121.11
+2.605(+2.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 119.04 | 121.11 | 121.11 | 121.41 | 118.8 | 2.25M |
August 21, 2025 | 118.13 | 118.51 | 118.51 | 118.82 | 117.35 | 1.85M |
August 20, 2025 | 117.74 | 118.36 | 118.36 | 118.81 | 117.03 | 2.53M |
August 19, 2025 | 117.04 | 117.32 | 117.32 | 118.55 | 116.57 | 2.43M |
August 18, 2025 | 118.36 | 117.73 | 117.73 | 118.53 | 117.24 | 2.74M |
August 15, 2025 | 119.82 | 118.99 | 118.99 | 120.77 | 118.94 | 2.94M |
August 14, 2025 | 118.78 | 119.79 | 119.79 | 120.03 | 118.24 | 2.25M |
August 13, 2025 | 118 | 119.47 | 119.47 | 119.47 | 117.48 | 2.95M |
August 12, 2025 | 117.07 | 118.01 | 118.01 | 119.93 | 116.67 | 2.9M |
August 11, 2025 | 116.9 | 116.84 | 116.84 | 117.86 | 115.05 | 3.04M |
August 08, 2025 | 116.29 | 116.28 | 116.28 | 117.64 | 113.36 | 3.97M |
August 07, 2025 | 117.16 | 115.97 | 115.97 | 119.21 | 115.74 | 4.4M |
August 06, 2025 | 118.96 | 116.59 | 116.59 | 119.94 | 116.08 | 3.05M |
August 05, 2025 | 117.22 | 117.78 | 117.78 | 118.07 | 116.3 | 3.04M |
August 04, 2025 | 115.93 | 117.01 | 117.01 | 117.57 | 115.85 | 2.3M |
August 01, 2025 | 119.46 | 116.6 | 116.6 | 119.9 | 115.93 | 2.69M |
July 31, 2025 | 120.29 | 120.02 | 120.02 | 122.64 | 119.76 | 2.66M |
July 30, 2025 | 122.23 | 121.24 | 121.24 | 122.86 | 120.65 | 2.69M |
July 29, 2025 | 122 | 123.15 | 123.15 | 123.22 | 120.86 | 2.92M |
July 28, 2025 | 119.74 | 121.65 | 121.65 | 121.72 | 119.45 | 2.8M |
July 25, 2025 | 119.06 | 118.39 | 118.39 | 119.33 | 117.86 | 1.79M |
July 24, 2025 | 118.78 | 119.05 | 119.05 | 119.7 | 118.08 | 2.45M |
July 23, 2025 | 118.32 | 118.88 | 118.88 | 119.05 | 117.28 | 2.8M |
July 22, 2025 | 116.71 | 117.93 | 117.93 | 118.41 | 116.34 | 2.2M |
July 21, 2025 | 118.02 | 116.49 | 116.49 | 118.14 | 116.49 | 3.25M |
July 18, 2025 | 118.99 | 117.68 | 117.68 | 119.68 | 117.43 | 5.9M |
July 17, 2025 | 117.22 | 118.43 | 118.43 | 118.62 | 117.19 | 2.8M |
July 16, 2025 | 119.71 | 118.8 | 117.83 | 120.09 | 117.7 | 3.68M |
July 15, 2025 | 122.59 | 119.71 | 118.73 | 122.82 | 119.67 | 2.99M |
July 14, 2025 | 122.61 | 122.6 | 121.59 | 123 | 121.17 | 3.07M |
July 11, 2025 | 121.86 | 123.04 | 122.03 | 123.57 | 121.11 | 2.22M |
July 10, 2025 | 121.13 | 121.73 | 120.73 | 122.28 | 119.82 | 2.7M |
July 09, 2025 | 122.98 | 121.89 | 121.89 | 123.94 | 121.52 | 2.25M |
July 08, 2025 | 119.72 | 123.95 | 123.95 | 125.08 | 119.22 | 3.75M |
July 07, 2025 | 122.18 | 119.61 | 119.61 | 122.68 | 118.07 | 3.69M |
July 03, 2025 | 122.87 | 123.15 | 123.15 | 123.71 | 122 | 1.44M |
July 02, 2025 | 123.2 | 122.88 | 122.88 | 123.26 | 120.67 | 3.46M |
July 01, 2025 | 119.97 | 121.19 | 121.19 | 121.64 | 118.08 | 3.68M |
June 30, 2025 | 120 | 119.61 | 119.61 | 120.4 | 118.85 | 3.49M |
June 27, 2025 | 121 | 120.8 | 120.8 | 121.14 | 119.89 | 4.19M |
June 26, 2025 | 120 | 121.13 | 121.13 | 121.16 | 119.46 | 2.71M |
June 25, 2025 | 120.24 | 119.82 | 119.82 | 121.18 | 119.27 | 2.8M |
June 24, 2025 | 120.88 | 120.68 | 120.68 | 122.27 | 119.8 | 3.98M |
June 23, 2025 | 126.86 | 121.99 | 121.99 | 127.81 | 121.52 | 5.08M |
June 20, 2025 | 123.99 | 125.32 | 125.32 | 125.96 | 123.8 | 11.23M |
June 18, 2025 | 125 | 123.78 | 123.78 | 126.73 | 123.14 | 4.55M |
June 17, 2025 | 124.59 | 124.64 | 124.64 | 125.96 | 123.64 | 4.56M |
June 16, 2025 | 123.39 | 123.18 | 123.18 | 124.87 | 121.66 | 5.14M |
June 13, 2025 | 125.24 | 125.28 | 125.28 | 125.88 | 122.5 | 7.92M |
June 12, 2025 | 119.26 | 120.59 | 120.59 | 120.76 | 118.46 | 3.32M |
June 11, 2025 | 118.95 | 119.92 | 119.92 | 120.58 | 117.17 | 3.89M |
June 10, 2025 | 116.34 | 117.88 | 117.88 | 119.53 | 116.24 | 4.21M |
June 09, 2025 | 114.2 | 114.33 | 114.33 | 115.28 | 113.18 | 3.65M |
June 06, 2025 | 112.69 | 114.05 | 114.05 | 114.7 | 112.69 | 3.06M |
June 05, 2025 | 111.92 | 111.03 | 111.03 | 112.08 | 110.43 | 2.7M |
June 04, 2025 | 112.96 | 110.77 | 110.77 | 114.53 | 110.77 | 3.33M |
June 03, 2025 | 111.36 | 112.82 | 112.82 | 113.89 | 110.17 | 3.28M |
June 02, 2025 | 111.11 | 111.34 | 111.34 | 111.81 | 109.7 | 4.15M |
May 30, 2025 | 108.5 | 108.57 | 108.57 | 109.51 | 107.46 | 5.54M |
May 29, 2025 | 110.46 | 109.88 | 109.88 | 111.03 | 109.37 | 3.42M |