120.39
+5.42(+4.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 118.62 | 114.97 | 114.97 | 119.28 | 114.88 | 572,500 |
| August 14, 2025 | 123.11 | 118.17 | 118.17 | 123.71 | 118.11 | 442,800 |
| August 13, 2025 | 122.4 | 124.87 | 124.87 | 125.89 | 120.93 | 779,210 |
| August 12, 2025 | 114.42 | 121.19 | 121.19 | 121.28 | 113.87 | 383,135 |
| August 11, 2025 | 115.51 | 113.14 | 113.14 | 115.93 | 112.44 | 452,800 |
| August 08, 2025 | 114.15 | 115.67 | 115.67 | 116.04 | 113.55 | 448,200 |
| August 07, 2025 | 115.16 | 113.73 | 113.73 | 115.6 | 112.2 | 379,040 |
| August 06, 2025 | 115.21 | 113.74 | 113.74 | 117.06 | 113.38 | 584,200 |
| August 05, 2025 | 116.84 | 115.7 | 115.7 | 123.32 | 113.72 | 1.03M |
| August 04, 2025 | 121.18 | 124.01 | 124.01 | 124.19 | 119.86 | 376,300 |
| August 01, 2025 | 120.74 | 120.1 | 120.1 | 121.74 | 117.58 | 334,500 |
| July 31, 2025 | 123.23 | 123.02 | 123.02 | 124.92 | 122.24 | 233,301 |
| July 30, 2025 | 124.67 | 123.24 | 123.24 | 124.88 | 121.79 | 322,627 |
| July 29, 2025 | 125.49 | 123.82 | 123.82 | 126.3 | 123.12 | 198,100 |
| July 28, 2025 | 127.91 | 124.63 | 124.63 | 127.91 | 124.55 | 282,031 |
| July 25, 2025 | 126.07 | 127.21 | 127.21 | 127.44 | 124.79 | 170,100 |
| July 24, 2025 | 126.11 | 125.17 | 125.17 | 126.11 | 123.85 | 186,200 |
| July 23, 2025 | 125.11 | 126.51 | 126.51 | 127.15 | 124.29 | 193,229 |
| July 22, 2025 | 122.99 | 124.1 | 124.1 | 125.23 | 122.14 | 245,235 |
| July 21, 2025 | 123.13 | 122.66 | 122.66 | 125.78 | 122.33 | 227,025 |
| July 18, 2025 | 127.26 | 122.96 | 122.96 | 127.26 | 122.05 | 352,800 |
| July 17, 2025 | 125.55 | 126.06 | 126.06 | 128.81 | 124.91 | 228,507 |
| July 16, 2025 | 125.49 | 125.1 | 125.1 | 125.89 | 122.97 | 273,223 |
| July 15, 2025 | 128.1 | 124.72 | 124.72 | 129.25 | 123.9 | 214,100 |
| July 14, 2025 | 130.84 | 126.62 | 126.57 | 131.25 | 126 | 303,792 |
| July 11, 2025 | 132.28 | 131.64 | 131.64 | 132.87 | 131.2 | 186,000 |
| July 10, 2025 | 132.47 | 133.77 | 133.77 | 135.09 | 130.54 | 180,000 |
| July 09, 2025 | 132.1 | 132.56 | 132.56 | 133.18 | 130.25 | 223,600 |
| July 08, 2025 | 129.67 | 131.52 | 131.52 | 131.92 | 129.25 | 277,621 |
| July 07, 2025 | 132.07 | 128.8 | 128.8 | 134.57 | 128.04 | 380,540 |
| July 03, 2025 | 134.69 | 133.33 | 133.33 | 135.26 | 132.93 | 225,533 |
| July 02, 2025 | 130.63 | 132.85 | 132.85 | 133.07 | 130.4 | 251,100 |
| July 01, 2025 | 128.16 | 130.82 | 130.82 | 133.68 | 127.62 | 242,046 |
| June 30, 2025 | 130.09 | 128.93 | 128.93 | 130.76 | 127 | 428,100 |
| June 27, 2025 | 127.86 | 130 | 130 | 130.24 | 126.39 | 548,118 |
| June 26, 2025 | 126.23 | 127.45 | 127.45 | 127.88 | 119.17 | 171,133 |
| June 25, 2025 | 126.58 | 125.65 | 125.65 | 126.75 | 124.29 | 180,400 |
| June 24, 2025 | 124.13 | 126.27 | 126.27 | 127.04 | 123.04 | 176,115 |
| June 23, 2025 | 120.37 | 122.73 | 122.73 | 122.81 | 119.54 | 143,400 |
| June 20, 2025 | 123.07 | 120.56 | 120.56 | 124.92 | 120.26 | 344,549 |
| June 18, 2025 | 122.27 | 122.15 | 122.15 | 123.88 | 121.41 | 210,000 |
| June 17, 2025 | 123.03 | 122.29 | 122.29 | 125.38 | 122.21 | 198,800 |
| June 16, 2025 | 123.68 | 124.29 | 124.29 | 124.93 | 122.82 | 197,041 |
| June 13, 2025 | 124.12 | 122.2 | 122.2 | 124.92 | 121.23 | 216,500 |
| June 12, 2025 | 126.85 | 126.08 | 126.08 | 127.64 | 125.75 | 249,432 |
| June 11, 2025 | 130.43 | 127.76 | 127.76 | 131.35 | 126.54 | 219,000 |
| June 10, 2025 | 129.59 | 129.67 | 129.67 | 130.68 | 127.28 | 143,800 |
| June 09, 2025 | 128.56 | 128.7 | 128.7 | 130.16 | 128.05 | 210,500 |
| June 06, 2025 | 128.2 | 127.42 | 127.42 | 128.81 | 126.93 | 126,045 |
| June 05, 2025 | 126.71 | 126.33 | 126.33 | 127.67 | 125.44 | 120,328 |
| June 04, 2025 | 125.93 | 126.65 | 126.65 | 127.41 | 124.95 | 161,704 |
| June 03, 2025 | 121.99 | 125.74 | 125.74 | 125.91 | 121.91 | 194,514 |
| June 02, 2025 | 123.14 | 121.92 | 121.92 | 123.42 | 120.94 | 178,832 |
| May 30, 2025 | 123.73 | 123.82 | 123.82 | 124.47 | 122.35 | 314,549 |
| May 29, 2025 | 123.4 | 124.32 | 124.32 | 124.62 | 123.18 | 183,133 |
| May 28, 2025 | 123.81 | 122.07 | 122.07 | 124.3 | 121.77 | 147,949 |
| May 27, 2025 | 122.13 | 123.32 | 123.32 | 123.95 | 120.92 | 214,300 |
| May 23, 2025 | 118.4 | 120.13 | 120.13 | 120.61 | 118.22 | 344,006 |
| May 22, 2025 | 122.94 | 121.9 | 121.9 | 124.09 | 121.61 | 314,032 |
| May 21, 2025 | 126.69 | 122.97 | 122.97 | 127.29 | 122.49 | 357,720 |