120.29
-0.095(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 120 | 120.38 | 120.38 | 120.73 | 118.98 | 604,200 |
| August 14, 2025 | 119.3 | 119.65 | 119.65 | 119.94 | 118.93 | 645,900 |
| August 13, 2025 | 119.19 | 119.13 | 119.13 | 119.61 | 118.5 | 722,440 |
| August 12, 2025 | 117.5 | 118.63 | 118.63 | 118.97 | 116.9 | 556,000 |
| August 11, 2025 | 117.57 | 117.44 | 117.44 | 118.77 | 117.42 | 633,797 |
| August 08, 2025 | 116.71 | 117.58 | 117.58 | 117.88 | 116.54 | 780,635 |
| August 07, 2025 | 116.72 | 116.51 | 116.51 | 117.33 | 115.63 | 690,532 |
| August 06, 2025 | 114.43 | 116.46 | 116.46 | 117.17 | 113.98 | 1.08M |
| August 05, 2025 | 111.55 | 113.88 | 113.88 | 118.48 | 110.53 | 2.2M |
| August 04, 2025 | 109.06 | 109.5 | 109.5 | 109.74 | 107.95 | 1.77M |
| August 01, 2025 | 110.1 | 108.53 | 108.53 | 110.47 | 107.54 | 1.27M |
| July 31, 2025 | 109.33 | 110.11 | 110.11 | 111.65 | 109.09 | 1.23M |
| July 30, 2025 | 107.61 | 109.96 | 109.96 | 110.51 | 107.12 | 901,533 |
| July 29, 2025 | 107.3 | 108.26 | 108.26 | 108.38 | 106.71 | 754,800 |
| July 28, 2025 | 107.79 | 107.17 | 107.17 | 108.58 | 106.98 | 754,600 |
| July 25, 2025 | 107.53 | 107.67 | 107.67 | 108.5 | 107.2 | 675,621 |
| July 24, 2025 | 108.66 | 107.13 | 107.13 | 109.3 | 107.11 | 777,032 |
| July 23, 2025 | 108.74 | 108.77 | 108.77 | 109.25 | 107.63 | 1.08M |
| July 22, 2025 | 110.64 | 108.39 | 108.39 | 112.22 | 107.95 | 1.08M |
| July 21, 2025 | 110.17 | 110 | 110 | 111.05 | 109.68 | 648,889 |
| July 18, 2025 | 110.77 | 110.01 | 110.01 | 111.32 | 109.5 | 616,437 |
| July 17, 2025 | 109.06 | 110.36 | 110.36 | 110.61 | 108.42 | 1.16M |
| July 16, 2025 | 107.72 | 109.92 | 109.92 | 110.33 | 105.7 | 1.87M |
| July 15, 2025 | 119.14 | 107.28 | 107.28 | 119.64 | 106.58 | 3.84M |
| July 14, 2025 | 118.59 | 119.67 | 119.67 | 120.15 | 118.52 | 813,100 |
| July 11, 2025 | 116.74 | 118.43 | 118.43 | 119.08 | 116.74 | 885,148 |
| July 10, 2025 | 117.28 | 117.49 | 117.49 | 118.88 | 116.39 | 959,085 |
| July 09, 2025 | 119.56 | 117.75 | 117.75 | 119.56 | 116.87 | 1.06M |
| July 08, 2025 | 118.72 | 118.13 | 118.13 | 120.11 | 118.03 | 877,700 |
| July 07, 2025 | 119.5 | 119.39 | 119.39 | 120.35 | 119 | 647,879 |
| July 03, 2025 | 119.51 | 119.04 | 119.04 | 119.51 | 117.63 | 400,800 |
| July 02, 2025 | 119.82 | 118.88 | 118.88 | 119.82 | 117.86 | 816,042 |
| July 01, 2025 | 122.02 | 120.42 | 120.42 | 123 | 119.76 | 857,600 |
| June 30, 2025 | 121.58 | 122.63 | 122.63 | 122.74 | 121.39 | 453,135 |
| June 27, 2025 | 121.66 | 122.2 | 122.2 | 122.82 | 121.38 | 1.26M |
| June 26, 2025 | 121.23 | 121.54 | 121.54 | 122.37 | 120.88 | 627,900 |
| June 25, 2025 | 121.3 | 120.67 | 120.67 | 121.57 | 120.31 | 474,607 |
| June 24, 2025 | 120.82 | 120.92 | 120.92 | 121.22 | 119.07 | 575,010 |
| June 23, 2025 | 119.38 | 120.22 | 120.22 | 120.41 | 118.79 | 525,900 |
| June 20, 2025 | 118 | 119.18 | 119.18 | 119.76 | 117.52 | 1.3M |
| June 18, 2025 | 119.36 | 119.75 | 119.75 | 120.89 | 119.16 | 526,500 |
| June 17, 2025 | 119.94 | 119.19 | 119.19 | 120.23 | 118.85 | 769,500 |
| June 16, 2025 | 121.01 | 120.51 | 120.51 | 122.01 | 117.4 | 658,106 |
| June 13, 2025 | 119 | 120.92 | 120.92 | 121.39 | 119 | 376,139 |
| June 12, 2025 | 119.21 | 120.18 | 120.18 | 120.27 | 118.64 | 955,036 |
| June 11, 2025 | 119.34 | 119.41 | 119.41 | 120.91 | 118.75 | 674,700 |
| June 10, 2025 | 120.27 | 119.23 | 119.23 | 120.93 | 118.86 | 605,000 |
| June 09, 2025 | 121.16 | 120.3 | 120.3 | 121.5 | 117.81 | 542,828 |
| June 06, 2025 | 121.56 | 121.54 | 121.54 | 121.99 | 121.3 | 406,135 |
| June 05, 2025 | 121.81 | 121.29 | 121.29 | 122.09 | 121 | 445,100 |
| June 04, 2025 | 122 | 121.27 | 121.27 | 123.13 | 121.23 | 573,518 |
| June 03, 2025 | 120.47 | 121.51 | 121.51 | 121.89 | 120.26 | 429,315 |
| June 02, 2025 | 120.66 | 120.85 | 120.85 | 121.27 | 119.52 | 893,409 |
| May 30, 2025 | 120 | 120.9 | 120.9 | 122.09 | 119.66 | 979,700 |
| May 29, 2025 | 119.9 | 120.01 | 120.01 | 120.77 | 119.36 | 554,400 |
| May 28, 2025 | 120.71 | 119.52 | 119.52 | 121.54 | 119.4 | 721,407 |
| May 27, 2025 | 119.74 | 121.01 | 121.01 | 121.07 | 118.9 | 494,417 |
| May 23, 2025 | 118.03 | 118.9 | 118.9 | 119.39 | 118.03 | 388,163 |
| May 22, 2025 | 119.4 | 118.61 | 118.61 | 120.37 | 118.44 | 474,090 |
| May 21, 2025 | 120.88 | 119.85 | 119.85 | 121.74 | 119.36 | 561,981 |