117.14
+5.21(+4.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 114.75 | 117.14 | 117.14 | 117.8 | 113.35 | 367,148 |
| August 21, 2025 | 112.16 | 111.93 | 111.93 | 113.22 | 110.75 | 936,400 |
| August 20, 2025 | 112.94 | 112.7 | 112.7 | 113.53 | 111.68 | 476,589 |
| August 19, 2025 | 110.28 | 113.31 | 113.31 | 113.87 | 110.28 | 654,010 |
| August 18, 2025 | 110.66 | 110.25 | 110.25 | 111.06 | 109.5 | 452,047 |
| August 15, 2025 | 112.35 | 110.31 | 110.31 | 112.35 | 109.86 | 280,704 |
| August 14, 2025 | 113.26 | 111.68 | 111.68 | 113.75 | 110.72 | 328,805 |
| August 13, 2025 | 112.59 | 114.42 | 114.42 | 114.42 | 112.59 | 671,000 |
| August 12, 2025 | 112 | 112.21 | 112.21 | 112.83 | 108.89 | 366,600 |
| August 11, 2025 | 111.22 | 108.78 | 108.78 | 112 | 108.73 | 463,420 |
| August 08, 2025 | 116.29 | 111.13 | 111.13 | 117.19 | 110.49 | 406,800 |
| August 07, 2025 | 113.25 | 115.86 | 115.86 | 120.02 | 112.15 | 980,800 |
| August 06, 2025 | 129.69 | 109.27 | 109.27 | 129.69 | 108 | 2.07M |
| August 05, 2025 | 131.03 | 132.03 | 132.03 | 132.24 | 129.13 | 338,083 |
| August 04, 2025 | 131.26 | 131.03 | 131.03 | 132.86 | 130.21 | 244,801 |
| August 01, 2025 | 131.91 | 130.42 | 130.42 | 133.7 | 129.59 | 534,429 |
| July 31, 2025 | 130.99 | 134.17 | 134.17 | 135.84 | 130.99 | 312,500 |
| July 30, 2025 | 130.95 | 132.47 | 132.47 | 132.57 | 128.63 | 427,684 |
| July 29, 2025 | 132.91 | 130.34 | 130.34 | 133.28 | 130.2 | 140,139 |
| July 28, 2025 | 133.81 | 131.63 | 131.63 | 134.39 | 130.87 | 515,203 |
| July 25, 2025 | 132.79 | 133.28 | 133.28 | 133.3 | 131.47 | 177,923 |
| July 24, 2025 | 131.52 | 132.07 | 132.07 | 132.43 | 130.83 | 205,600 |
| July 23, 2025 | 131.55 | 132.28 | 132.28 | 132.72 | 131.19 | 252,500 |
| July 22, 2025 | 128.17 | 130.86 | 130.86 | 131.88 | 128.14 | 232,611 |
| July 21, 2025 | 131.54 | 128.04 | 128.04 | 131.94 | 127.92 | 263,036 |
| July 18, 2025 | 130.09 | 129.99 | 129.99 | 130.92 | 129.13 | 241,426 |
| July 17, 2025 | 125.04 | 129.63 | 129.63 | 130.85 | 125.04 | 281,307 |
| July 16, 2025 | 124.18 | 125.32 | 125.32 | 125.69 | 122.02 | 231,834 |
| July 15, 2025 | 127.43 | 123.87 | 123.87 | 127.68 | 123.83 | 243,100 |
| July 14, 2025 | 126.81 | 126.68 | 126.68 | 127.49 | 125.9 | 180,706 |
| July 11, 2025 | 127 | 127.33 | 127.33 | 128.14 | 126.12 | 240,200 |
| July 10, 2025 | 126.86 | 128.22 | 128.22 | 129.85 | 126.69 | 221,223 |
| July 09, 2025 | 127.06 | 126.47 | 126.47 | 128.02 | 125.41 | 274,945 |
| July 08, 2025 | 125.06 | 126.47 | 126.47 | 127.41 | 124.85 | 368,200 |
| July 07, 2025 | 124.94 | 124.97 | 124.97 | 126.99 | 123.99 | 352,900 |
| July 03, 2025 | 125.22 | 125.45 | 125.45 | 126.27 | 124.49 | 153,726 |
| July 02, 2025 | 123.76 | 124.92 | 124.82 | 124.92 | 123.57 | 232,008 |
| July 01, 2025 | 120.47 | 124.08 | 123.98 | 125.91 | 120.34 | 239,400 |
| June 30, 2025 | 121.62 | 120.55 | 120.45 | 122.35 | 119.06 | 330,800 |
| June 27, 2025 | 121.63 | 120.7 | 120.7 | 123.16 | 119.79 | 297,919 |
| June 26, 2025 | 119.79 | 121.28 | 121.28 | 121.56 | 118.83 | 296,394 |
| June 25, 2025 | 118.83 | 118.66 | 118.66 | 119.52 | 117.7 | 358,117 |
| June 24, 2025 | 118.46 | 118.44 | 118.44 | 119.48 | 116.82 | 321,922 |
| June 23, 2025 | 115.04 | 117.49 | 117.49 | 117.69 | 113.86 | 331,411 |
| June 20, 2025 | 118.85 | 115.63 | 115.63 | 118.9 | 114.43 | 892,900 |
| June 18, 2025 | 119.42 | 118.18 | 118.18 | 120.22 | 116.75 | 456,400 |
| June 17, 2025 | 123 | 119.57 | 119.57 | 123.59 | 119.48 | 312,700 |
| June 16, 2025 | 125.79 | 123.74 | 123.74 | 125.95 | 123.63 | 650,000 |
| June 13, 2025 | 124.32 | 124.13 | 124.13 | 125.02 | 122.83 | 335,637 |
| June 12, 2025 | 124.82 | 125.12 | 125.12 | 126.44 | 124.48 | 154,122 |
| June 11, 2025 | 126.49 | 126.52 | 126.52 | 127.33 | 125.9 | 158,541 |
| June 10, 2025 | 127.55 | 126.19 | 126.19 | 127.73 | 125.42 | 134,010 |
| June 09, 2025 | 128.13 | 127.5 | 127.5 | 128.72 | 126.89 | 206,429 |
| June 06, 2025 | 127.45 | 127 | 127 | 127.45 | 126.2 | 131,910 |
| June 05, 2025 | 124.28 | 125.67 | 125.67 | 126.85 | 121.92 | 213,205 |
| June 04, 2025 | 123.99 | 124.24 | 124.24 | 125.29 | 123.35 | 161,500 |
| June 03, 2025 | 122.3 | 123.43 | 123.43 | 124.47 | 121.38 | 294,800 |
| June 02, 2025 | 122.51 | 122.21 | 122.21 | 122.85 | 121.07 | 213,920 |
| May 30, 2025 | 123.22 | 122.99 | 122.99 | 123.63 | 121.7 | 252,000 |
| May 29, 2025 | 124.18 | 123.8 | 123.8 | 124.59 | 122.2 | 238,946 |