120.02
+1.61(+1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 118.95 | 120.02 | 120.02 | 121.47 | 118.54 | 1.05M |
| August 21, 2025 | 118.49 | 118.41 | 118.41 | 119.36 | 118.15 | 859,842 |
| August 20, 2025 | 121.02 | 119.29 | 119.29 | 121.82 | 119.28 | 1.38M |
| August 19, 2025 | 120.7 | 121.4 | 121.4 | 122.25 | 120.22 | 814,730 |
| August 18, 2025 | 119.38 | 120.01 | 120.01 | 120.5 | 119.37 | 645,700 |
| August 15, 2025 | 119.92 | 119.86 | 119.86 | 120.14 | 119.11 | 1.17M |
| August 14, 2025 | 121.47 | 119.87 | 119.87 | 121.47 | 119.83 | 1.19M |
| August 13, 2025 | 120.94 | 122.25 | 122.25 | 122.4 | 120.49 | 1.2M |
| August 12, 2025 | 117.98 | 120.72 | 120.72 | 120.73 | 117.43 | 1.18M |
| August 11, 2025 | 117.07 | 116.97 | 116.97 | 117.96 | 115.35 | 1.31M |
| August 08, 2025 | 118.48 | 117.12 | 117.12 | 118.89 | 116.97 | 884,900 |
| August 07, 2025 | 119.71 | 118.07 | 118.07 | 119.71 | 117.24 | 1.12M |
| August 06, 2025 | 117.05 | 118.73 | 118.73 | 119.26 | 115.62 | 1.48M |
| August 05, 2025 | 115.23 | 116.31 | 116.31 | 117.98 | 113.87 | 2.13M |
| August 04, 2025 | 114.3 | 116.89 | 116.89 | 117.02 | 114 | 1.97M |
| August 01, 2025 | 116.25 | 114.65 | 114.65 | 116.27 | 113.25 | 1.59M |
| July 31, 2025 | 111.81 | 116.24 | 116.24 | 116.92 | 110.48 | 2.37M |
| July 30, 2025 | 114.1 | 111.37 | 111.37 | 114.25 | 110.56 | 1.53M |
| July 29, 2025 | 115.23 | 114.46 | 114.46 | 115.61 | 113.53 | 1.5M |
| July 28, 2025 | 115.99 | 115.36 | 115.36 | 116.61 | 115.06 | 1.01M |
| July 25, 2025 | 117.64 | 116.7 | 116.7 | 117.69 | 116.26 | 912,500 |
| July 24, 2025 | 115.31 | 116.84 | 116.84 | 116.91 | 115.03 | 1.06M |
| July 23, 2025 | 115.22 | 115.43 | 115.43 | 116.35 | 114.78 | 803,438 |
| July 22, 2025 | 112.64 | 114.33 | 114.33 | 114.84 | 112.64 | 923,800 |
| July 21, 2025 | 111.98 | 112.54 | 112.54 | 113.42 | 111.56 | 1.38M |
| July 18, 2025 | 114.39 | 111.67 | 111.67 | 114.39 | 110.94 | 1.15M |
| July 17, 2025 | 113.04 | 113.92 | 113.92 | 114.55 | 112.94 | 1.12M |
| July 16, 2025 | 113.63 | 112.93 | 112.93 | 114.02 | 112.02 | 1.17M |
| July 15, 2025 | 115.22 | 113.33 | 113.33 | 115.59 | 113.29 | 970,928 |
| July 14, 2025 | 115.44 | 114.98 | 114.98 | 115.66 | 114 | 1.08M |
| July 11, 2025 | 117.63 | 115.76 | 115.76 | 117.92 | 115.37 | 1.49M |
| July 10, 2025 | 117.86 | 119.25 | 119.25 | 121.69 | 117.38 | 1.2M |
| July 09, 2025 | 117.5 | 117.27 | 117.27 | 118.19 | 116.83 | 1.14M |
| July 08, 2025 | 116.27 | 117.32 | 117.32 | 118.08 | 116 | 657,895 |
| July 07, 2025 | 118.34 | 116.17 | 116.17 | 118.73 | 115.88 | 825,582 |
| July 03, 2025 | 119.49 | 118.38 | 118.38 | 119.84 | 118.08 | 616,700 |
| July 02, 2025 | 118.39 | 119.07 | 119.07 | 119.42 | 117.43 | 923,600 |
| July 01, 2025 | 113.84 | 117.98 | 117.98 | 119.72 | 113.65 | 1.21M |
| June 30, 2025 | 114.96 | 114.25 | 114.25 | 115.09 | 112.9 | 1.21M |
| June 27, 2025 | 114.23 | 114.99 | 114.99 | 115.96 | 114.23 | 1.97M |
| June 26, 2025 | 112.95 | 113.6 | 113.6 | 113.77 | 111.93 | 1.06M |
| June 25, 2025 | 113.68 | 112.28 | 112.28 | 113.93 | 111.9 | 978,200 |
| June 24, 2025 | 115.01 | 114.16 | 114.16 | 115.01 | 113.69 | 919,610 |
| June 23, 2025 | 113.84 | 114.39 | 114.39 | 114.46 | 112.74 | 909,608 |
| June 20, 2025 | 113.63 | 113.63 | 113.63 | 114.45 | 112.94 | 2.81M |
| June 18, 2025 | 114 | 113.08 | 113.08 | 114.6 | 113 | 1M |
| June 17, 2025 | 114.1 | 113.81 | 113.81 | 115.12 | 113.23 | 1.09M |
| June 16, 2025 | 115.13 | 115.11 | 115.11 | 115.43 | 114.13 | 970,943 |
| June 13, 2025 | 113.79 | 114.26 | 114.26 | 115.48 | 113.36 | 1.42M |
| June 12, 2025 | 114.25 | 114.58 | 114.58 | 114.65 | 113.21 | 755,900 |
| June 11, 2025 | 115.22 | 114.45 | 114.45 | 115.22 | 113.81 | 1.37M |
| June 10, 2025 | 113.64 | 114.93 | 114.93 | 115.14 | 112.76 | 884,800 |
| June 09, 2025 | 112.99 | 113 | 113 | 113.56 | 112.17 | 973,700 |
| June 06, 2025 | 112.18 | 112.36 | 112.36 | 112.77 | 111.42 | 1.03M |
| June 05, 2025 | 111.82 | 111.15 | 111.15 | 111.83 | 110.83 | 941,600 |
| June 04, 2025 | 112.03 | 111.57 | 111.57 | 112.58 | 111.16 | 738,230 |
| June 03, 2025 | 110.72 | 111.76 | 111.76 | 112.19 | 110.08 | 859,900 |
| June 02, 2025 | 111.5 | 111.21 | 111.21 | 111.58 | 109.9 | 1.45M |
| May 30, 2025 | 113.33 | 112.73 | 111.96 | 113.74 | 112.2 | 2.57M |
| May 29, 2025 | 112.94 | 113.27 | 112.5 | 113.46 | 112.1 | 1.57M |