120.17
-3.21(-2.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 123.38 | 120.17 | 120.17 | 124.29 | 120.01 | 382,210 |
September 04, 2025 | 120.97 | 123.38 | 123.38 | 123.43 | 120.03 | 236,300 |
September 03, 2025 | 118.55 | 119.97 | 119.97 | 121.3 | 118.55 | 244,600 |
September 02, 2025 | 119.33 | 120.25 | 120.25 | 120.54 | 117.17 | 285,820 |
August 29, 2025 | 122.04 | 121.3 | 121.3 | 122.43 | 120.8 | 229,200 |
August 28, 2025 | 121 | 121.75 | 121.75 | 123.48 | 121 | 375,713 |
August 27, 2025 | 117.93 | 119.78 | 119.78 | 120.3 | 117.93 | 294,700 |
August 26, 2025 | 114.27 | 118.57 | 118.57 | 118.57 | 114.26 | 223,000 |
August 25, 2025 | 114.01 | 114.61 | 114.61 | 115.15 | 113.58 | 156,721 |
August 22, 2025 | 108.17 | 113.98 | 113.98 | 114.31 | 108.17 | 228,802 |
August 21, 2025 | 107.65 | 107.76 | 107.76 | 108.63 | 107.03 | 195,600 |
August 20, 2025 | 107.23 | 107.71 | 107.71 | 108.23 | 105.25 | 204,912 |
August 19, 2025 | 107.6 | 107.64 | 107.64 | 107.77 | 106.52 | 218,700 |
August 18, 2025 | 106.8 | 107.87 | 107.87 | 107.87 | 106.16 | 120,311 |
August 15, 2025 | 110.36 | 106.98 | 106.98 | 110.36 | 106.14 | 267,000 |
August 14, 2025 | 109.24 | 110.09 | 110.09 | 110.09 | 108.44 | 212,463 |
August 13, 2025 | 110 | 110.27 | 110.27 | 111.2 | 109.36 | 345,602 |
August 12, 2025 | 105.67 | 109.08 | 109.08 | 109.29 | 105.58 | 283,445 |
August 11, 2025 | 103.48 | 104.27 | 104.27 | 104.6 | 103.48 | 217,074 |
August 08, 2025 | 103.51 | 103.1 | 103.1 | 104.49 | 102.76 | 233,600 |
August 07, 2025 | 105.72 | 102.71 | 102.71 | 106 | 102.43 | 287,200 |
August 06, 2025 | 103.99 | 104.31 | 104.31 | 104.92 | 103.56 | 330,600 |
August 05, 2025 | 103.09 | 103.92 | 103.92 | 104.89 | 101.96 | 341,018 |
August 04, 2025 | 101.17 | 102.6 | 102.6 | 102.79 | 101.16 | 268,100 |
August 01, 2025 | 103.11 | 100.56 | 100.56 | 103.39 | 99.61 | 396,500 |
July 31, 2025 | 104.58 | 104.56 | 104.56 | 106.2 | 104.38 | 370,425 |
July 30, 2025 | 104.11 | 104.59 | 104.59 | 106.4 | 103.64 | 540,907 |
July 29, 2025 | 105.74 | 103.88 | 103.88 | 107.2 | 103.52 | 473,100 |
July 28, 2025 | 106.35 | 104.62 | 104.62 | 107.13 | 103.59 | 525,147 |
July 25, 2025 | 108.85 | 105.82 | 105.82 | 109.99 | 105.82 | 927,200 |
July 24, 2025 | 117.62 | 111.74 | 111.74 | 118.23 | 111.6 | 728,825 |
July 23, 2025 | 115.1 | 117.63 | 117.63 | 118.51 | 114.87 | 341,118 |
July 22, 2025 | 112.33 | 114.15 | 114.15 | 114.76 | 111.4 | 303,538 |
July 21, 2025 | 114.19 | 113.04 | 113.04 | 114.44 | 112.2 | 259,422 |
July 18, 2025 | 115.09 | 113.63 | 113.63 | 115.09 | 112.69 | 195,044 |
July 17, 2025 | 113.64 | 114.89 | 114.89 | 115.4 | 113.33 | 220,800 |
July 16, 2025 | 113.74 | 113.71 | 113.71 | 114.04 | 111.22 | 187,800 |
July 15, 2025 | 115.59 | 112.8 | 112.8 | 115.79 | 112.77 | 263,607 |
July 14, 2025 | 115.11 | 115.73 | 115.73 | 115.94 | 113.85 | 225,700 |
July 11, 2025 | 116.64 | 114.82 | 114.82 | 116.86 | 114 | 246,078 |
July 10, 2025 | 116.24 | 117.2 | 117.2 | 118.05 | 115.21 | 278,913 |
July 09, 2025 | 117.32 | 116.49 | 116.49 | 117.32 | 114.51 | 300,329 |
July 08, 2025 | 117.67 | 115.93 | 115.93 | 119.06 | 115.85 | 346,105 |
July 07, 2025 | 113.68 | 116.14 | 116.14 | 118.22 | 113.68 | 399,300 |
July 03, 2025 | 115.75 | 115.85 | 115.85 | 117.01 | 115.11 | 161,500 |
July 02, 2025 | 113.07 | 115.46 | 115.46 | 115.73 | 112.32 | 270,846 |
July 01, 2025 | 110.69 | 112.96 | 112.96 | 114.15 | 110.67 | 358,128 |
June 30, 2025 | 111.09 | 111.52 | 111.52 | 112.09 | 109.82 | 383,945 |
June 27, 2025 | 107.23 | 111.01 | 111.01 | 111.63 | 106.32 | 1.5M |
June 26, 2025 | 104.02 | 105.55 | 105.55 | 106.1 | 104 | 288,300 |
June 25, 2025 | 103.06 | 103.69 | 103.69 | 104.61 | 102.57 | 220,400 |
June 24, 2025 | 101.1 | 103.14 | 103.14 | 103.7 | 100.81 | 227,147 |
June 23, 2025 | 97.81 | 99.78 | 99.78 | 99.93 | 96.57 | 205,036 |
June 20, 2025 | 98.68 | 98.56 | 98.56 | 98.99 | 97.91 | 365,100 |
June 18, 2025 | 95.37 | 97.66 | 97.66 | 98.72 | 95.37 | 242,500 |
June 17, 2025 | 95.6 | 95.68 | 95.68 | 96.41 | 94.95 | 171,500 |
June 16, 2025 | 94.27 | 96.02 | 96.02 | 96.95 | 94.27 | 284,600 |
June 13, 2025 | 92.75 | 93.32 | 93.32 | 95.16 | 92.75 | 401,200 |
June 12, 2025 | 95.85 | 94.89 | 94.89 | 96.66 | 94.25 | 260,628 |
June 11, 2025 | 97.57 | 96.99 | 96.98 | 99.4 | 96.9 | 271,999 |