.26 | 117.26 | 117.36 | 115.21 | 357,316 |
| August 11, 2025 | 115.06 | 114.63 | 114.63 | 115.6 | 113.84 | 329,745 |
| August 08, 2025 | 114.37 | 114.95 | 114.95 | 115.27 | 113.72 | 290,406 |
| August 07, 2025 | 115.34 | 113.63 | 113.63 | 115.36 | 112.7 | 375,000 |
| August 06, 2025 | 115.58 | 114.31 | 114.31 | 115.75 | 114.19 | 316,500 |
| August 05, 2025 | 115.44 | 115.43 | 115.43 | 116.11 | 112.78 | 483,700 |
| August 04, 2025 | 113.3 | 115.06 | 115.06 | 115.08 | 113.3 | 419,800 |
| August 01, 2025 | 113 | 113.19 | 113.19 | 113.91 | 110.54 | 548,139 |
| July 31, 2025 | 113.41 | 114.58 | 114.58 | 115.17 | 113.4 | 432,100 |
| July 30, 2025 | 115.16 | 114.2 | 114.2 | 115.33 | 113.78 | 318,206 |
| July 29, 2025 | 116.22 | 114.82 | 114.82 | 116.22 | 114.48 | 305,500 |
| July 28, 2025 | 115.58 | 115.31 | 115.31 | 115.58 | 114.2 | 341,909 |
| July 25, 2025 | 114.22 | 115.33 | 115.33 | 115.52 | 113.27 | 491,444 |
| July 24, 2025 | 115.49 | 114.37 | 114.37 | 116.46 | 113.74 | 525,100 |
| July 23, 2025 | 115.99 | 115.59 | 115.59 | 118.54 | 114.19 | 680,300 |
| July 22, 2025 | 115.31 | 115.22 | 115.22 | 116.06 | 114.43 | 514,609 |
| July 21, 2025 | 116 | 114.99 | 114.99 | 116.8 | 114.91 | 514,701 |
| July 18, 2025 | 115.67 | 115.58 | 115.58 | 115.93 | 114.21 | 492,339 |
| July 17, 2025 | 112.93 | 114.85 | 114.85 | 114.97 | 112.7 | 404,700 |
| July 16, 2025 | 112.33 | 111.94 | 111.94 | 112.47 | 110.69 | 450,427 |
| July 15, 2025 | 114.9 | 111.3 | 111.3 | 115.89 | 111.12 | 380,600 |
| July 14, 2025 | 113.72 | 115.5 | 115.5 | 115.67 | 113.57 | 536,100 |
| July 11, 2025 | 113.58 | 113.41 | 113.41 | 113.88 | 112.65 | 362,220 |
| July 10, 2025 | 114.74 | 113.76 | 113.76 | 115.44 | 113.09 | 455,200 |
| July 09, 2025 | 114.63 | 114.14 | 114.14 | 115.49 | 113.68 | 291,536 |
| July 08, 2025 | 114.02 | 114.44 | 114.44 | 115.1 | 113.88 | 595,300 |
| July 07, 2025 | 113.95 | 113.46 | 113.46 | 115.96 | 113.06 | 644,200 |
| July 03, 2025 | 113.7 | 114.3 | 114.3 | 115.16 | 113.7 | 479,122 |
| July 02, 2025 | 113.05 | 113.43 | 113.43 | 113.88 | 111.9 | 665,100 |
| July 01, 2025 | 109.91 | 112.68 | 112.68 | 113.43 | 109.76 | 632,300 |
| June 30, 2025 | 111.25 | 110.21 | 110.21 | 111.58 | 110.13 | 344,413 |
| June 27, 2025 | 110.36 | 110.51 | 110.51 | 111.19 | 109.7 | 1.22M |
| June 26, 2025 | 108.18 | 110.12 | 110.12 | 110.35 | 108.18 | 392,817 |
| June 25, 2025 | 108.14 | 108.03 | 108.03 | 108.26 | 107.41 | 432,500 |
| June 24, 2025 | 107.98 | 108.06 | 108.06 | 109.66 | 107.81 | 587,200 |
| June 23, 2025 | 104.31 | 107.54 | 107.54 | 107.72 | 104.31 | 619,026 |
| June 20, 2025 | 104.5 | 104.5 | 104.5 | 105.27 | 103.91 | 822,000 |
| June 18, 2025 | 103.57 | 103.8 | 103.8 | 104.34 | 102.97 | 680,400 |
| June 17, 2025 | 103.6 | 103.18 | 103.18 | 104.56 | 102.56 | 418,200 |
| June 16, 2025 | 104.33 | 104.42 | 104.42 | 105.46 | 104.04 | 427,000 |
| June 13, 2025 | 104.03 | 103.81 | 103.81 | 104.96 | 102.8 | 527,600 |
| June 12, 2025 | 104.61 | 105.5 | 105.5 | 105.61 | 103.43 | 322,100 |
| June 11, 2025 | 107.13 | 105.2 | 105.2 | 107.26 | 105.16 | 433,329 |
| June 10, 2025 | 105.93 | 106.68 | 106.68 | 107.31 | 105.73 | 645,400 |
| June 09, 2025 | 106.05 | 105.85 | 105.85 | 107.15 | 105.26 | 768,400 |
| June 06, 2025 | 105.38 | 105.75 | 105.75 | 106.16 | 104.79 | 728,400 |
| June 05, 2025 | 104.32 | 103.82 | 103.82 | 104.86 | 103.42 | 433,000 |
| June 04, 2025 | 105.25 | 104.12 | 104.12 | 105.67 | 104.11 | 446,139 |
| June 03, 2025 | 104.01 | 105.35 | 105.35 | 106.04 | 103.74 | 682,525 |
| June 02, 2025 | 104.46 | 104.01 | 104.01 | 104.46 | 102 | 690,021 |
| May 30, 2025 | 103.31 | 103.53 | 103.53 | 103.94 | 102.59 | 545,701 |
| May 29, 2025 | 103.82 | 103.75 | 103.75 | 103.99 | 102.53 | 748,700 |
| May 28, 2025 | 103.88 | 103.09 | 102.39 | 104.41 | 103.04 | 424,601 |
| May 27, 2025 | 103.94 | 104.38 | 103.67 | 104.69 | 102.84 | 504,446 |
| May 23, 2025 | 100.54 | 102.5 | 101.8 | 102.72 | 100.54 | 340,921 |
| May 22, 2025 | 101.99 | 102.16 | 102.16 | 102.88 | 101.86 | 580,500 |