120.55
-0.42(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 121.39 | 120.5 | 120.5 | 121.39 | 120.01 | 170 |
| October 20, 2025 | 120.88 | 120.97 | 120.97 | 121.72 | 120.66 | 813 |
| October 17, 2025 | 120.4 | 120.97 | 120.97 | 121.25 | 120.04 | 635 |
| October 16, 2025 | 120.43 | 119.49 | 119.49 | 121.32 | 119.49 | 1,396 |
| October 15, 2025 | 121.13 | 120.61 | 120.61 | 121.13 | 119.67 | 609 |
| October 14, 2025 | 119.03 | 119.4 | 119.4 | 120.19 | 119.03 | 568 |
| October 13, 2025 | 119.25 | 118.8 | 118.8 | 119.51 | 118.24 | 1,257 |
| October 10, 2025 | 119.92 | 119.97 | 119.97 | 120.47 | 119.42 | 364 |
| October 09, 2025 | 120.87 | 119.91 | 119.91 | 120.87 | 119.5 | 611 |
| October 08, 2025 | 121.88 | 120.41 | 120.41 | 122.23 | 120.27 | 688 |
| October 07, 2025 | 121.86 | 120.51 | 120.51 | 122.29 | 119.71 | 12,122 |
| October 06, 2025 | 122.44 | 121.63 | 121.63 | 122.5 | 120.57 | 4,444 |
| October 03, 2025 | 122.99 | 122.95 | 123.02 | 123.02 | 121.91 | 282 |
| October 02, 2025 | 123.54 | 122.34 | 122.34 | 123.54 | 122.24 | 769 |
| October 01, 2025 | 124.26 | 123.13 | 123.13 | 124.44 | 122.96 | 3,069 |
| September 30, 2025 | 122.54 | 123.74 | 123.74 | 124.06 | 122.45 | 330 |
| September 29, 2025 | 122.92 | 122.03 | 121.67 | 122.93 | 121.46 | 645 |
| September 26, 2025 | 121.88 | 121.64 | 121.64 | 122.9 | 121.64 | 335 |
| September 25, 2025 | 124.32 | 121.65 | 121.65 | 124.48 | 121.09 | 285 |
| September 24, 2025 | 124.33 | 124.03 | 124.03 | 124.49 | 123.31 | 764 |
| September 23, 2025 | 124.96 | 123.13 | 123.39 | 124.96 | 122.68 | 228 |
| September 22, 2025 | 124.5 | 124.01 | 124.01 | 124.78 | 123.84 | 336 |
| September 19, 2025 | 125.14 | 125.82 | 125.82 | 126.45 | 125.14 | 29,651 |
| September 18, 2025 | 124.92 | 125.14 | 125.14 | 125.53 | 124.25 | 77 |
| September 17, 2025 | 125 | 126.2 | 126.2 | 126.9 | 125 | 170 |
| September 16, 2025 | 126.2 | 124.98 | 124.98 | 126.2 | 124.56 | 11,489 |
| September 15, 2025 | 127.72 | 126.3 | 126.3 | 127.84 | 126.27 | 922 |
| September 12, 2025 | 129.63 | 128.68 | 128.68 | 129.74 | 128.4 | 1,442 |
| September 11, 2025 | 128.33 | 129.28 | 129.28 | 129.62 | 127.98 | 312 |
| September 10, 2025 | 130.21 | 127.28 | 127.28 | 130.51 | 127.1 | 274 |
| September 09, 2025 | 129.7 | 131.19 | 131.41 | 131.41 | 129.56 | 942 |
| September 08, 2025 | 130.01 | 128.39 | 128.39 | 130.01 | 128.22 | 1,129 |
| September 05, 2025 | 128.57 | 128.97 | 128.97 | 130.48 | 128.2 | 620 |
| September 04, 2025 | 128.18 | 128.57 | 128.57 | 129.4 | 128.18 | 707 |
| September 03, 2025 | 130.13 | 127.57 | 127.57 | 130.21 | 127.39 | 310 |
| September 02, 2025 | 129.4 | 128.35 | 128.35 | 130.03 | 128.19 | 13,511 |
| August 29, 2025 | 128.67 | 129.44 | 129.44 | 129.66 | 128.59 | 358 |
| August 28, 2025 | 131.09 | 128.61 | 128.61 | 131.09 | 128.43 | 355 |
| August 27, 2025 | 130.22 | 130.05 | 130.05 | 130.27 | 129.6 | 116 |
| August 26, 2025 | 131.94 | 130.69 | 130.69 | 131.94 | 130.12 | 101 |
| August 22, 2025 | 134.29 | 132.99 | 133.73 | 134.32 | 132.93 | 135 |
| August 21, 2025 | 132.33 | 132.41 | 132.41 | 132.95 | 132.2 | 50 |
| August 20, 2025 | 133.65 | 133.37 | 133.37 | 135.79 | 133.37 | 263 |
| August 19, 2025 | 131.19 | 132.66 | 132.66 | 133.3 | 131.19 | 706 |
| August 18, 2025 | 131.75 | 131.64 | 131.85 | 133.14 | 131.35 | 281 |
| August 15, 2025 | 133.99 | 133.1 | 133.1 | 134.04 | 132.78 | 4,139 |
| August 14, 2025 | 134.33 | 133.15 | 133.15 | 134.33 | 132.99 | 4,145 |
| August 13, 2025 | 133.99 | 134.56 | 134.56 | 135.01 | 133 | 351 |
| August 12, 2025 | 134.3 | 132.8 | 132.8 | 134.67 | 131.76 | 318,105 |
| August 11, 2025 | 136.26 | 133.94 | 133.94 | 136.26 | 133.94 | 245 |
| August 08, 2025 | 136.15 | 136.68 | 136.68 | 137 | 136 | 543 |
| August 07, 2025 | 136.7 | 136.05 | 136.05 | 137.39 | 135.88 | 413 |
| August 06, 2025 | 134.25 | 136.17 | 136.17 | 136.39 | 134.02 | 212 |
| August 05, 2025 | 131.76 | 133.06 | 133.06 | 133.77 | 131.76 | 63 |
| August 04, 2025 | 130.24 | 132.37 | 132.37 | 133.8 | 130.24 | 273 |
| August 01, 2025 | 125.73 | 133.3 | 133.3 | 134.41 | 125.67 | 5,270 |
| July 31, 2025 | 125.99 | 125.19 | 125.19 | 125.99 | 124.25 | 1,595 |
| July 30, 2025 | 128.21 | 126.38 | 126.38 | 128.38 | 126.3 | 153 |
| July 29, 2025 | 126.66 | 128.1 | 128.1 | 128.5 | 126.66 | 194 |
| July 28, 2025 | 126.98 | 126.68 | 126.68 | 127.41 | 126.35 | 510 |