124.37
+0.25(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 124.34 | 124.37 | 124.37 | 125.4 | 123.78 | 41,300 |
September 25, 2025 | 123.81 | 124.12 | 124.12 | 125.85 | 122.16 | 102,719 |
September 24, 2025 | 125.73 | 124.31 | 124.31 | 126.77 | 124.12 | 81,500 |
September 23, 2025 | 127.02 | 125.73 | 125.28 | 128.19 | 124.86 | 99,900 |
September 22, 2025 | 127.28 | 126.46 | 126.01 | 127.28 | 125.05 | 98,800 |
September 19, 2025 | 129.52 | 127.47 | 127.01 | 129.52 | 125.88 | 434,944 |
September 18, 2025 | 126.36 | 129.4 | 128.94 | 129.53 | 123.17 | 101,700 |
September 17, 2025 | 124.94 | 126.02 | 125.56 | 129.22 | 124.21 | 118,900 |
September 16, 2025 | 124.9 | 124.39 | 123.94 | 125.74 | 123.28 | 63,517 |
September 15, 2025 | 128.4 | 125.38 | 124.93 | 128.64 | 124.67 | 77,127 |
September 12, 2025 | 128.55 | 127.7 | 127.24 | 130.78 | 124.23 | 71,500 |
September 11, 2025 | 128.48 | 128.25 | 127.79 | 128.79 | 125 | 109,000 |
September 10, 2025 | 128.23 | 128.36 | 127.9 | 129.8 | 126.92 | 74,227 |
September 09, 2025 | 130.36 | 128.35 | 128.35 | 131.09 | 128.34 | 59,509 |
September 08, 2025 | 128.55 | 130.6 | 130.6 | 131.4 | 128.13 | 45,227 |
September 05, 2025 | 129.43 | 127.97 | 127.97 | 132.51 | 126.45 | 154,034 |
September 04, 2025 | 128.54 | 129.27 | 129.27 | 129.27 | 127.07 | 46,149 |
September 03, 2025 | 128.27 | 127.97 | 127.97 | 130 | 127 | 65,304 |
September 02, 2025 | 128.56 | 128.75 | 128.75 | 130.03 | 127.85 | 47,724 |
August 29, 2025 | 130.79 | 129.92 | 129.92 | 130.79 | 129.08 | 41,609 |
August 28, 2025 | 130.68 | 130.17 | 130.17 | 130.68 | 127.81 | 102,020 |
August 27, 2025 | 129.55 | 130.16 | 130.16 | 131.01 | 128.07 | 94,739 |
August 26, 2025 | 128.45 | 130.4 | 130.4 | 130.75 | 128.23 | 81,943 |
August 25, 2025 | 127.6 | 128.96 | 128.96 | 129.64 | 126.9 | 72,443 |
August 22, 2025 | 122.81 | 127.92 | 127.92 | 128.35 | 121.8 | 97,800 |
August 21, 2025 | 122.35 | 122.44 | 122.44 | 124.38 | 121.4 | 93,101 |
August 20, 2025 | 122.74 | 122.89 | 122.89 | 123.6 | 121 | 154,000 |
August 19, 2025 | 123.11 | 122 | 122 | 124.41 | 121.26 | 109,900 |
August 18, 2025 | 120.9 | 122.69 | 122.69 | 122.8 | 119.35 | 119,000 |
August 15, 2025 | 124.24 | 121.16 | 121.16 | 126.16 | 120.73 | 174,400 |
August 14, 2025 | 123.15 | 123.82 | 123.82 | 125.59 | 121.4 | 94,986 |
August 13, 2025 | 122.6 | 124.29 | 124.29 | 124.83 | 121.13 | 125,734 |
August 12, 2025 | 117.9 | 121.83 | 121.83 | 122.04 | 117.03 | 97,400 |
August 11, 2025 | 116.67 | 117.04 | 117.04 | 117.42 | 115.76 | 44,200 |
August 08, 2025 | 116.46 | 116.45 | 116.45 | 117.19 | 115.66 | 41,400 |
August 07, 2025 | 117.77 | 115.55 | 115.55 | 118.04 | 115.29 | 82,200 |
August 06, 2025 | 118.2 | 117.46 | 117.46 | 118.86 | 117.28 | 97,049 |
August 05, 2025 | 118.07 | 118.07 | 118.07 | 118.55 | 116.68 | 90,200 |
August 04, 2025 | 117.91 | 117.92 | 117.92 | 118.44 | 116.64 | 118,467 |
August 01, 2025 | 117.82 | 117.16 | 117.16 | 121.42 | 115.46 | 163,900 |
July 31, 2025 | 118.58 | 118.82 | 118.82 | 122.46 | 117.51 | 141,276 |
July 30, 2025 | 123.79 | 119.61 | 119.61 | 124.5 | 118.69 | 137,120 |
July 29, 2025 | 126.91 | 123.6 | 123.6 | 128.48 | 123.14 | 162,100 |
July 28, 2025 | 126.69 | 125.96 | 125.96 | 129.12 | 125.42 | 132,500 |
July 25, 2025 | 127.83 | 126.33 | 126.33 | 127.83 | 125.62 | 51,002 |
July 24, 2025 | 132.29 | 128.12 | 128.12 | 132.49 | 128.08 | 59,600 |
July 23, 2025 | 130.02 | 132.29 | 132.29 | 132.59 | 129.11 | 153,600 |
July 22, 2025 | 127.33 | 129.41 | 129.41 | 129.9 | 124.53 | 142,325 |
July 21, 2025 | 127.92 | 127.13 | 127.13 | 128.97 | 126.37 | 125,000 |
July 18, 2025 | 124 | 126.17 | 126.17 | 127.95 | 123.08 | 191,800 |
July 17, 2025 | 120.95 | 125.78 | 125.78 | 126.29 | 118.7 | 246,000 |
July 16, 2025 | 120.53 | 121.22 | 121.22 | 122.53 | 117.68 | 203,300 |
July 15, 2025 | 123.04 | 119.67 | 119.67 | 123.44 | 119.48 | 314,500 |
July 14, 2025 | 119.75 | 123.13 | 123.13 | 123.44 | 119.75 | 238,111 |
July 11, 2025 | 122.41 | 119.98 | 119.98 | 122.41 | 119.81 | 235,000 |
July 10, 2025 | 122.87 | 123 | 123 | 125 | 121.49 | 122,224 |
July 09, 2025 | 123.75 | 123.01 | 123.01 | 123.84 | 121.19 | 141,100 |
July 08, 2025 | 121.8 | 123.36 | 123.36 | 123.61 | 120.42 | 156,408 |
July 07, 2025 | 123.76 | 121.78 | 121.78 | 125.22 | 121.15 | 178,600 |
July 03, 2025 | 123 | 123.79 | 123.79 | 125.27 | 115.57 | 241,700 |