120.50
+2.21(+1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 119.05 | 120.5 | 120.5 | 121.82 | 118.79 | 678,845 |
| September 10, 2025 | 119.56 | 118.29 | 118.29 | 120.36 | 117.51 | 667,500 |
| September 09, 2025 | 120.51 | 118.76 | 118.76 | 120.86 | 118.63 | 1.57M |
| September 08, 2025 | 120.84 | 120.12 | 120.12 | 121.3 | 119.27 | 479,800 |
| September 05, 2025 | 121.72 | 120.45 | 120.45 | 122.87 | 119.55 | 623,729 |
| September 04, 2025 | 121.4 | 121.12 | 121.12 | 121.45 | 118.85 | 597,100 |
| September 03, 2025 | 120.79 | 120.91 | 120.91 | 121.97 | 120.4 | 507,425 |
| September 02, 2025 | 121.29 | 120.88 | 120.88 | 121.75 | 120.34 | 473,000 |
| August 29, 2025 | 124.17 | 122.94 | 122.94 | 124.17 | 121.14 | 650,644 |
| August 28, 2025 | 124.59 | 123.48 | 123.48 | 124.59 | 122.76 | 619,800 |
| August 27, 2025 | 123.66 | 123.93 | 123.93 | 124.82 | 123.06 | 572,311 |
| August 26, 2025 | 123.79 | 124.06 | 124.06 | 125.31 | 123.38 | 994,507 |
| August 25, 2025 | 126.61 | 124.05 | 124.05 | 127.18 | 123.91 | 484,700 |
| August 22, 2025 | 124.36 | 126.83 | 126.83 | 127.79 | 124.18 | 579,722 |
| August 21, 2025 | 124.43 | 123.41 | 123.41 | 125.72 | 123.36 | 341,449 |
| August 20, 2025 | 125.8 | 124.69 | 124.69 | 126.8 | 124.01 | 423,100 |
| August 19, 2025 | 127.06 | 125.84 | 125.84 | 127.06 | 125.24 | 385,300 |
| August 18, 2025 | 126.26 | 127.38 | 127.38 | 127.75 | 125.9 | 420,000 |
| August 15, 2025 | 125.45 | 126.28 | 126.28 | 126.68 | 124.56 | 415,545 |
| August 14, 2025 | 127.6 | 125.37 | 125.37 | 127.6 | 124.99 | 413,600 |
| August 13, 2025 | 127.15 | 128.5 | 128.5 | 128.68 | 125.53 | 473,956 |
| August 12, 2025 | 124.71 | 126.08 | 126.08 | 126.5 | 124.23 | 417,507 |
| August 11, 2025 | 125.66 | 123.98 | 123.98 | 125.84 | 123.68 | 437,000 |
| August 08, 2025 | 125.45 | 125.48 | 125.48 | 126.39 | 124.25 | 327,536 |
| August 07, 2025 | 126.56 | 124.68 | 124.68 | 127.15 | 124.39 | 625,174 |
| August 06, 2025 | 123.66 | 125.25 | 125.25 | 126.56 | 122.83 | 886,300 |
| August 05, 2025 | 126.15 | 123.79 | 123.79 | 127.84 | 123.11 | 677,866 |
| August 04, 2025 | 124.18 | 125.75 | 125.75 | 126.36 | 123.97 | 895,238 |
| August 01, 2025 | 126.33 | 123.18 | 123.18 | 126.33 | 121.1 | 1.24M |
| July 31, 2025 | 130.71 | 124.54 | 124.54 | 139.45 | 122.89 | 3.11M |
| July 30, 2025 | 136.42 | 138.42 | 138.42 | 140.04 | 135.9 | 713,500 |
| July 29, 2025 | 137.3 | 136.62 | 136.62 | 137.95 | 135.4 | 622,759 |
| July 28, 2025 | 136.13 | 136.3 | 136.3 | 136.84 | 135.11 | 463,111 |
| July 25, 2025 | 134.67 | 135.97 | 135.97 | 136.17 | 133.72 | 533,400 |
| July 24, 2025 | 135.34 | 133.99 | 133.99 | 135.45 | 133.72 | 310,027 |
| July 23, 2025 | 135.45 | 135.54 | 135.54 | 136 | 134.62 | 295,449 |
| July 22, 2025 | 137.09 | 134.84 | 134.84 | 137.09 | 134.22 | 476,049 |
| July 21, 2025 | 136.63 | 136.63 | 136.63 | 137.99 | 136.37 | 518,140 |
| July 18, 2025 | 137.37 | 136.39 | 136.39 | 137.54 | 135.77 | 293,528 |
| July 17, 2025 | 136.21 | 136.61 | 136.61 | 137.68 | 135.3 | 1.07M |
| July 16, 2025 | 136.03 | 136.13 | 136.13 | 136.36 | 133.7 | 507,129 |
| July 15, 2025 | 136.13 | 135.63 | 135.63 | 136.46 | 134.49 | 523,739 |
| July 14, 2025 | 135.18 | 135.34 | 135.34 | 135.86 | 134.26 | 290,110 |
| July 11, 2025 | 134.46 | 134.54 | 134.54 | 135.68 | 133.75 | 396,700 |
| July 10, 2025 | 134.77 | 135.53 | 135.53 | 135.77 | 134.12 | 360,603 |
| July 09, 2025 | 133.75 | 134.75 | 134.75 | 135.12 | 132.62 | 443,998 |
| July 08, 2025 | 134.46 | 133.56 | 133.56 | 135.33 | 132.82 | 515,428 |
| July 07, 2025 | 134.82 | 134.45 | 134.45 | 136.24 | 133.66 | 351,210 |
| July 03, 2025 | 134.76 | 135.69 | 135.69 | 136.06 | 134.54 | 189,322 |
| July 02, 2025 | 132.57 | 134.08 | 134.08 | 134.21 | 131.64 | 362,218 |
| July 01, 2025 | 131.2 | 132.57 | 132.57 | 133.77 | 130.4 | 449,916 |
| June 30, 2025 | 132.12 | 131.63 | 131.63 | 132.51 | 130.74 | 740,428 |
| June 27, 2025 | 133.04 | 132.46 | 132.46 | 134.52 | 130.94 | 1.1M |
| June 26, 2025 | 131.93 | 132.78 | 132.78 | 132.89 | 131.45 | 432,111 |
| June 25, 2025 | 130.5 | 131.25 | 131.25 | 132.48 | 130.1 | 362,725 |
| June 24, 2025 | 130.81 | 130.5 | 130.5 | 131.48 | 130.01 | 630,076 |
| June 23, 2025 | 127.47 | 130.81 | 130.81 | 131.03 | 126.19 | 852,505 |
| June 20, 2025 | 127.03 | 127.8 | 127.8 | 129.83 | 126.18 | 1.05M |
| June 18, 2025 | 124.09 | 125.7 | 125.7 | 126.05 | 123.8 | 486,044 |
| June 17, 2025 | 124.04 | 124.44 | 124.44 | 124.86 | 123.71 | 516,400 |