127.68
+1.176(+0.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 126.42 | 126.5 | 126.5 | 126.5 | 125.65 | 176 |
October 16, 2025 | 127.97 | 126.91 | 126.91 | 128.15 | 126.65 | 242 |
October 15, 2025 | 128.29 | 127.97 | 127.97 | 128.95 | 127.72 | 513 |
October 14, 2025 | 128.23 | 127.75 | 127.75 | 128.5 | 127.26 | 1,444 |
October 13, 2025 | 125.69 | 126.31 | 126.31 | 127.06 | 125.26 | 370 |
October 10, 2025 | 125.48 | 125.55 | 125.55 | 125.88 | 125.33 | 427 |
October 09, 2025 | 126.26 | 124.97 | 124.97 | 126.26 | 124.97 | 257 |
October 08, 2025 | 126.9 | 126.26 | 126.26 | 126.9 | 125.68 | 222 |
October 07, 2025 | 124.35 | 126.67 | 126.67 | 126.92 | 124.35 | 675 |
October 06, 2025 | 124.62 | 124.15 | 124.15 | 125 | 123.17 | 703 |
October 03, 2025 | 124.44 | 124.73 | 124.73 | 124.73 | 123.53 | 385 |
October 02, 2025 | 123.51 | 123.15 | 123.15 | 123.51 | 122.05 | 185 |
October 01, 2025 | 125.35 | 123.19 | 123.19 | 126.76 | 122.44 | 7,052 |
September 30, 2025 | 122.3 | 125.33 | 125.33 | 125.5 | 119.16 | 3,415 |
September 29, 2025 | 129 | 130.04 | 130.04 | 130.09 | 128.6 | 398 |
September 26, 2025 | 127 | 128.15 | 128.15 | 128.53 | 126.93 | 590 |
September 25, 2025 | 129.15 | 127 | 127 | 129.15 | 127 | 227 |
September 24, 2025 | 128.58 | 129.15 | 129.15 | 129.82 | 128.58 | 403 |
September 23, 2025 | 129.72 | 129.1 | 129.1 | 130.59 | 129.07 | 3,631 |
September 22, 2025 | 128.61 | 130.08 | 130.08 | 130.08 | 128.61 | 104 |
September 19, 2025 | 131.9 | 131.31 | 131.31 | 132 | 131.13 | 21 |
September 18, 2025 | 131.84 | 131.59 | 131.59 | 132.78 | 131.44 | 267 |
September 17, 2025 | 132.28 | 133.38 | 133.38 | 133.5 | 132.28 | 282 |
September 16, 2025 | 131.96 | 130.73 | 130.73 | 132.04 | 130.48 | 742 |
September 15, 2025 | 135.24 | 133.08 | 133.08 | 137.94 | 133.08 | 394 |
September 12, 2025 | 134.89 | 135.08 | 135.08 | 135.93 | 134.89 | 630 |
September 11, 2025 | 132.75 | 134.87 | 134.87 | 134.95 | 132.75 | 275 |
September 10, 2025 | 134.2 | 133 | 133 | 134.99 | 132.98 | 74 |
September 09, 2025 | 135.48 | 134.64 | 134.64 | 135.48 | 134.64 | 587 |
September 08, 2025 | 134.95 | 135.78 | 135.78 | 135.78 | 134.77 | 2,023 |
September 05, 2025 | 137.72 | 136.13 | 133.97 | 137.72 | 133.97 | 385 |
September 04, 2025 | 136.11 | 137.09 | 137.09 | 137.09 | 135.62 | 640 |
September 03, 2025 | 135.53 | 135.24 | 135.24 | 135.61 | 134.67 | 46 |
September 02, 2025 | 139.39 | 135.61 | 135.61 | 139.4 | 135.61 | 18,910 |
August 29, 2025 | 138.86 | 139.21 | 139.21 | 139.45 | 138.43 | 8,187 |
August 28, 2025 | 139.18 | 138.51 | 138.51 | 139.18 | 137.93 | 8,211 |
August 27, 2025 | 138.02 | 138.76 | 138.76 | 139.29 | 138.02 | 6,289 |
August 26, 2025 | 136.86 | 138.9 | 138.9 | 138.92 | 136.86 | 2,989 |
August 22, 2025 | 139.5 | 141.02 | 141.02 | 141.02 | 139.5 | 767 |
August 21, 2025 | 137.75 | 138.2 | 138.2 | 138.75 | 137.75 | 1,500 |
August 20, 2025 | 139.88 | 138.65 | 138.65 | 140.59 | 138.65 | 1,456 |
August 19, 2025 | 138 | 138.26 | 138.26 | 139.15 | 137.52 | 7,800 |
August 18, 2025 | 138.33 | 138.2 | 138.2 | 139.06 | 137.77 | 19,191 |
August 15, 2025 | 137.7 | 138.23 | 138.23 | 138.88 | 137.08 | 3,515 |
August 14, 2025 | 138.23 | 137.96 | 137.96 | 138.86 | 137.84 | 2,735 |
August 13, 2025 | 135.33 | 136.93 | 136.93 | 137.79 | 135.05 | 834 |
August 12, 2025 | 138.95 | 136.89 | 136.89 | 138.95 | 136.86 | 628 |
August 11, 2025 | 140.63 | 140.4 | 140.4 | 141.21 | 139.25 | 312 |
August 08, 2025 | 140.48 | 141.27 | 141.13 | 141.48 | 140.48 | 477 |
August 07, 2025 | 139.32 | 139.52 | 139.52 | 140.82 | 139.32 | 2,703 |
August 06, 2025 | 139.53 | 139.24 | 139.24 | 139.77 | 138.42 | 2,398 |
August 05, 2025 | 140.06 | 139.61 | 139.61 | 140.06 | 139.02 | 2,016 |
August 04, 2025 | 140.03 | 139.51 | 139.51 | 141.35 | 139.31 | 287 |
August 01, 2025 | 144 | 140.15 | 140.15 | 144 | 139.03 | 293 |
July 31, 2025 | 145.41 | 145.35 | 145.35 | 146.8 | 144.44 | 554 |
July 30, 2025 | 146.69 | 146.84 | 146.84 | 148.14 | 145.96 | 100 |
July 29, 2025 | 145.83 | 146.04 | 146.04 | 146.46 | 145.64 | 985 |
July 28, 2025 | 149.16 | 147.51 | 147.51 | 149.17 | 147.13 | 280 |
July 25, 2025 | 147 | 147.14 | 147.14 | 147.14 | 146.74 | 62 |
July 24, 2025 | 144.85 | 145.39 | 145.39 | 146.54 | 144.4 | 514 |