119.32
+0.23(+0.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 120.55 | 119.09 | 119.09 | 121.78 | 117.26 | 3.23M |
September 04, 2025 | 126.9 | 123.39 | 123.39 | 127.12 | 122.65 | 1.79M |
September 03, 2025 | 124.68 | 126.8 | 126.8 | 127.02 | 123.94 | 1.74M |
September 02, 2025 | 123.23 | 124.98 | 124.98 | 125.01 | 121.44 | 1.86M |
August 29, 2025 | 123.91 | 123.36 | 123.36 | 125.07 | 123.22 | 1.12M |
August 28, 2025 | 126.25 | 124.06 | 124.06 | 126.29 | 123.82 | 1.53M |
August 27, 2025 | 126.36 | 126.08 | 126.08 | 127.34 | 125.98 | 1.17M |
August 26, 2025 | 126.33 | 126.77 | 126.77 | 127.78 | 126.14 | 1.28M |
August 25, 2025 | 128.3 | 126.21 | 126.21 | 128.71 | 126.15 | 1.09M |
August 22, 2025 | 130.11 | 127.99 | 127.99 | 131.04 | 127.67 | 1.79M |
August 21, 2025 | 130.24 | 129.45 | 129.45 | 130.65 | 128.38 | 764,278 |
August 20, 2025 | 128.25 | 130.41 | 130.41 | 130.72 | 127.39 | 1.26M |
August 19, 2025 | 128.35 | 128.02 | 128.02 | 128.74 | 127.13 | 1.18M |
August 18, 2025 | 130.02 | 128.76 | 128.76 | 131.1 | 128.55 | 848,900 |
August 15, 2025 | 130.12 | 130.2 | 130.2 | 132.03 | 129.86 | 1M |
August 14, 2025 | 131.08 | 130.55 | 130.55 | 132.13 | 129 | 1.05M |
August 13, 2025 | 131.29 | 130.68 | 130.68 | 131.59 | 129.97 | 961,200 |
August 12, 2025 | 135.58 | 131.1 | 131.1 | 135.58 | 130.2 | 1.41M |
August 11, 2025 | 135.48 | 134.85 | 134.85 | 136.94 | 134.74 | 1.08M |
August 08, 2025 | 137.61 | 135.44 | 135.44 | 138.71 | 133.96 | 975,340 |
August 07, 2025 | 137.77 | 138.3 | 138.3 | 139.31 | 137.09 | 1.22M |
August 06, 2025 | 141.07 | 137.13 | 137.13 | 141.07 | 135.26 | 2.12M |
August 05, 2025 | 141.05 | 140.54 | 140.54 | 141.1 | 138.85 | 1.19M |
August 04, 2025 | 137.2 | 141.05 | 141.05 | 141.13 | 136.61 | 954,606 |
August 01, 2025 | 138.73 | 137.04 | 137.04 | 140.14 | 136.31 | 1.16M |
July 31, 2025 | 143.85 | 138.55 | 138.55 | 144.48 | 138.44 | 2.16M |
July 30, 2025 | 138.49 | 146.12 | 146.12 | 147.49 | 137.62 | 3.13M |
July 29, 2025 | 137.8 | 138.31 | 138.31 | 138.98 | 136.6 | 1.54M |
July 28, 2025 | 138.56 | 137.8 | 137.8 | 140 | 137.56 | 1.23M |
July 25, 2025 | 138.31 | 139.01 | 139.01 | 139.87 | 137.86 | 711,700 |
July 24, 2025 | 136.73 | 138.46 | 138.46 | 138.97 | 135.6 | 844,800 |
July 23, 2025 | 135.4 | 136.65 | 136.65 | 136.81 | 135.4 | 972,200 |
July 22, 2025 | 135.09 | 135.22 | 135.22 | 136.4 | 134.35 | 732,039 |
July 21, 2025 | 138.82 | 134.99 | 134.99 | 138.97 | 134.88 | 1.09M |
July 18, 2025 | 138.76 | 138.01 | 138.01 | 139.03 | 137.6 | 765,400 |
July 17, 2025 | 136.24 | 138 | 138 | 138.29 | 135.55 | 931,600 |
July 16, 2025 | 134.48 | 136.14 | 136.14 | 136.34 | 134.04 | 1.03M |
July 15, 2025 | 135.31 | 134.39 | 134.39 | 135.45 | 133.19 | 1.1M |
July 14, 2025 | 136.61 | 136.49 | 136.49 | 138.14 | 135.1 | 1.02M |
July 11, 2025 | 135.16 | 136.07 | 136.07 | 136.88 | 134.76 | 1.3M |
July 10, 2025 | 136.34 | 134.68 | 134.68 | 137.34 | 133.84 | 1.48M |
July 09, 2025 | 134.77 | 136.62 | 136.62 | 136.69 | 133.71 | 1.23M |
July 08, 2025 | 138.9 | 134.74 | 134.74 | 140.09 | 133.81 | 2.2M |
July 07, 2025 | 138.8 | 140.1 | 140.1 | 140.25 | 136.71 | 1.18M |
July 03, 2025 | 139.79 | 138.98 | 138.98 | 139.79 | 136.7 | 969,600 |
July 02, 2025 | 136.76 | 138.61 | 138.61 | 138.97 | 133.4 | 2.11M |
July 01, 2025 | 146.4 | 137.82 | 137.82 | 146.4 | 137.35 | 2.06M |
June 30, 2025 | 145.17 | 146.4 | 146.4 | 146.51 | 143.05 | 1.53M |
June 27, 2025 | 143 | 144.93 | 144.93 | 145.43 | 141.93 | 2.33M |
June 26, 2025 | 144.05 | 142.63 | 142.63 | 145.04 | 141.02 | 1.45M |
June 25, 2025 | 142.05 | 144.05 | 144.05 | 144.18 | 141.27 | 999,324 |
June 24, 2025 | 140.27 | 141.46 | 141.46 | 142.12 | 138.88 | 887,300 |
June 23, 2025 | 138.59 | 140.1 | 140.1 | 140.26 | 138.59 | 750,848 |
June 20, 2025 | 138.76 | 139.34 | 139.34 | 142.11 | 137.89 | 1.96M |
June 18, 2025 | 139.82 | 138.72 | 138.72 | 140.29 | 137.14 | 1.12M |
June 17, 2025 | 137.8 | 139.81 | 139.81 | 140.1 | 137.37 | 757,100 |
June 16, 2025 | 137.3 | 138.14 | 138.14 | 139.38 | 137.3 | 956,500 |
June 13, 2025 | 137.69 | 137.26 | 137.26 | 138.42 | 135.93 | 924,600 |
June 12, 2025 | 136.59 | 138.75 | 138.75 | 139.01 | 136.59 | 1.02M |
June 11, 2025 | 135.86 | 136.78 | 136.78 | 136.82 | 134.68 | 866,000 |