126.62
+1.51(+1.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 125.94 | 126.62 | 126.62 | 127.5 | 125.74 | 801,196 |
September 04, 2025 | 123.5 | 125.11 | 125.11 | 125.27 | 122.28 | 631,642 |
September 03, 2025 | 122.21 | 122.8 | 122.8 | 123.08 | 121.95 | 587,030 |
September 02, 2025 | 122.6 | 122.84 | 122.84 | 123.95 | 121.72 | 608,746 |
August 29, 2025 | 125.21 | 125.31 | 125.31 | 126.18 | 124.63 | 634,553 |
August 28, 2025 | 126.32 | 125.48 | 125.48 | 126.32 | 124.59 | 467,047 |
August 27, 2025 | 125.19 | 125.89 | 125.89 | 126.42 | 125.15 | 773,000 |
August 26, 2025 | 125.77 | 125.53 | 125.53 | 126.51 | 125.3 | 759,691 |
August 25, 2025 | 127.1 | 125.73 | 125.73 | 127.1 | 125.49 | 456,839 |
August 22, 2025 | 125.36 | 127.57 | 127.57 | 129.12 | 124.62 | 621,025 |
August 21, 2025 | 123.32 | 124.34 | 124.34 | 124.5 | 122.58 | 699,300 |
August 20, 2025 | 126.17 | 124.17 | 124.17 | 126.91 | 124.02 | 997,000 |
August 19, 2025 | 123.72 | 126.25 | 126.25 | 126.47 | 123.07 | 830,809 |
August 18, 2025 | 123.25 | 123.16 | 123.16 | 124.09 | 122.28 | 713,916 |
August 15, 2025 | 124.45 | 123.2 | 123.2 | 124.45 | 122.81 | 390,516 |
August 14, 2025 | 124.73 | 124.1 | 124.1 | 124.96 | 123.65 | 458,300 |
August 13, 2025 | 122.48 | 125.55 | 125.55 | 125.6 | 122.29 | 477,919 |
August 12, 2025 | 119.54 | 121.83 | 121.83 | 122.1 | 119.54 | 592,849 |
August 11, 2025 | 119.86 | 119.37 | 119.37 | 120.88 | 119.16 | 498,500 |
August 08, 2025 | 119.06 | 119.65 | 119.65 | 120.81 | 118.83 | 616,000 |
August 07, 2025 | 120.65 | 119.09 | 119.09 | 121.21 | 118.08 | 731,227 |
August 06, 2025 | 119.36 | 119.75 | 119.75 | 120.03 | 118.6 | 931,700 |
August 05, 2025 | 119.25 | 119.99 | 119.99 | 120.38 | 118.68 | 767,634 |
August 04, 2025 | 117.64 | 118.6 | 118.6 | 119.07 | 117.58 | 555,202 |
August 01, 2025 | 116.42 | 117.51 | 117.51 | 117.74 | 115.14 | 771,920 |
July 31, 2025 | 117.8 | 117.41 | 117.41 | 119.88 | 116.96 | 1.01M |
July 30, 2025 | 119.43 | 118.76 | 118.76 | 119.97 | 118.17 | 1.2M |
July 29, 2025 | 121.52 | 120.26 | 120.26 | 121.93 | 119.65 | 973,000 |
July 28, 2025 | 122.3 | 121.54 | 121.54 | 122.52 | 120.86 | 874,100 |
July 25, 2025 | 123 | 122.78 | 122.78 | 123 | 121.61 | 1.38M |
July 24, 2025 | 121.86 | 122.64 | 122.64 | 126.09 | 120.29 | 2.2M |
July 23, 2025 | 113.03 | 112.95 | 112.95 | 113.34 | 111.99 | 942,500 |
July 22, 2025 | 110.58 | 111.91 | 111.91 | 111.95 | 109.83 | 1.33M |
July 21, 2025 | 111.9 | 110.97 | 110.97 | 112.58 | 110.85 | 990,211 |
July 18, 2025 | 111.55 | 111.43 | 111.43 | 111.75 | 110.46 | 715,548 |
July 17, 2025 | 110.46 | 111.6 | 111.6 | 112.02 | 110.04 | 612,500 |
July 16, 2025 | 110.15 | 110.59 | 110.59 | 110.71 | 108.97 | 390,224 |
July 15, 2025 | 112.52 | 110.07 | 110.07 | 113.27 | 110 | 562,067 |
July 14, 2025 | 112.67 | 112.74 | 112.23 | 113.08 | 111.6 | 571,100 |
July 11, 2025 | 112.91 | 113.3 | 112.79 | 113.88 | 111.83 | 846,346 |
July 10, 2025 | 114.14 | 114.3 | 113.78 | 115.35 | 113.81 | 647,500 |
July 09, 2025 | 113.18 | 114.14 | 113.62 | 114.27 | 112.2 | 715,714 |
July 08, 2025 | 111.35 | 112.51 | 112 | 113.6 | 110.98 | 841,700 |
July 07, 2025 | 112.74 | 111.03 | 110.53 | 113.3 | 110.6 | 511,513 |
July 03, 2025 | 113.31 | 113.36 | 112.85 | 113.65 | 112.63 | 375,600 |
July 02, 2025 | 112.98 | 113.12 | 112.61 | 113.56 | 111.7 | 869,504 |
July 01, 2025 | 109.36 | 112.39 | 112.39 | 114.2 | 108.78 | 983,620 |
June 30, 2025 | 110.57 | 109.84 | 109.84 | 110.69 | 109.26 | 653,000 |
June 27, 2025 | 109.77 | 110.56 | 110.56 | 111.32 | 109 | 1.39M |
June 26, 2025 | 109.56 | 109.43 | 109.43 | 110.35 | 109 | 879,600 |
June 25, 2025 | 110.36 | 109 | 109 | 110.36 | 108.42 | 977,828 |
June 24, 2025 | 110.06 | 110.22 | 110.22 | 111.05 | 109.03 | 1.38M |
June 23, 2025 | 106.84 | 108.97 | 108.97 | 109.17 | 106.11 | 1.24M |
June 20, 2025 | 107.86 | 106.82 | 106.82 | 107.98 | 106.48 | 1.2M |
June 18, 2025 | 107.32 | 107.02 | 107.02 | 108.58 | 106.58 | 831,200 |
June 17, 2025 | 107.9 | 107.36 | 107.36 | 109.14 | 107.1 | 871,600 |
June 16, 2025 | 109.68 | 108.78 | 108.78 | 110.39 | 108 | 783,321 |
June 13, 2025 | 113.19 | 108.08 | 108.08 | 113.69 | 107.7 | 1.19M |
June 12, 2025 | 114.05 | 114.86 | 114.86 | 115.35 | 113.75 | 536,400 |
June 11, 2025 | 116.4 | 115.11 | 115.11 | 116.56 | 114.94 | 642,500 |