126.72
-1.89(-1.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 132.46 | 128.61 | 128.61 | 133.46 | 128.6 | 43,417 |
September 04, 2025 | 126 | 131.41 | 131.41 | 131.41 | 125.56 | 51,603 |
September 03, 2025 | 124.42 | 125.43 | 125.43 | 126 | 123.05 | 25,300 |
September 02, 2025 | 122.62 | 124.61 | 124.61 | 125.28 | 122 | 35,800 |
August 29, 2025 | 124.91 | 123.56 | 123.56 | 125.02 | 122.86 | 26,700 |
August 28, 2025 | 124.72 | 124.27 | 124.27 | 127.12 | 123.3 | 37,337 |
August 27, 2025 | 122.5 | 124.75 | 124.75 | 124.78 | 122.5 | 23,542 |
August 26, 2025 | 122.86 | 123.22 | 123.22 | 125.26 | 122.41 | 31,524 |
August 25, 2025 | 123.86 | 122.59 | 122.59 | 124.57 | 122.2 | 28,714 |
August 22, 2025 | 118.78 | 123.86 | 123.86 | 125 | 118.78 | 38,329 |
August 21, 2025 | 116.45 | 117.65 | 117.65 | 118.86 | 115.35 | 77,106 |
August 20, 2025 | 118.3 | 116.25 | 116.25 | 122.25 | 115.75 | 66,500 |
August 19, 2025 | 118.3 | 118.65 | 118.65 | 120.53 | 117.58 | 55,600 |
August 18, 2025 | 118.77 | 117.59 | 117.6 | 120.71 | 116.81 | 37,030 |
August 15, 2025 | 123.78 | 118.75 | 118.75 | 123.78 | 117.77 | 77,100 |
August 14, 2025 | 127.9 | 123.61 | 123.61 | 129.26 | 123.61 | 53,900 |
August 13, 2025 | 124.98 | 128.53 | 128.53 | 130.32 | 124.89 | 80,303 |
August 12, 2025 | 119.62 | 124.89 | 124.89 | 126.44 | 118.51 | 152,000 |
August 11, 2025 | 115 | 118.68 | 118.68 | 118.96 | 115 | 79,840 |
August 08, 2025 | 113.12 | 114.97 | 114.97 | 116.05 | 113.12 | 36,300 |
August 07, 2025 | 108.9 | 113.5 | 113.5 | 113.74 | 108.9 | 37,600 |
August 06, 2025 | 111.14 | 108.6 | 108.6 | 111.14 | 106.6 | 24,651 |
August 05, 2025 | 107.49 | 107.87 | 107.87 | 108.25 | 104.36 | 43,928 |
August 04, 2025 | 111.25 | 107.32 | 107.32 | 113.19 | 105.99 | 87,685 |
August 01, 2025 | 116.64 | 111.25 | 111.25 | 117.98 | 110.3 | 166,600 |
July 31, 2025 | 113 | 118 | 118 | 124 | 108.53 | 182,200 |
July 30, 2025 | 101.51 | 101.54 | 101.54 | 103.78 | 101.51 | 47,876 |
July 29, 2025 | 101.81 | 101.1 | 101.1 | 103.37 | 100.45 | 44,000 |
July 28, 2025 | 99.5 | 100.9 | 100.9 | 101.56 | 99.43 | 28,824 |
July 25, 2025 | 98.78 | 99.05 | 99.05 | 99.51 | 97.49 | 45,603 |
July 24, 2025 | 101.07 | 98.16 | 98.16 | 101.07 | 97.91 | 27,117 |
July 23, 2025 | 98.69 | 100.77 | 100.77 | 101.1 | 98.39 | 32,400 |
July 22, 2025 | 98.85 | 98.14 | 98.14 | 100.02 | 98.14 | 40,723 |
July 21, 2025 | 101.05 | 98.96 | 98.96 | 101.64 | 98.94 | 40,677 |
July 18, 2025 | 104.18 | 100.88 | 100.53 | 104.18 | 99.75 | 54,514 |
July 17, 2025 | 105.8 | 103.32 | 103.32 | 107.15 | 103.32 | 42,000 |
July 16, 2025 | 108.35 | 105.64 | 105.64 | 109.5 | 103.32 | 49,900 |
July 15, 2025 | 110.2 | 107.67 | 107.67 | 110.27 | 106.49 | 94,106 |
July 14, 2025 | 108.2 | 109.28 | 109.28 | 109.8 | 107.91 | 105,200 |
July 11, 2025 | 111.94 | 108.2 | 108.2 | 112.16 | 108.18 | 101,432 |
July 10, 2025 | 115.81 | 112.41 | 112.41 | 115.81 | 111.86 | 98,312 |
July 09, 2025 | 113.37 | 116.23 | 116.23 | 116.27 | 111.93 | 39,128 |
July 08, 2025 | 112.3 | 112.24 | 112.24 | 112.74 | 110.79 | 58,200 |
July 07, 2025 | 111.07 | 111.51 | 111.51 | 112.8 | 110.7 | 69,733 |
July 03, 2025 | 108.97 | 112.2 | 112.2 | 112.27 | 107.74 | 31,248 |
July 02, 2025 | 107.38 | 108.89 | 108.89 | 109.32 | 102.13 | 158,602 |
July 01, 2025 | 107 | 107.07 | 107.07 | 109.76 | 105.28 | 235,400 |
June 30, 2025 | 103.33 | 106.91 | 106.91 | 107.21 | 102.19 | 158,000 |
June 27, 2025 | 103.24 | 103.33 | 103.33 | 104.19 | 101.07 | 125,535 |
June 26, 2025 | 100.5 | 102.56 | 102.56 | 102.69 | 98.66 | 132,748 |
June 25, 2025 | 100.5 | 100.44 | 100.44 | 101.75 | 97.11 | 102,828 |
June 24, 2025 | 101.51 | 100.2 | 100.2 | 101.99 | 97.53 | 91,900 |
June 23, 2025 | 99.81 | 100.6 | 100.6 | 100.7 | 97.99 | 76,317 |
June 20, 2025 | 105.69 | 99.69 | 99.69 | 105.69 | 98.38 | 122,585 |
June 18, 2025 | 105.95 | 104.65 | 104.65 | 108.39 | 104.64 | 94,700 |
June 17, 2025 | 105.59 | 106.17 | 106.17 | 107.44 | 104.61 | 111,600 |
June 16, 2025 | 105.44 | 105.87 | 105.87 | 106.5 | 104.31 | 61,036 |
June 13, 2025 | 104.57 | 105 | 105 | 106.64 | 103 | 83,521 |
June 12, 2025 | 105.32 | 106.07 | 106.07 | 106.3 | 104.8 | 64,623 |
June 11, 2025 | 107.95 | 105.77 | 105.77 | 108 | 104.4 | 85,800 |