122.61
-2.085(-1.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 125.95 | 124.69 | 124.69 | 126.04 | 123.86 | 441,802 |
September 26, 2025 | 123.88 | 125.19 | 125.19 | 125.34 | 123.73 | 387,818 |
September 25, 2025 | 123.01 | 123.2 | 123.2 | 123.62 | 122.33 | 713,321 |
September 24, 2025 | 125.55 | 124.86 | 124.86 | 126.4 | 124.5 | 778,200 |
September 23, 2025 | 126.74 | 126.78 | 126.78 | 127.76 | 126.39 | 300,400 |
September 22, 2025 | 126.39 | 125.93 | 125.93 | 127 | 125.16 | 611,700 |
September 19, 2025 | 125.91 | 125.82 | 125.82 | 126.4 | 124.86 | 872,864 |
September 18, 2025 | 124.81 | 126.66 | 126.66 | 126.83 | 124.26 | 433,440 |
September 17, 2025 | 124.92 | 124.93 | 124.93 | 127.32 | 124.35 | 587,000 |
September 16, 2025 | 125.79 | 125.02 | 125.02 | 126.12 | 124.26 | 543,358 |
September 15, 2025 | 127.77 | 126.52 | 126.52 | 127.77 | 126.1 | 338,075 |
September 12, 2025 | 126.85 | 125.98 | 125.98 | 127.37 | 125.97 | 369,815 |
September 11, 2025 | 125.86 | 127.65 | 127.65 | 127.89 | 124.98 | 520,177 |
September 10, 2025 | 125.78 | 125.38 | 125.38 | 125.78 | 124.26 | 512,508 |
September 09, 2025 | 126.75 | 125.8 | 125.8 | 127.17 | 125.4 | 541,740 |
September 08, 2025 | 125.33 | 126.85 | 126.85 | 126.96 | 124.62 | 424,747 |
September 05, 2025 | 125.25 | 124.69 | 124.69 | 126.02 | 123.78 | 491,438 |
September 04, 2025 | 124.67 | 125.43 | 124.58 | 125.68 | 124.17 | 795,838 |
September 03, 2025 | 124.44 | 124.47 | 123.63 | 126.1 | 123.76 | 624,608 |
September 02, 2025 | 122.31 | 124.4 | 123.56 | 124.4 | 122.02 | 698,200 |
August 29, 2025 | 124.08 | 124.07 | 123.23 | 124.73 | 123.38 | 605,600 |
August 28, 2025 | 125.48 | 124.22 | 123.38 | 125.82 | 123.64 | 350,627 |
August 27, 2025 | 124.02 | 124.01 | 123.17 | 125.13 | 123.95 | 642,700 |
August 26, 2025 | 124.17 | 125.35 | 124.5 | 125.66 | 124.09 | 746,352 |
August 25, 2025 | 123.59 | 124.22 | 123.38 | 124.75 | 123.59 | 591,036 |
August 22, 2025 | 121.01 | 124.22 | 123.38 | 124.82 | 120.82 | 433,001 |
August 21, 2025 | 119.52 | 120.08 | 120.08 | 120.36 | 119.15 | 319,203 |
August 20, 2025 | 119.05 | 119.92 | 119.92 | 120.31 | 118.79 | 429,400 |
August 19, 2025 | 119.78 | 119.84 | 119.84 | 120.3 | 119 | 442,339 |
August 18, 2025 | 118.61 | 118.92 | 118.92 | 119.32 | 118.26 | 645,600 |
August 15, 2025 | 119.27 | 118.36 | 118.36 | 119.53 | 118.23 | 451,045 |
August 14, 2025 | 117.16 | 118.94 | 118.94 | 119.05 | 116.63 | 554,892 |
August 13, 2025 | 115.65 | 118.81 | 118.81 | 118.9 | 115.39 | 702,003 |
August 12, 2025 | 112.86 | 115.99 | 115.99 | 116.15 | 112.27 | 515,984 |
August 11, 2025 | 111.86 | 111.78 | 111.78 | 112.6 | 111.44 | 674,900 |
August 08, 2025 | 113.84 | 112.4 | 112.4 | 113.84 | 111.93 | 648,041 |
August 07, 2025 | 114.84 | 113.13 | 113.13 | 115 | 113.03 | 691,945 |
August 06, 2025 | 112.72 | 113.86 | 113.86 | 113.91 | 112.52 | 436,013 |
August 05, 2025 | 112.69 | 112.35 | 112.35 | 112.81 | 110.8 | 475,402 |
August 04, 2025 | 110.94 | 111.19 | 111.19 | 111.24 | 110.54 | 437,501 |
August 01, 2025 | 111.14 | 110.31 | 110.31 | 111.32 | 109.4 | 661,333 |
July 31, 2025 | 110.65 | 111.55 | 111.55 | 112.37 | 110.51 | 649,200 |
July 30, 2025 | 113.33 | 110.92 | 110.92 | 113.33 | 110.55 | 815,510 |
July 29, 2025 | 116.62 | 114.01 | 114.01 | 116.62 | 113.57 | 1.07M |
July 28, 2025 | 116.69 | 116.02 | 116.02 | 117.21 | 115.97 | 714,902 |
July 25, 2025 | 117 | 117.35 | 117.35 | 117.44 | 115.63 | 610,603 |
July 24, 2025 | 116.82 | 115.85 | 115.85 | 116.93 | 115.44 | 842,833 |
July 23, 2025 | 116.23 | 117.14 | 117.14 | 117.89 | 115.79 | 889,718 |
July 22, 2025 | 114 | 113.88 | 113.88 | 114.48 | 113.34 | 711,024 |
July 21, 2025 | 113.77 | 113.16 | 113.16 | 114.54 | 112.89 | 949,037 |
July 18, 2025 | 111.35 | 112.08 | 112.08 | 113.7 | 110.79 | 1.6M |
July 17, 2025 | 115.94 | 116.78 | 116.78 | 116.99 | 114.96 | 1.39M |
July 16, 2025 | 114.92 | 116.81 | 116.81 | 117.2 | 114.87 | 847,463 |
July 15, 2025 | 117.99 | 115.64 | 115.64 | 118.43 | 115.51 | 764,740 |
July 14, 2025 | 116.73 | 117.54 | 117.54 | 118.01 | 115.89 | 730,919 |
July 11, 2025 | 118.2 | 117.66 | 117.66 | 118.63 | 117.38 | 544,500 |
July 10, 2025 | 117.4 | 118 | 118 | 118.98 | 117.17 | 544,400 |
July 09, 2025 | 117.46 | 117.17 | 117.17 | 117.84 | 116.48 | 751,300 |
July 08, 2025 | 116.33 | 115.62 | 115.62 | 116.79 | 114.72 | 1.26M |
July 07, 2025 | 116.24 | 116.32 | 116.32 | 117.71 | 115.24 | 936,500 |