124.68
+0.81(+0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 125.82 | 124.68 | 124.68 | 126.59 | 124.13 | 8.5M |
September 04, 2025 | 123.47 | 123.87 | 123.87 | 125.18 | 123.04 | 7.81M |
September 03, 2025 | 120.84 | 124.39 | 124.39 | 124.75 | 119.97 | 7.76M |
September 02, 2025 | 119.39 | 121.69 | 121.69 | 122.1 | 118.77 | 8.22M |
August 29, 2025 | 122.82 | 120.22 | 120.22 | 123.08 | 119.83 | 11.94M |
August 28, 2025 | 122.31 | 122.22 | 122.22 | 123.04 | 121.22 | 5.67M |
August 27, 2025 | 121.75 | 122.22 | 122.22 | 122.48 | 120.01 | 10.45M |
August 26, 2025 | 128.5 | 123.91 | 123.91 | 132.7 | 123.04 | 15.96M |
August 25, 2025 | 125.85 | 128.21 | 128.21 | 133.33 | 124.22 | 31.23M |
August 22, 2025 | 127.48 | 127.11 | 127.11 | 129 | 125.82 | 20.17M |
August 21, 2025 | 118 | 122.96 | 122.96 | 123.37 | 117.79 | 13.05M |
August 20, 2025 | 119.07 | 118 | 118 | 121.34 | 117.86 | 5.63M |
August 19, 2025 | 118.05 | 119.07 | 119.07 | 120.14 | 117.25 | 6.03M |
August 18, 2025 | 120.5 | 118.34 | 118.34 | 121.4 | 118.33 | 6.78M |
August 15, 2025 | 117.01 | 118.95 | 118.95 | 119.92 | 116.33 | 10.09M |
August 14, 2025 | 115.86 | 114.74 | 114.69 | 117.39 | 113.92 | 5.11M |
August 13, 2025 | 119 | 116.62 | 116.62 | 120.18 | 116.03 | 6.19M |
August 12, 2025 | 113.47 | 116.43 | 116.43 | 117.65 | 112.91 | 7.69M |
August 11, 2025 | 114.43 | 113.04 | 113.04 | 114.61 | 112.05 | 4.45M |
August 08, 2025 | 114.06 | 114.26 | 114.26 | 114.97 | 113.13 | 4.33M |
August 07, 2025 | 114.44 | 114.19 | 114.19 | 115.85 | 114.17 | 5.15M |
August 06, 2025 | 113.65 | 113.94 | 113.94 | 115.44 | 112.82 | 4.36M |
August 05, 2025 | 112.84 | 112.62 | 112.62 | 114.45 | 112.26 | 3.17M |
August 04, 2025 | 111.82 | 112.04 | 112.04 | 113.06 | 111.44 | 3.84M |
August 01, 2025 | 111.2 | 110.06 | 110.06 | 111.82 | 108.87 | 7.65M |
July 31, 2025 | 112.03 | 113.45 | 113.45 | 114.29 | 110.93 | 4.58M |
July 30, 2025 | 114.34 | 112.92 | 112.92 | 115.69 | 112.72 | 7.24M |
July 29, 2025 | 116.49 | 115.42 | 115.42 | 117.1 | 114.93 | 7.55M |
July 28, 2025 | 118.6 | 116.76 | 116.76 | 120.84 | 116.25 | 5.44M |
July 25, 2025 | 116.68 | 118.45 | 118.45 | 118.69 | 116.51 | 4.99M |
July 24, 2025 | 119.81 | 118.21 | 118.21 | 121 | 117.28 | 7.48M |
July 23, 2025 | 118 | 118.46 | 118.46 | 121.49 | 117.9 | 12.68M |
July 22, 2025 | 112.87 | 115.04 | 115.04 | 115.57 | 111.48 | 8.61M |
July 21, 2025 | 109.43 | 111.66 | 111.66 | 112.67 | 109.04 | 9.33M |
July 18, 2025 | 110.11 | 109 | 109 | 111.18 | 108.65 | 10.42M |
July 17, 2025 | 105.15 | 107.95 | 107.95 | 109.29 | 104.89 | 7.59M |
July 16, 2025 | 104.68 | 105.13 | 105.13 | 105.87 | 103.32 | 4.29M |
July 15, 2025 | 104.5 | 105.06 | 105.06 | 106.54 | 103.65 | 6.77M |
July 14, 2025 | 105.69 | 102.41 | 102.41 | 105.69 | 102.08 | 6.84M |
July 11, 2025 | 105.16 | 104.91 | 104.91 | 107.18 | 104.87 | 4.56M |
July 10, 2025 | 105.48 | 104.97 | 104.97 | 106.05 | 104.15 | 3.22M |
July 09, 2025 | 105.99 | 105 | 105 | 106.05 | 103.91 | 4.46M |
July 08, 2025 | 106.83 | 106.31 | 106.31 | 108.82 | 106.29 | 5.25M |
July 07, 2025 | 102.58 | 105.25 | 105.25 | 105.7 | 102.38 | 5.22M |
July 03, 2025 | 102.9 | 103.59 | 103.59 | 104.1 | 102.66 | 2.75M |
July 02, 2025 | 104.78 | 103.97 | 103.97 | 104.88 | 102.92 | 4.25M |
July 01, 2025 | 104.45 | 105.49 | 105.49 | 105.82 | 104.4 | 3.63M |
June 30, 2025 | 104.43 | 104.66 | 104.66 | 105.14 | 102.25 | 5.7M |
June 27, 2025 | 106.03 | 105.14 | 105.14 | 106.03 | 104.59 | 4.08M |
June 26, 2025 | 106.81 | 105.75 | 105.75 | 106.82 | 103.65 | 4.82M |
June 25, 2025 | 107.86 | 107.14 | 107.14 | 108.68 | 106.82 | 4.78M |
June 24, 2025 | 102.74 | 107.16 | 107.16 | 107.75 | 102.74 | 11.72M |
June 23, 2025 | 100.35 | 101.95 | 101.95 | 102 | 99.65 | 4.73M |
June 20, 2025 | 102.68 | 101.21 | 101.21 | 102.92 | 100.46 | 12.47M |
June 18, 2025 | 102.28 | 102.25 | 102.25 | 103 | 101.56 | 4.06M |
June 17, 2025 | 101.85 | 102.53 | 102.53 | 103.41 | 101.54 | 4.46M |
June 16, 2025 | 102.12 | 102.79 | 102.79 | 103 | 101.42 | 6.56M |
June 13, 2025 | 101.66 | 100.58 | 100.58 | 102.72 | 100.05 | 7.18M |
June 12, 2025 | 103 | 103.43 | 103.43 | 103.56 | 102.29 | 4.93M |
June 11, 2025 | 102.86 | 103.16 | 103.16 | 104.24 | 102.68 | 6.24M |