123.61
-1.75(-1.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 125.43 | 125.36 | 125.36 | 125.63 | 124.67 | 231,786 |
September 04, 2025 | 125.2 | 125.17 | 125.17 | 125.65 | 123.71 | 439,633 |
September 03, 2025 | 124.29 | 124.71 | 124.71 | 124.84 | 123.82 | 450,629 |
September 02, 2025 | 124.66 | 124.64 | 124.64 | 125.09 | 123.88 | 366,400 |
August 29, 2025 | 125.71 | 125.1 | 125.1 | 126 | 124.82 | 332,300 |
August 28, 2025 | 126.46 | 125.08 | 125.08 | 126.78 | 124.95 | 254,849 |
August 27, 2025 | 126.77 | 126.65 | 126.65 | 127.12 | 126.44 | 311,500 |
August 26, 2025 | 127.22 | 126.67 | 126.67 | 127.49 | 126.21 | 402,646 |
August 25, 2025 | 127.4 | 126.96 | 126.96 | 128.5 | 126.8 | 217,700 |
August 22, 2025 | 127.32 | 128.05 | 128.05 | 128.39 | 126.99 | 291,602 |
August 21, 2025 | 126.4 | 126.4 | 126.4 | 127.09 | 126 | 211,902 |
August 20, 2025 | 127.7 | 126.63 | 126.63 | 128.4 | 126.13 | 614,845 |
August 19, 2025 | 124.66 | 127.17 | 127.17 | 127.22 | 124.66 | 314,200 |
August 18, 2025 | 125.69 | 124.55 | 124.55 | 125.77 | 124.36 | 325,615 |
August 15, 2025 | 125.47 | 125.42 | 125.42 | 125.94 | 124.2 | 304,500 |
August 14, 2025 | 126.72 | 125.73 | 125.73 | 127.09 | 125.71 | 258,300 |
August 13, 2025 | 125.45 | 126.9 | 126.9 | 127.01 | 125.36 | 427,127 |
August 12, 2025 | 124.11 | 125.64 | 125.64 | 125.79 | 123.91 | 660,451 |
August 11, 2025 | 124.74 | 124.34 | 124.34 | 124.92 | 124.05 | 259,800 |
August 08, 2025 | 125.48 | 124.58 | 124.58 | 125.72 | 124.44 | 272,840 |
August 07, 2025 | 125.07 | 124.98 | 124.98 | 125.55 | 124.32 | 243,509 |
August 06, 2025 | 125.12 | 124.94 | 124.94 | 126.15 | 124.1 | 328,100 |
August 05, 2025 | 125.44 | 125.34 | 125.34 | 126 | 124.88 | 339,449 |
August 04, 2025 | 124.28 | 126.38 | 125.52 | 126.7 | 124.28 | 353,400 |
August 01, 2025 | 126.33 | 124.34 | 123.49 | 126.33 | 123.91 | 461,518 |
July 31, 2025 | 124.16 | 125.33 | 124.48 | 125.97 | 123.28 | 663,306 |
July 30, 2025 | 122.61 | 122.54 | 121.71 | 123.8 | 122.18 | 464,268 |
July 29, 2025 | 121.05 | 122.58 | 121.75 | 122.69 | 120.7 | 416,200 |
July 28, 2025 | 122.93 | 120.67 | 119.85 | 122.99 | 120.52 | 491,900 |
July 25, 2025 | 122.76 | 123.25 | 123.25 | 123.72 | 122.29 | 557,700 |
July 24, 2025 | 123.01 | 122.77 | 122.77 | 123.11 | 121.76 | 479,630 |
July 23, 2025 | 123.99 | 122.72 | 122.72 | 125.42 | 122.42 | 786,588 |
July 22, 2025 | 121.75 | 123.49 | 123.49 | 123.84 | 121.67 | 561,338 |
July 21, 2025 | 120.32 | 121.22 | 121.22 | 121.52 | 119.68 | 520,640 |
July 18, 2025 | 119.42 | 120.18 | 120.18 | 120.74 | 119.42 | 465,300 |
July 17, 2025 | 118.42 | 118.93 | 118.93 | 119.88 | 117.86 | 411,900 |
July 16, 2025 | 117.89 | 118.6 | 118.6 | 118.9 | 117.23 | 762,000 |
July 15, 2025 | 118.18 | 117.9 | 117.9 | 118.61 | 117.18 | 668,600 |
July 14, 2025 | 117.64 | 118.18 | 118.18 | 119.22 | 117.44 | 493,240 |
July 11, 2025 | 117.48 | 117.58 | 117.58 | 118.03 | 116.75 | 284,600 |
July 10, 2025 | 116.75 | 117.9 | 117.9 | 118.84 | 116.75 | 442,300 |
July 09, 2025 | 115.95 | 117.4 | 117.4 | 117.75 | 115.06 | 508,600 |
July 08, 2025 | 115.56 | 115.78 | 115.78 | 116.26 | 113.99 | 408,900 |
July 07, 2025 | 115.99 | 116.35 | 116.35 | 116.8 | 115.84 | 304,745 |
July 03, 2025 | 114.8 | 115.99 | 115.99 | 116.31 | 114.54 | 274,008 |
July 02, 2025 | 115.13 | 115.16 | 115.16 | 115.55 | 113.99 | 490,638 |
July 01, 2025 | 115.49 | 115.63 | 115.63 | 116.25 | 114.53 | 488,134 |
June 30, 2025 | 114.31 | 115.45 | 115.45 | 115.5 | 113.82 | 507,402 |
June 27, 2025 | 114.64 | 114.49 | 114.49 | 115.31 | 114.01 | 555,100 |
June 26, 2025 | 114.05 | 114.45 | 114.45 | 114.63 | 113.21 | 365,500 |
June 25, 2025 | 114.68 | 113.51 | 113.51 | 114.68 | 113.06 | 491,514 |
June 24, 2025 | 115.79 | 115.04 | 115.04 | 116.18 | 114.87 | 409,600 |
June 23, 2025 | 113.19 | 115.69 | 115.69 | 115.75 | 113.06 | 238,000 |
June 20, 2025 | 114.1 | 113.47 | 113.47 | 114.56 | 113.27 | 441,971 |
June 18, 2025 | 113.24 | 113.6 | 113.6 | 114.07 | 112.85 | 399,349 |
June 17, 2025 | 113.12 | 113.25 | 113.25 | 113.4 | 112.12 | 318,605 |
June 16, 2025 | 114.66 | 112.78 | 112.78 | 114.85 | 112.05 | 495,036 |
June 13, 2025 | 114.84 | 113.95 | 113.95 | 115.68 | 113.68 | 403,300 |
June 12, 2025 | 115.16 | 115.69 | 115.69 | 115.77 | 115 | 338,105 |
June 11, 2025 | 115.34 | 115.18 | 115.18 | 116.01 | 114.89 | 330,800 |