128.55
+0.83(+0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 125.95 | 127.72 | 127.72 | 127.81 | 125.04 | 1.18M |
October 01, 2025 | 122.57 | 126.74 | 126.74 | 127.1 | 121.94 | 2.54M |
September 30, 2025 | 119.03 | 121.25 | 121.25 | 121.44 | 117.09 | 2.01M |
September 29, 2025 | 118.95 | 119.61 | 119.61 | 120.18 | 116.46 | 1.59M |
September 26, 2025 | 117.3 | 118.2 | 118.2 | 118.84 | 116.3 | 1.39M |
September 25, 2025 | 117.19 | 116.91 | 116.91 | 119.31 | 116.78 | 1.93M |
September 24, 2025 | 120 | 119.25 | 119.25 | 122.13 | 118.9 | 1.52M |
September 23, 2025 | 122.74 | 121.21 | 121.21 | 123.09 | 120.31 | 1.86M |
September 22, 2025 | 123.5 | 121.81 | 121.81 | 123.5 | 120.21 | 2.81M |
September 19, 2025 | 127.46 | 124.15 | 124.15 | 127.58 | 123.7 | 4.3M |
September 18, 2025 | 131 | 128.93 | 128.93 | 131.62 | 127.88 | 2.3M |
September 17, 2025 | 137.47 | 129.28 | 129.28 | 141.32 | 129.16 | 2.73M |
September 16, 2025 | 142.08 | 136.99 | 136.99 | 142.26 | 136.42 | 1.61M |
September 15, 2025 | 142.01 | 140.17 | 140.17 | 142.5 | 138.52 | 1.59M |
September 12, 2025 | 144.69 | 142.73 | 142.73 | 145.68 | 142.33 | 1.24M |
September 11, 2025 | 141.72 | 146.56 | 146.56 | 148.91 | 141.03 | 2.06M |
September 10, 2025 | 141.92 | 140.25 | 140.25 | 143.16 | 139.35 | 1.57M |
September 09, 2025 | 146.25 | 140.45 | 140.45 | 146.25 | 138.46 | 2.11M |
September 08, 2025 | 149.35 | 147.89 | 147.89 | 149.35 | 145.71 | 1.33M |
September 05, 2025 | 147.5 | 149.21 | 149.21 | 151.03 | 145.8 | 2.47M |
September 04, 2025 | 137.25 | 143.27 | 143.27 | 144.01 | 136.83 | 1.74M |
September 03, 2025 | 136.91 | 136.33 | 136.33 | 137.55 | 134.53 | 1.39M |
September 02, 2025 | 136 | 137.36 | 137.36 | 138.25 | 135.5 | 1.58M |
August 29, 2025 | 140.12 | 138.68 | 138.68 | 140.74 | 137.65 | 1.35M |
August 28, 2025 | 143.08 | 140.14 | 140.14 | 144 | 138.89 | 1.79M |
August 27, 2025 | 142 | 141.76 | 141.76 | 143.79 | 140.3 | 1.7M |
August 26, 2025 | 141.13 | 142.67 | 142.67 | 143.19 | 140.29 | 2.5M |
August 25, 2025 | 142.18 | 141.91 | 141.91 | 142.85 | 140.25 | 1.89M |
August 22, 2025 | 133.4 | 144.45 | 144.45 | 145.17 | 131.45 | 4.19M |
August 21, 2025 | 131.74 | 133.22 | 133.22 | 133.39 | 130.35 | 1.63M |
August 20, 2025 | 137.25 | 132.75 | 132.75 | 138.55 | 132.6 | 2.07M |
August 19, 2025 | 138.05 | 138.15 | 138.15 | 142.2 | 137.88 | 1.63M |
August 18, 2025 | 137.13 | 136.52 | 136.52 | 138.71 | 135.79 | 1.11M |
August 15, 2025 | 140.63 | 136.88 | 136.88 | 140.63 | 136.55 | 1.35M |
August 14, 2025 | 140 | 138.15 | 138.15 | 141.2 | 136.49 | 2.3M |
August 13, 2025 | 138.47 | 144.4 | 144.4 | 144.75 | 137.95 | 3.52M |
August 12, 2025 | 130.32 | 137.45 | 137.45 | 137.75 | 128.58 | 2.36M |
August 11, 2025 | 132.43 | 128.76 | 128.76 | 134.1 | 126.36 | 1.81M |
August 08, 2025 | 130.79 | 132.2 | 132.2 | 133.9 | 130.64 | 1.36M |
August 07, 2025 | 133.03 | 131.26 | 131.26 | 134.56 | 131.24 | 1.59M |
August 06, 2025 | 132.78 | 130.74 | 130.74 | 134.46 | 130.42 | 2.38M |
August 05, 2025 | 128.5 | 132.95 | 132.95 | 133.92 | 128.18 | 2.77M |
August 04, 2025 | 129 | 128.18 | 128.18 | 130.94 | 127.36 | 2.66M |
August 01, 2025 | 126.7 | 130.18 | 130.18 | 132.27 | 123.74 | 4M |
July 31, 2025 | 121.94 | 127.13 | 127.13 | 127.81 | 118.17 | 4.6M |
July 30, 2025 | 133.1 | 126.11 | 126.11 | 133.72 | 125.13 | 3.21M |
July 29, 2025 | 136.1 | 133.42 | 133.42 | 136.91 | 132.32 | 1.24M |
July 28, 2025 | 136 | 135.63 | 135.63 | 138.45 | 134.21 | 1.83M |
July 25, 2025 | 134.59 | 136.46 | 136.46 | 136.68 | 133.3 | 1.46M |
July 24, 2025 | 134.48 | 132.79 | 132.79 | 134.97 | 131.77 | 1.59M |
July 23, 2025 | 132.45 | 134.72 | 134.72 | 135.23 | 132.08 | 1.89M |
July 22, 2025 | 124.53 | 130.83 | 130.83 | 131.29 | 124 | 2.16M |
July 21, 2025 | 125.57 | 121.9 | 121.9 | 125.7 | 121.83 | 1.24M |
July 18, 2025 | 126.01 | 123.15 | 123.15 | 126.48 | 121.55 | 1.81M |
July 17, 2025 | 126.49 | 126.85 | 126.85 | 127.88 | 125.34 | 1.32M |
July 16, 2025 | 126.45 | 126 | 126 | 127.33 | 122.82 | 1.67M |
July 15, 2025 | 132.24 | 125.88 | 125.88 | 133.26 | 125.86 | 1.31M |
July 14, 2025 | 132.6 | 131.03 | 131.03 | 133.35 | 127.8 | 2.31M |
July 11, 2025 | 133.1 | 133.28 | 133.28 | 134 | 131.82 | 1.6M |
July 10, 2025 | 132.76 | 135.12 | 135.12 | 137.21 | 132.04 | 2.79M |