120.70
-3.86(-3.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 120.07 | 124.56 | 124.56 | 125.31 | 120.03 | 1.04M |
September 04, 2025 | 115.43 | 120.58 | 120.58 | 120.67 | 112.71 | 841,600 |
September 03, 2025 | 119.96 | 116.18 | 116.18 | 121.71 | 115.76 | 652,546 |
September 02, 2025 | 121.43 | 120.69 | 120.69 | 121.83 | 118.39 | 543,244 |
August 29, 2025 | 122.47 | 122.32 | 122.32 | 124.91 | 121.9 | 651,937 |
August 28, 2025 | 118.66 | 122.17 | 122.17 | 122.51 | 117.61 | 1.12M |
August 27, 2025 | 119.25 | 118.88 | 118.88 | 121.56 | 118.83 | 499,746 |
August 26, 2025 | 121.4 | 120.49 | 120.49 | 122.4 | 120.33 | 719,743 |
August 25, 2025 | 124.89 | 121.26 | 121.26 | 124.89 | 120.46 | 432,603 |
August 22, 2025 | 120.88 | 124.79 | 124.79 | 127.21 | 119.9 | 775,500 |
August 21, 2025 | 121.18 | 119.65 | 119.65 | 121.44 | 119.29 | 543,735 |
August 20, 2025 | 122.72 | 121.56 | 121.56 | 123.45 | 120.54 | 736,000 |
August 19, 2025 | 124.27 | 123.5 | 123.5 | 127.48 | 122.93 | 671,294 |
August 18, 2025 | 123.84 | 124.08 | 124.08 | 126.52 | 122.75 | 580,826 |
August 15, 2025 | 127.02 | 124.35 | 124.35 | 128 | 124.19 | 574,823 |
August 14, 2025 | 125.96 | 126.64 | 126.64 | 126.86 | 124.43 | 686,703 |
August 13, 2025 | 121.12 | 127.15 | 127.15 | 127.42 | 120.36 | 731,928 |
August 12, 2025 | 112.37 | 121.4 | 121.4 | 121.45 | 111.48 | 969,835 |
August 11, 2025 | 111.54 | 111.88 | 111.88 | 112.98 | 111.23 | 559,455 |
August 08, 2025 | 113.83 | 111.43 | 111.43 | 114 | 111.15 | 635,992 |
August 07, 2025 | 113.53 | 113.52 | 113.52 | 113.58 | 111.36 | 832,018 |
August 06, 2025 | 115.63 | 112.1 | 112.1 | 115.73 | 110.77 | 1.15M |
August 05, 2025 | 116.64 | 115.88 | 115.88 | 117.72 | 115.03 | 666,500 |
August 04, 2025 | 118.86 | 116.5 | 116.5 | 118.86 | 115.76 | 754,700 |
August 01, 2025 | 115.23 | 118.91 | 118.91 | 118.99 | 113.43 | 941,500 |
July 31, 2025 | 121.6 | 117.07 | 117.07 | 122.73 | 116.76 | 1.15M |
July 30, 2025 | 126.33 | 122.85 | 122.85 | 128.48 | 121.94 | 1.4M |
July 29, 2025 | 126 | 125.3 | 125.3 | 132.24 | 124 | 2.23M |
July 28, 2025 | 121.73 | 119.65 | 119.65 | 121.73 | 119.03 | 990,700 |
July 25, 2025 | 122.42 | 121.74 | 121.74 | 123.14 | 120.67 | 950,584 |
July 24, 2025 | 116.35 | 121.87 | 121.87 | 122.67 | 116.3 | 1.16M |
July 23, 2025 | 117.39 | 117.13 | 117.13 | 120.71 | 116.38 | 1.45M |
July 22, 2025 | 113.45 | 114.12 | 114.12 | 115.65 | 110.85 | 1.51M |
July 21, 2025 | 116.28 | 114.8 | 114.8 | 117.38 | 113.17 | 1.19M |
July 18, 2025 | 123.55 | 116.25 | 116.25 | 124.35 | 115.19 | 1.03M |
July 17, 2025 | 122 | 124.04 | 124.04 | 125 | 121 | 582,743 |
July 16, 2025 | 119.92 | 119.75 | 119.75 | 120.51 | 117.39 | 690,119 |
July 15, 2025 | 122.26 | 118.1 | 118.1 | 122.32 | 117.98 | 611,917 |
July 14, 2025 | 128.25 | 121.33 | 121.33 | 128.25 | 120.89 | 1.06M |
July 11, 2025 | 132.58 | 130.19 | 130.19 | 135.57 | 129.63 | 758,000 |
July 10, 2025 | 130.64 | 134 | 134 | 135.02 | 129.15 | 545,236 |
July 09, 2025 | 128.47 | 129.82 | 129.82 | 130.82 | 127.84 | 577,000 |
July 08, 2025 | 124.73 | 128.56 | 128.56 | 129.38 | 124.38 | 586,900 |
July 07, 2025 | 126.22 | 124.43 | 124.43 | 127.37 | 123.34 | 409,315 |
July 03, 2025 | 129.11 | 127.47 | 127.47 | 129.11 | 126.49 | 208,800 |
July 02, 2025 | 126.39 | 126.96 | 126.96 | 128.19 | 125.63 | 523,200 |
July 01, 2025 | 124.02 | 126.44 | 126.44 | 131.43 | 123.1 | 633,600 |
June 30, 2025 | 123.75 | 124.38 | 124.38 | 126.04 | 122.62 | 676,900 |
June 27, 2025 | 124.53 | 123.56 | 123.56 | 125.05 | 121.44 | 873,949 |
June 26, 2025 | 124.21 | 124.21 | 124.21 | 125.54 | 121.99 | 731,430 |
June 25, 2025 | 123 | 124.02 | 124.02 | 126.61 | 121.62 | 662,803 |
June 24, 2025 | 123.22 | 123.35 | 123.35 | 125.03 | 121.22 | 941,527 |
June 23, 2025 | 119 | 120.11 | 120.11 | 120.28 | 115.86 | 854,526 |
June 20, 2025 | 118.78 | 118.85 | 118.85 | 120.77 | 116.5 | 770,919 |
June 18, 2025 | 122.12 | 117.54 | 117.54 | 122.67 | 117.42 | 1.45M |
June 17, 2025 | 124.85 | 121.01 | 121.01 | 125.68 | 120.85 | 621,600 |
June 16, 2025 | 127.72 | 126.09 | 126.09 | 127.72 | 120.68 | 1.09M |
June 13, 2025 | 128.28 | 127.52 | 127.52 | 130.95 | 127 | 507,147 |
June 12, 2025 | 130.86 | 131.3 | 131.3 | 132.7 | 129.6 | 386,401 |
June 11, 2025 | 133.24 | 132 | 132 | 135.3 | 130.81 | 479,652 |