117.38
+2.2(+1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 27, 2025 | 115.19 | 117.38 | 117.38 | 118.81 | 114.56 | 664,042 |
| August 26, 2025 | 115.37 | 115.18 | 115.18 | 116.65 | 113.9 | 686,300 |
| August 25, 2025 | 120.5 | 114.97 | 114.97 | 122.85 | 114.72 | 905,906 |
| August 22, 2025 | 118.37 | 119.85 | 119.85 | 121.79 | 117.17 | 1.03M |
| August 21, 2025 | 120.71 | 118.81 | 118.81 | 121.76 | 117.43 | 697,035 |
| August 20, 2025 | 121.59 | 121.88 | 121.88 | 122.77 | 118.25 | 834,645 |
| August 19, 2025 | 125.55 | 122.68 | 122.68 | 127.48 | 122.17 | 661,343 |
| August 18, 2025 | 127.72 | 125.65 | 125.65 | 129.01 | 124.68 | 563,892 |
| August 15, 2025 | 129.58 | 127.55 | 127.55 | 130.02 | 126.23 | 601,765 |
| August 14, 2025 | 129.5 | 129.74 | 129.74 | 131.99 | 126.78 | 876,387 |
| August 13, 2025 | 132.09 | 132.04 | 132.04 | 133.54 | 127.7 | 996,422 |
| August 12, 2025 | 128.53 | 131.13 | 131.13 | 133 | 125.89 | 1.24M |
| August 11, 2025 | 125.97 | 127.26 | 127.26 | 133.18 | 125 | 2.08M |
| August 08, 2025 | 115.5 | 114.5 | 114.5 | 118.68 | 114.3 | 760,500 |
| August 07, 2025 | 120.18 | 116.05 | 116.05 | 120.33 | 114.33 | 872,329 |
| August 06, 2025 | 124.91 | 118.8 | 118.8 | 124.91 | 116.58 | 1.17M |
| August 05, 2025 | 128.5 | 125.74 | 125.74 | 128.75 | 122.63 | 1.11M |
| August 04, 2025 | 125.51 | 128.5 | 128.5 | 131.85 | 123.1 | 1.9M |
| August 01, 2025 | 117.91 | 120.55 | 120.55 | 122.76 | 114.28 | 1.78M |
| July 31, 2025 | 123.61 | 118.97 | 118.97 | 124.5 | 111.3 | 3.86M |
| July 30, 2025 | 106.14 | 107.7 | 107.7 | 109.9 | 105.9 | 2.16M |
| July 29, 2025 | 105.9 | 104.83 | 104.83 | 106.9 | 104.71 | 1.11M |
| July 28, 2025 | 109.35 | 105.24 | 105.24 | 110 | 105 | 885,800 |
| July 25, 2025 | 106.95 | 108.12 | 108.12 | 108.66 | 105.06 | 652,874 |
| July 24, 2025 | 111 | 106.79 | 106.79 | 112.25 | 105.9 | 988,352 |
| July 23, 2025 | 109.05 | 109.97 | 109.97 | 111.7 | 107.26 | 1.12M |
| July 22, 2025 | 102.56 | 105.6 | 105.6 | 107.08 | 98.89 | 1.82M |
| July 21, 2025 | 108.36 | 103.61 | 103.61 | 109.8 | 103.26 | 1.97M |
| July 18, 2025 | 113.91 | 109.88 | 109.88 | 114.63 | 109.66 | 790,010 |
| July 17, 2025 | 113.2 | 112.52 | 112.52 | 115.37 | 112.26 | 568,313 |
| July 16, 2025 | 117.37 | 113.32 | 113.32 | 118.37 | 113.04 | 715,738 |
| July 15, 2025 | 118.44 | 115.68 | 115.68 | 120.45 | 114.74 | 740,768 |
| July 14, 2025 | 112.18 | 116.88 | 116.88 | 119.46 | 111.93 | 1.29M |
| July 11, 2025 | 122.7 | 112.46 | 112.46 | 123.5 | 109.59 | 2.56M |
| July 10, 2025 | 125.97 | 124.78 | 124.78 | 127.97 | 123.8 | 651,769 |
| July 09, 2025 | 125 | 126.41 | 126.41 | 126.54 | 122.48 | 636,900 |
| July 08, 2025 | 125.16 | 124.73 | 124.73 | 128.06 | 124.23 | 739,338 |
| July 07, 2025 | 127.49 | 125.17 | 125.17 | 127.49 | 123.34 | 699,316 |
| July 03, 2025 | 127.37 | 129.19 | 129.19 | 129.19 | 124.5 | 369,545 |
| July 02, 2025 | 129.92 | 127.69 | 127.69 | 130.7 | 125.1 | 714,400 |
| July 01, 2025 | 133.8 | 130.1 | 130.1 | 136.63 | 128.61 | 754,730 |
| June 30, 2025 | 132.1 | 134.01 | 134.01 | 135.82 | 132.1 | 575,149 |
| June 27, 2025 | 130.79 | 131.45 | 131.45 | 133.02 | 129.66 | 623,724 |
| June 26, 2025 | 129 | 130.06 | 130.06 | 131.35 | 128.13 | 441,007 |
| June 25, 2025 | 133.35 | 128.58 | 128.58 | 133.35 | 128 | 711,772 |
| June 24, 2025 | 128.59 | 132.64 | 132.64 | 133.49 | 126.29 | 735,249 |
| June 23, 2025 | 123 | 127.53 | 127.53 | 128.2 | 120.36 | 1.02M |
| June 20, 2025 | 124 | 123.56 | 123.56 | 125.94 | 121.3 | 1.29M |
| June 18, 2025 | 135.94 | 124 | 124 | 135.94 | 123 | 2.09M |
| June 17, 2025 | 140.15 | 136.2 | 136.2 | 141.9 | 136.05 | 930,098 |
| June 16, 2025 | 143.55 | 141.96 | 141.96 | 145.5 | 139.56 | 829,355 |
| June 13, 2025 | 140.21 | 142.88 | 142.88 | 145.3 | 139.31 | 456,800 |
| June 12, 2025 | 142.28 | 143.04 | 143.04 | 143.82 | 140.4 | 495,417 |
| June 11, 2025 | 140.51 | 142.88 | 142.88 | 145.5 | 140.08 | 978,358 |
| June 10, 2025 | 140 | 140.86 | 140.86 | 143.54 | 139.67 | 921,700 |
| June 09, 2025 | 139.8 | 139.4 | 139.4 | 140.68 | 136.11 | 636,706 |
| June 06, 2025 | 137.11 | 139.05 | 139.05 | 139.66 | 135 | 784,540 |
| June 05, 2025 | 130 | 135.59 | 135.59 | 135.7 | 128.62 | 808,216 |
| June 04, 2025 | 128.85 | 129.81 | 129.81 | 131.75 | 128.34 | 790,623 |
| June 03, 2025 | 125.16 | 128.74 | 128.74 | 131.27 | 123.27 | 895,131 |