124.46
-0.965(-0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 115.89 | 115.14 | 115.14 | 116.3 | 114.75 | 706,849 |
| June 09, 2025 | 114.76 | 115.68 | 115.68 | 116.01 | 113.59 | 755,600 |
| June 06, 2025 | 115.33 | 115.14 | 115.14 | 115.61 | 114.53 | 371,030 |
| June 05, 2025 | 115.35 | 114.91 | 114.91 | 116.16 | 114.73 | 432,600 |
| June 04, 2025 | 116.8 | 115.42 | 115.42 | 117.84 | 115.35 | 666,900 |
| June 03, 2025 | 117.45 | 116.72 | 116.72 | 117.9 | 115.46 | 708,020 |
| June 02, 2025 | 117.62 | 117.23 | 117.23 | 118.7 | 116.96 | 611,917 |
| May 30, 2025 | 117.73 | 118.95 | 118.95 | 119.27 | 117.67 | 679,420 |
| May 29, 2025 | 115.23 | 118.18 | 118.18 | 118.23 | 115.67 | 548,848 |
| May 28, 2025 | 117.1 | 115.56 | 115.56 | 117.12 | 115.24 | 908,528 |
| May 27, 2025 | 116.61 | 117.56 | 117.56 | 117.94 | 116.03 | 694,200 |
| May 23, 2025 | 115.85 | 115.57 | 115.52 | 115.85 | 114.15 | 353,428 |
| May 22, 2025 | 116 | 115.13 | 115.13 | 116 | 114.36 | 398,984 |
| May 21, 2025 | 117.17 | 116.02 | 116.02 | 117.49 | 115.78 | 404,130 |