121.62
+0.67(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 121.59 | 120.95 | 120.95 | 121.7 | 120.95 | 814 |
September 04, 2025 | 120.35 | 120.78 | 120.78 | 120.78 | 120.35 | 8,658 |
September 03, 2025 | 119.68 | 120.17 | 120.17 | 120.32 | 119.68 | 5,236 |
September 02, 2025 | 120.78 | 119.14 | 119.14 | 120.83 | 119.06 | 13,893 |
September 01, 2025 | 120.83 | 120.94 | 120.94 | 120.97 | 120.73 | 12,120 |
August 29, 2025 | 121.26 | 120.63 | 120.63 | 121.26 | 120.63 | 1,274 |
August 28, 2025 | 121.13 | 121.09 | 121.09 | 121.33 | 121.09 | 2,014 |
August 27, 2025 | 120.76 | 120.83 | 120.83 | 120.83 | 120.44 | 378 |
August 26, 2025 | 120.1 | 120.34 | 120.34 | 120.5 | 119.98 | 2,933 |
August 22, 2025 | 119.24 | 121.38 | 121.38 | 121.41 | 119.24 | 7,389 |
August 21, 2025 | 119.87 | 119.68 | 119.68 | 119.91 | 119.37 | 7,635 |
August 20, 2025 | 119.84 | 119.63 | 119.63 | 120.03 | 119.16 | 7,967 |
August 19, 2025 | 120.46 | 120.41 | 120.41 | 120.68 | 120.36 | 1,679 |
August 18, 2025 | 120.7 | 120.45 | 120.45 | 120.7 | 120.43 | 1,712 |
August 15, 2025 | 121.15 | 120.65 | 120.65 | 121.62 | 120.64 | 4,531 |
August 14, 2025 | 120.6 | 120.36 | 120.36 | 120.71 | 120.14 | 3,096 |
August 13, 2025 | 120.22 | 120.49 | 120.49 | 120.75 | 120.22 | 1,362 |
August 12, 2025 | 119.15 | 119.86 | 119.86 | 119.86 | 118.94 | 3,848 |
August 11, 2025 | 119.58 | 119.14 | 119.14 | 119.58 | 119.03 | 9,969 |
August 08, 2025 | 118.71 | 119.12 | 119.12 | 119.18 | 118.69 | 8,654 |
August 07, 2025 | 118.66 | 118.37 | 118.37 | 119.31 | 118.37 | 10,718 |
August 06, 2025 | 117.93 | 118.14 | 118.14 | 118.14 | 117.63 | 3,020 |
August 05, 2025 | 118.08 | 117.36 | 117.36 | 118.08 | 117.29 | 5,953 |
August 04, 2025 | 116.51 | 117.4 | 117.4 | 117.49 | 116.39 | 16,777 |
August 01, 2025 | 117.15 | 115.8 | 115.8 | 117.26 | 115.68 | 1,439 |
July 31, 2025 | 119.16 | 118.21 | 118.21 | 119.2 | 118.12 | 2,310 |
July 30, 2025 | 118.67 | 118.41 | 118.41 | 118.74 | 118.41 | 824 |
July 29, 2025 | 118.8 | 118.43 | 118.43 | 119.2 | 118.43 | 1,968 |
July 28, 2025 | 119.67 | 118.86 | 118.86 | 119.74 | 118.78 | 87,737 |
July 25, 2025 | 119.02 | 119.05 | 119.05 | 119.07 | 118.71 | 2,704 |
July 24, 2025 | 119.12 | 119.19 | 119.19 | 119.25 | 118.99 | 7,299 |
July 23, 2025 | 118.39 | 118.46 | 118.46 | 118.55 | 118.29 | 804 |
July 22, 2025 | 117.48 | 117.49 | 117.49 | 117.61 | 117.12 | 1,686 |
July 21, 2025 | 117.57 | 118.04 | 118.04 | 118.04 | 117.51 | 2,278 |
July 18, 2025 | 117.58 | 117.33 | 117.33 | 117.84 | 117.33 | 2,558 |
July 17, 2025 | 116.8 | 117.13 | 117.13 | 117.13 | 116.56 | 2,733 |
July 16, 2025 | 116 | 116.27 | 116.27 | 116.49 | 116 | 6,964 |
July 15, 2025 | 117.21 | 116.67 | 116.67 | 117.8 | 116.59 | 1,010 |
July 14, 2025 | 116.17 | 116.83 | 116.83 | 116.83 | 115.66 | 764 |
July 11, 2025 | 117.04 | 116.7 | 116.7 | 117.04 | 116.6 | 85 |
July 10, 2025 | 116.96 | 117.27 | 117.27 | 117.27 | 116.48 | 30 |
July 09, 2025 | 116.45 | 116.78 | 116.78 | 117.09 | 116.35 | 2,691 |
July 08, 2025 | 116.58 | 116.37 | 116.37 | 116.6 | 116.28 | 3,820 |
July 07, 2025 | 116.65 | 116.59 | 116.59 | 116.89 | 116.55 | 4,298 |
July 04, 2025 | 116.86 | 116.68 | 116.68 | 116.96 | 116.6 | 1,494 |
July 03, 2025 | 116.75 | 117.31 | 117.31 | 117.31 | 116.65 | 25,475 |
July 02, 2025 | 116.52 | 116.32 | 116.32 | 116.56 | 115.91 | 3,467 |
July 01, 2025 | 116.15 | 115.98 | 115.98 | 116.23 | 115.9 | 800 |
June 30, 2025 | 116.26 | 115.91 | 115.91 | 116.26 | 115.77 | 9,065 |
June 27, 2025 | 115.52 | 115.81 | 115.81 | 115.81 | 115.43 | 279 |
June 26, 2025 | 115 | 114.77 | 114.77 | 115 | 114.5 | 2,308 |
June 25, 2025 | 114.26 | 113.97 | 113.97 | 114.26 | 113.97 | 688 |
June 24, 2025 | 114.02 | 114.06 | 114.06 | 114.19 | 113.58 | 27,491 |
June 23, 2025 | 111.69 | 112.3 | 112.3 | 112.39 | 111.6 | 1,012 |
June 20, 2025 | 112.12 | 112.09 | 112.09 | 112.8 | 112.09 | 15,129 |
June 19, 2025 | 112.68 | 111.36 | 111.36 | 112.68 | 111.36 | 1,900 |
June 18, 2025 | 113.34 | 113.51 | 112.84 | 113.59 | 113.12 | 17,060 |
June 17, 2025 | 113.56 | 113.55 | 112.88 | 113.74 | 113.45 | 3,594 |
June 16, 2025 | 113.65 | 114.33 | 113.66 | 114.47 | 113.61 | 5,417 |
June 13, 2025 | 113.02 | 113.78 | 113.78 | 113.78 | 112.95 | 949 |