117.06
+3.27(+2.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 113.91 | 117.06 | 117.06 | 117.22 | 113.58 | 299,600 |
| August 21, 2025 | 114.46 | 113.79 | 113.79 | 114.75 | 113.33 | 284,300 |
| August 20, 2025 | 115 | 114.47 | 114.47 | 116.31 | 113.46 | 407,212 |
| August 19, 2025 | 116.3 | 115.05 | 115.05 | 116.35 | 114.42 | 412,000 |
| August 18, 2025 | 117.02 | 116.44 | 116.44 | 117.89 | 116.01 | 303,619 |
| August 15, 2025 | 116.74 | 117.28 | 117.28 | 117.37 | 116.31 | 383,765 |
| August 14, 2025 | 118.91 | 116.49 | 116.49 | 119.29 | 116.3 | 487,700 |
| August 13, 2025 | 120 | 119.28 | 119.28 | 120.7 | 118.25 | 378,500 |
| August 12, 2025 | 117.29 | 120.69 | 120.69 | 121.63 | 117.05 | 598,158 |
| August 11, 2025 | 118.15 | 116.93 | 116.93 | 118.56 | 116.82 | 330,300 |
| August 08, 2025 | 117.12 | 117.76 | 117.76 | 119.02 | 114.4 | 424,200 |
| August 07, 2025 | 113 | 116.31 | 116.31 | 118.29 | 112.1 | 764,222 |
| August 06, 2025 | 110 | 112.12 | 112.12 | 114.28 | 109.72 | 593,304 |
| August 05, 2025 | 111.15 | 110.16 | 110.16 | 111.85 | 109.03 | 286,702 |
| August 04, 2025 | 110.01 | 110.16 | 110.16 | 110.93 | 109.49 | 300,231 |
| August 01, 2025 | 110.19 | 108.99 | 108.99 | 110.19 | 107.78 | 255,151 |
| July 31, 2025 | 110.61 | 110.66 | 110.66 | 111.77 | 108.75 | 235,827 |
| July 30, 2025 | 110.77 | 110.27 | 110.27 | 110.79 | 109 | 184,123 |
| July 29, 2025 | 109 | 110.76 | 110.76 | 110.84 | 109 | 254,547 |
| July 28, 2025 | 110.11 | 109.03 | 109.03 | 110.63 | 108.63 | 381,219 |
| July 25, 2025 | 111.12 | 110.12 | 110.12 | 111.95 | 110.1 | 225,103 |
| July 24, 2025 | 109.13 | 110.3 | 110.3 | 111.44 | 107.54 | 270,100 |
| July 23, 2025 | 110.07 | 110.3 | 110.3 | 110.85 | 108.93 | 179,815 |
| July 22, 2025 | 107.34 | 109.09 | 109.09 | 109.8 | 106.56 | 293,822 |
| July 21, 2025 | 108.35 | 107.44 | 107.44 | 108.75 | 107.29 | 236,949 |
| July 18, 2025 | 109.38 | 108.13 | 108.13 | 109.38 | 107.31 | 216,528 |
| July 17, 2025 | 108.6 | 109.29 | 109.29 | 109.72 | 108.34 | 257,446 |
| July 16, 2025 | 110.25 | 108.71 | 108.71 | 110.25 | 108.07 | 202,698 |
| July 15, 2025 | 111.38 | 109.31 | 109.31 | 111.38 | 109.1 | 185,000 |
| July 14, 2025 | 110.85 | 110.49 | 110.49 | 112 | 109.46 | 268,334 |
| July 11, 2025 | 113 | 110.38 | 110.38 | 113 | 109.65 | 342,124 |
| July 10, 2025 | 110.6 | 113.65 | 113.65 | 114.15 | 110.58 | 482,690 |
| July 09, 2025 | 110.18 | 108.71 | 108.71 | 110.61 | 107.61 | 199,524 |
| July 08, 2025 | 112.24 | 109.34 | 109.34 | 112.44 | 109.26 | 226,296 |
| July 07, 2025 | 110.79 | 111.25 | 111.25 | 112.52 | 110.21 | 289,618 |
| July 03, 2025 | 110.95 | 111.64 | 111.64 | 112.7 | 110.95 | 179,600 |
| July 02, 2025 | 110 | 111.18 | 111.18 | 111.34 | 108.53 | 320,600 |
| July 01, 2025 | 108.8 | 109.1 | 109.1 | 109.96 | 108.02 | 286,146 |
| June 30, 2025 | 108.15 | 109.97 | 109.97 | 109.98 | 107.56 | 371,200 |
| June 27, 2025 | 106.38 | 108.04 | 108.04 | 108.41 | 104.9 | 333,247 |
| June 26, 2025 | 106 | 106.95 | 106.95 | 107.38 | 105.25 | 168,830 |
| June 25, 2025 | 105.57 | 105.38 | 105.38 | 106.97 | 104.34 | 266,800 |
| June 24, 2025 | 103.91 | 105.27 | 105.27 | 107.05 | 103.91 | 319,735 |
| June 23, 2025 | 101.78 | 102.65 | 102.65 | 103.55 | 99.32 | 348,920 |
| June 20, 2025 | 104 | 102.5 | 102.5 | 104.8 | 102.3 | 282,300 |
| June 18, 2025 | 103.32 | 103.74 | 103.74 | 103.95 | 102.8 | 236,014 |
| June 17, 2025 | 104.23 | 103.63 | 103.63 | 105.19 | 103.05 | 294,900 |
| June 16, 2025 | 104.64 | 105.73 | 105.73 | 106.75 | 103.79 | 253,617 |
| June 13, 2025 | 104.03 | 103.77 | 103.77 | 105.91 | 102 | 373,922 |
| June 12, 2025 | 105.39 | 106.91 | 106.91 | 107.7 | 105.05 | 224,322 |
| June 11, 2025 | 107.51 | 106.15 | 106.15 | 108.25 | 104.62 | 447,000 |
| June 10, 2025 | 109 | 107.42 | 107.42 | 109.3 | 107.39 | 206,921 |
| June 09, 2025 | 108.64 | 107.69 | 107.69 | 109 | 107.03 | 285,741 |
| June 06, 2025 | 105.17 | 108 | 108 | 108 | 104.7 | 442,609 |
| June 05, 2025 | 106.36 | 104.74 | 104.74 | 107.15 | 103.65 | 567,300 |
| June 04, 2025 | 109.88 | 106.63 | 106.63 | 110.73 | 106.63 | 512,116 |
| June 03, 2025 | 109 | 108.66 | 108.66 | 109.5 | 108.3 | 385,959 |
| June 02, 2025 | 107.74 | 109.17 | 109.17 | 109.53 | 106.06 | 322,176 |
| May 30, 2025 | 108 | 107.78 | 107.78 | 108.79 | 106.44 | 427,500 |
| May 29, 2025 | 109.68 | 109.82 | 108.21 | 110.56 | 109.3 | 510,900 |