116.15
+4.48(+4.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 112.8 | 116.15 | 116.15 | 116.74 | 112.8 | 237,407 |
| August 21, 2025 | 112.3 | 111.67 | 111.67 | 112.97 | 110.75 | 192,800 |
| August 20, 2025 | 111.9 | 113.28 | 113.28 | 114.13 | 111.23 | 473,431 |
| August 19, 2025 | 113.22 | 112.08 | 112.08 | 113.65 | 111.03 | 280,636 |
| August 18, 2025 | 112.8 | 113.02 | 113.02 | 115.41 | 112.8 | 265,700 |
| August 15, 2025 | 115.81 | 112.8 | 112.8 | 115.81 | 112.42 | 237,931 |
| August 14, 2025 | 116.78 | 115.01 | 115.01 | 118.15 | 113.8 | 203,000 |
| August 13, 2025 | 116.85 | 118.26 | 118.26 | 119.56 | 115.96 | 215,000 |
| August 12, 2025 | 116 | 116.47 | 116.47 | 118.2 | 115.79 | 195,010 |
| August 11, 2025 | 115.82 | 115.05 | 115.05 | 116.73 | 114.31 | 377,448 |
| August 08, 2025 | 117.64 | 115.82 | 115.82 | 118.86 | 115.59 | 180,900 |
| August 07, 2025 | 120.03 | 117.11 | 117.11 | 120.03 | 116.67 | 241,048 |
| August 06, 2025 | 116.27 | 120.68 | 120.68 | 121.9 | 113.6 | 438,100 |
| August 05, 2025 | 120.66 | 118.5 | 118.5 | 122.66 | 117.52 | 362,321 |
| August 04, 2025 | 119.72 | 119.95 | 119.95 | 120.47 | 118.76 | 196,207 |
| August 01, 2025 | 119.57 | 118.32 | 118.32 | 119.57 | 116.9 | 221,135 |
| July 31, 2025 | 121.78 | 120.6 | 120.6 | 124.17 | 119.9 | 234,300 |
| July 30, 2025 | 123.12 | 122.78 | 122.78 | 128.62 | 121.33 | 263,000 |
| July 29, 2025 | 125.37 | 122.93 | 122.93 | 127.24 | 120.27 | 347,600 |
| July 28, 2025 | 121.52 | 125.09 | 125.09 | 125.43 | 121.33 | 293,100 |
| July 25, 2025 | 122.56 | 121.05 | 121.05 | 124.21 | 120.98 | 180,822 |
| July 24, 2025 | 125.03 | 122 | 122 | 126.88 | 117.92 | 644,300 |
| July 23, 2025 | 133.61 | 132.22 | 132.22 | 133.97 | 131.66 | 115,000 |
| July 22, 2025 | 128.61 | 132.65 | 132.65 | 133.19 | 128.61 | 199,001 |
| July 21, 2025 | 129.5 | 129.1 | 129.1 | 131.88 | 128.79 | 172,000 |
| July 18, 2025 | 131.61 | 129.5 | 129.5 | 131.7 | 127.53 | 216,218 |
| July 17, 2025 | 133.15 | 130.47 | 130.47 | 135.11 | 130.21 | 211,401 |
| July 16, 2025 | 132.39 | 133.31 | 133.31 | 133.91 | 131.19 | 156,200 |
| July 15, 2025 | 133.54 | 131.28 | 131.28 | 133.94 | 130.99 | 135,149 |
| July 14, 2025 | 135.48 | 133.67 | 133.67 | 136.01 | 133.5 | 102,701 |
| July 11, 2025 | 135.63 | 135.62 | 135.62 | 136.28 | 134.06 | 147,313 |
| July 10, 2025 | 135.06 | 136.49 | 136.49 | 139 | 134.99 | 190,720 |
| July 09, 2025 | 135.46 | 135.02 | 135.02 | 135.73 | 133.65 | 194,900 |
| July 08, 2025 | 136.9 | 135.46 | 135.46 | 138.15 | 135.06 | 220,620 |
| July 07, 2025 | 138.54 | 136.05 | 136.05 | 138.93 | 135.52 | 196,700 |
| July 03, 2025 | 138.01 | 138.55 | 138.55 | 139.94 | 136.89 | 114,400 |
| July 02, 2025 | 134.89 | 137.41 | 137.41 | 137.41 | 133.52 | 211,062 |
| July 01, 2025 | 130.76 | 134.4 | 134.4 | 136.91 | 130.35 | 232,503 |
| June 30, 2025 | 132.63 | 131.31 | 131.31 | 133.76 | 130.26 | 234,940 |
| June 27, 2025 | 132.99 | 131.91 | 131.91 | 134.14 | 130.26 | 326,700 |
| June 26, 2025 | 133.13 | 132.73 | 132.73 | 134.2 | 130.68 | 209,222 |
| June 25, 2025 | 133.25 | 133.12 | 133.12 | 134.43 | 132.37 | 136,740 |
| June 24, 2025 | 135.8 | 133.66 | 133.66 | 136.4 | 133.63 | 150,613 |
| June 23, 2025 | 131.05 | 134.73 | 134.73 | 134.74 | 131.05 | 180,928 |
| June 20, 2025 | 133.69 | 132.25 | 132.25 | 134.46 | 130.26 | 335,127 |
| June 18, 2025 | 135.9 | 132.8 | 132.8 | 136.33 | 132.56 | 259,503 |
| June 17, 2025 | 136.27 | 135.33 | 135.33 | 138.84 | 135.11 | 186,900 |
| June 16, 2025 | 137.65 | 137.57 | 137.57 | 140.73 | 137.35 | 178,606 |
| June 13, 2025 | 139.1 | 136.06 | 136.06 | 141.51 | 135.84 | 203,400 |
| June 12, 2025 | 139.59 | 141.48 | 141.48 | 142.61 | 138.01 | 148,000 |
| June 11, 2025 | 139.5 | 140.79 | 140.79 | 141.42 | 138.65 | 140,646 |
| June 10, 2025 | 139.3 | 139.52 | 139.52 | 140.97 | 139.04 | 124,600 |
| June 09, 2025 | 138.53 | 138.53 | 138.53 | 139.74 | 137.96 | 154,400 |
| June 06, 2025 | 137.98 | 137.93 | 137.93 | 138.2 | 136.64 | 128,300 |
| June 05, 2025 | 136.64 | 136.66 | 136.66 | 137.6 | 132.89 | 161,687 |
| June 04, 2025 | 138.06 | 137.12 | 137.12 | 138.41 | 136.75 | 182,000 |
| June 03, 2025 | 135.84 | 136.76 | 136.76 | 137.67 | 134.14 | 164,800 |
| June 02, 2025 | 136.01 | 136.32 | 136.32 | 137.26 | 133.5 | 162,328 |
| May 30, 2025 | 134.82 | 136.22 | 136.22 | 136.77 | 133.75 | 294,700 |
| May 29, 2025 | 133.76 | 135.06 | 135.06 | 135.6 | 132.74 | 319,939 |