121.38
-1.89(-1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 124 | 123.27 | 123.27 | 125.79 | 122.5 | 1.58M |
| August 14, 2025 | 120.91 | 121.22 | 121.22 | 122 | 120.13 | 710,800 |
| August 13, 2025 | 117.49 | 121.5 | 121.5 | 121.65 | 116.79 | 833,348 |
| August 12, 2025 | 115.67 | 117.3 | 117.3 | 117.55 | 115.24 | 547,154 |
| August 11, 2025 | 114.78 | 114.98 | 114.98 | 116.31 | 113.66 | 829,700 |
| August 08, 2025 | 120 | 115.5 | 115.51 | 120.33 | 114.75 | 2.28M |
| August 07, 2025 | 124.84 | 124.75 | 124.96 | 125.91 | 124.14 | 974,271 |
| August 06, 2025 | 126 | 124.56 | 124.56 | 126 | 123.88 | 611,781 |
| August 05, 2025 | 123.77 | 125.59 | 125.59 | 125.69 | 123.69 | 433,321 |
| August 04, 2025 | 121.95 | 123.71 | 123.71 | 123.76 | 121.23 | 382,430 |
| August 01, 2025 | 122.35 | 120.91 | 120.91 | 122.53 | 119.93 | 868,700 |
| July 31, 2025 | 122.32 | 122.25 | 122.25 | 123.14 | 121.85 | 660,099 |
| July 30, 2025 | 124.85 | 122.91 | 122.91 | 125.53 | 122.04 | 501,853 |
| July 29, 2025 | 125.67 | 124.56 | 124.56 | 125.67 | 124 | 324,529 |
| July 28, 2025 | 124.93 | 124.61 | 124.61 | 125.26 | 124.22 | 318,300 |
| July 25, 2025 | 125.9 | 125.42 | 125.42 | 125.9 | 123.24 | 252,823 |
| July 24, 2025 | 126.17 | 124.98 | 124.98 | 127 | 124.91 | 306,900 |
| July 23, 2025 | 125.19 | 126.26 | 126.26 | 127.71 | 125.04 | 359,502 |
| July 22, 2025 | 124.04 | 125.17 | 125.17 | 125.67 | 123.9 | 425,182 |
| July 21, 2025 | 125.18 | 124.04 | 124.04 | 125.66 | 123.93 | 259,000 |
| July 18, 2025 | 126.22 | 124.93 | 124.93 | 126.22 | 124.56 | 419,743 |
| July 17, 2025 | 124.91 | 125.51 | 125.51 | 126.4 | 124.45 | 324,107 |
| July 16, 2025 | 123.7 | 125.11 | 125.11 | 125.8 | 123.07 | 350,800 |
| July 15, 2025 | 125.75 | 123.54 | 123.54 | 126.51 | 123.51 | 323,117 |
| July 14, 2025 | 125.53 | 126 | 126 | 126.48 | 125.2 | 291,000 |
| July 11, 2025 | 125.26 | 125.67 | 125.67 | 125.98 | 124.17 | 327,421 |
| July 10, 2025 | 124.84 | 125.31 | 125.31 | 125.74 | 124 | 602,575 |
| July 09, 2025 | 124.56 | 124.48 | 124.48 | 124.62 | 122.36 | 409,512 |
| July 08, 2025 | 126.09 | 123.58 | 123.58 | 129.78 | 122.08 | 584,400 |
| July 07, 2025 | 123.85 | 122.08 | 122.08 | 125.28 | 121.89 | 504,432 |
| July 03, 2025 | 124.9 | 124.23 | 124.23 | 125.22 | 123.31 | 334,535 |
| July 02, 2025 | 123.13 | 124.33 | 124.33 | 124.71 | 122.17 | 395,633 |
| July 01, 2025 | 121.02 | 123.13 | 123.13 | 124.55 | 120.73 | 514,697 |
| June 30, 2025 | 120.86 | 121.36 | 121.36 | 121.48 | 119.36 | 507,300 |
| June 27, 2025 | 121.76 | 120.85 | 120.85 | 122.63 | 120.16 | 2.25M |
| June 26, 2025 | 119.45 | 121.17 | 121.17 | 121.25 | 118.23 | 409,600 |
| June 25, 2025 | 121.33 | 119.26 | 119.24 | 121.48 | 118.95 | 515,755 |
| June 24, 2025 | 120.92 | 121.6 | 121.6 | 122.23 | 120.1 | 410,300 |
| June 23, 2025 | 119.83 | 120.92 | 120.92 | 121.06 | 118.07 | 573,048 |
| June 20, 2025 | 119.48 | 120.09 | 120.09 | 120.96 | 118.6 | 981,438 |
| June 18, 2025 | 118.89 | 119.79 | 119.79 | 120.94 | 118.89 | 490,500 |
| June 17, 2025 | 118.93 | 119.53 | 119.53 | 120 | 118.45 | 542,216 |
| June 16, 2025 | 118.71 | 119.43 | 119.43 | 120.35 | 118 | 388,844 |
| June 13, 2025 | 120.18 | 119.26 | 119.26 | 120.72 | 117.89 | 359,057 |
| June 12, 2025 | 121.26 | 121.45 | 121.45 | 121.86 | 120.71 | 276,924 |
| June 11, 2025 | 121.71 | 121.67 | 121.67 | 122.67 | 120.87 | 339,123 |
| June 10, 2025 | 120.87 | 121.67 | 121.67 | 122.09 | 120.48 | 301,800 |
| June 09, 2025 | 121.37 | 120.7 | 120.7 | 121.47 | 120.09 | 391,100 |
| June 06, 2025 | 121.52 | 121.03 | 121.03 | 121.92 | 119.95 | 385,721 |
| June 05, 2025 | 121.49 | 120.1 | 120.1 | 122.59 | 119.94 | 411,400 |
| June 04, 2025 | 121.11 | 121.3 | 121.3 | 121.64 | 120.61 | 359,033 |
| June 03, 2025 | 120.46 | 121.3 | 121.3 | 121.5 | 119.83 | 408,906 |
| June 02, 2025 | 119.64 | 120.4 | 120.4 | 120.51 | 118 | 506,821 |
| May 30, 2025 | 119.81 | 120.54 | 120.54 | 121.35 | 119.68 | 878,200 |
| May 29, 2025 | 119.9 | 119.68 | 119.68 | 120.16 | 117.82 | 453,832 |
| May 28, 2025 | 118.34 | 118.23 | 118.23 | 119 | 117.38 | 361,649 |
| May 27, 2025 | 117.06 | 118.51 | 118.51 | 119.23 | 116.36 | 622,738 |
| May 23, 2025 | 113.4 | 115.31 | 115.31 | 115.84 | 113.05 | 496,837 |
| May 22, 2025 | 115 | 114.65 | 114.65 | 115.4 | 113.88 | 459,148 |
| May 21, 2025 | 117.14 | 114.91 | 114.91 | 118.21 | 114.63 | 427,785 |