120.11
-0.495(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 124.67 | 124.11 | 124.11 | 126.35 | 123.45 | 161,400 |
| September 25, 2025 | 127.08 | 124.49 | 124.49 | 127.08 | 123.96 | 229,200 |
| September 24, 2025 | 131.29 | 128.47 | 128.47 | 131.29 | 127.1 | 203,000 |
| September 23, 2025 | 130.73 | 131.25 | 131.25 | 133.17 | 130.73 | 188,407 |
| September 22, 2025 | 130.21 | 130.41 | 130.41 | 131.26 | 128.82 | 244,900 |
| September 19, 2025 | 131.17 | 130.28 | 130.28 | 131.17 | 128.48 | 617,018 |
| September 18, 2025 | 128.11 | 130.77 | 130.77 | 131.16 | 127.34 | 192,614 |
| September 17, 2025 | 129.43 | 126.7 | 126.7 | 130.13 | 126.36 | 223,900 |
| September 16, 2025 | 132.37 | 129.45 | 129.45 | 132.52 | 128.54 | 171,339 |
| September 15, 2025 | 131.88 | 132.4 | 132.4 | 133.77 | 130.9 | 235,200 |
| September 12, 2025 | 133.14 | 131.5 | 131.5 | 133.31 | 129.85 | 323,700 |
| September 11, 2025 | 130.17 | 133.49 | 133.49 | 133.74 | 130.17 | 230,100 |
| September 10, 2025 | 128.27 | 129.93 | 129.88 | 130.26 | 128.23 | 276,300 |
| September 09, 2025 | 129.84 | 127.99 | 127.94 | 129.84 | 127.18 | 221,100 |
| September 08, 2025 | 129.99 | 130.31 | 130.26 | 130.71 | 129.18 | 266,216 |
| September 05, 2025 | 130.33 | 129.83 | 129.83 | 132.1 | 128.54 | 195,600 |
| September 04, 2025 | 127.28 | 129.55 | 129.55 | 129.6 | 126.99 | 247,901 |
| September 03, 2025 | 126.11 | 126.92 | 126.92 | 127.71 | 125.97 | 256,001 |
| September 02, 2025 | 127.45 | 126.61 | 126.61 | 128.97 | 125.25 | 490,800 |
| August 29, 2025 | 132.66 | 130.2 | 130.2 | 132.71 | 129.29 | 223,154 |
| August 28, 2025 | 133.36 | 132.7 | 132.7 | 133.55 | 132.07 | 237,000 |
| August 27, 2025 | 130.6 | 132.89 | 132.89 | 133.13 | 130.6 | 336,942 |
| August 26, 2025 | 130.64 | 131.51 | 131.51 | 133.29 | 130.64 | 507,500 |
| August 25, 2025 | 131.12 | 130.68 | 130.68 | 132.01 | 130.58 | 273,601 |
| August 22, 2025 | 125.43 | 131.12 | 131.12 | 132.53 | 125.43 | 315,300 |
| August 21, 2025 | 123.02 | 124.18 | 124.18 | 124.49 | 122.92 | 322,943 |
| August 20, 2025 | 125.19 | 123.38 | 123.38 | 126.16 | 122.39 | 237,700 |
| August 19, 2025 | 124.65 | 126.06 | 126.06 | 127.17 | 124.08 | 278,754 |
| August 18, 2025 | 123.94 | 124.22 | 124.22 | 125.74 | 123.19 | 163,400 |
| August 15, 2025 | 125.78 | 124.13 | 124.13 | 125.78 | 123.42 | 280,800 |
| August 14, 2025 | 125.48 | 125.59 | 125.59 | 126 | 124.32 | 214,300 |
| August 13, 2025 | 125.97 | 127.61 | 127.61 | 127.66 | 125.16 | 291,231 |
| August 12, 2025 | 119.65 | 124.96 | 124.96 | 125.01 | 118.78 | 247,883 |
| August 11, 2025 | 118.93 | 118.23 | 118.23 | 120.03 | 117.98 | 217,400 |
| August 08, 2025 | 116.55 | 118.89 | 118.89 | 120.03 | 115.85 | 335,409 |
| August 07, 2025 | 116.91 | 116.06 | 116.06 | 117.1 | 114.61 | 331,500 |
| August 06, 2025 | 118.17 | 115.58 | 115.58 | 118.5 | 115.54 | 225,201 |
| August 05, 2025 | 119.19 | 118.5 | 118.5 | 119.89 | 116.55 | 252,500 |
| August 04, 2025 | 118.25 | 118.87 | 118.87 | 119.14 | 116.9 | 335,911 |
| August 01, 2025 | 121.11 | 117.63 | 117.63 | 121.11 | 117.3 | 545,200 |
| July 31, 2025 | 129.36 | 123.65 | 123.65 | 131.8 | 122.25 | 783,208 |
| July 30, 2025 | 130.87 | 128.04 | 128.04 | 131.77 | 127.25 | 474,851 |
| July 29, 2025 | 131 | 130.49 | 130.49 | 132.99 | 129.97 | 363,016 |
| July 28, 2025 | 128.89 | 129.92 | 129.92 | 130.23 | 128.31 | 224,000 |
| July 25, 2025 | 128.04 | 128.56 | 128.56 | 128.56 | 126.51 | 235,453 |
| July 24, 2025 | 129.05 | 127.16 | 127.16 | 129.46 | 127.01 | 179,737 |
| July 23, 2025 | 128.57 | 129.87 | 129.87 | 130.5 | 128.45 | 245,177 |
| July 22, 2025 | 127.5 | 127.37 | 127.37 | 128.57 | 125.68 | 246,639 |
| July 21, 2025 | 128.36 | 127.63 | 127.63 | 128.62 | 127.21 | 213,329 |
| July 18, 2025 | 131.27 | 127.87 | 127.87 | 131.27 | 127.51 | 450,000 |
| July 17, 2025 | 126.07 | 130.81 | 130.81 | 131.09 | 126.07 | 661,727 |
| July 16, 2025 | 121.53 | 126.28 | 126.28 | 126.72 | 120.86 | 370,600 |
| July 15, 2025 | 122.98 | 120.69 | 120.69 | 123.3 | 120.64 | 237,322 |
| July 14, 2025 | 122.07 | 122.23 | 122.23 | 122.53 | 120.92 | 257,100 |
| July 11, 2025 | 122.99 | 122.6 | 122.6 | 123.85 | 122.25 | 263,623 |
| July 10, 2025 | 122.06 | 123.58 | 123.58 | 125.38 | 121.8 | 312,540 |
| July 09, 2025 | 120.59 | 122.01 | 122.01 | 122.31 | 119.77 | 280,417 |
| July 08, 2025 | 120.69 | 120.33 | 120.33 | 121.41 | 119.94 | 299,400 |
| July 07, 2025 | 119.92 | 119.59 | 119.59 | 121.77 | 119.32 | 211,300 |
| July 03, 2025 | 121 | 121.77 | 121.77 | 121.83 | 120.94 | 116,711 |