125.34
-0.36(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 125.47 | 125.34 | 125.34 | 127 | 123.43 | 150,003 |
| October 22, 2025 | 127.82 | 125.7 | 125.7 | 128.47 | 124.99 | 131,100 |
| October 21, 2025 | 126.21 | 127.23 | 127.23 | 127.35 | 125.02 | 102,514 |
| October 20, 2025 | 125.69 | 127.14 | 127.14 | 127.29 | 125.23 | 132,409 |
| October 17, 2025 | 125.07 | 124.8 | 124.8 | 126.5 | 124.02 | 157,200 |
| October 16, 2025 | 127.75 | 125.07 | 125.07 | 128.23 | 123.42 | 180,819 |
| October 15, 2025 | 128.83 | 127.45 | 127.45 | 130 | 127.14 | 227,400 |
| October 14, 2025 | 121.99 | 128.07 | 128.07 | 130 | 121.73 | 537,147 |
| October 13, 2025 | 122.07 | 122.78 | 122.78 | 123.7 | 122.07 | 194,200 |
| October 10, 2025 | 125.45 | 121.69 | 121.69 | 127.09 | 121.36 | 503,239 |
| October 09, 2025 | 126.65 | 124.37 | 124.37 | 127 | 122.48 | 255,900 |
| October 08, 2025 | 121.45 | 124.68 | 124.68 | 124.81 | 120.56 | 225,514 |
| October 07, 2025 | 121.79 | 120.55 | 120.55 | 121.79 | 119.27 | 145,600 |
| October 06, 2025 | 121.39 | 120.98 | 120.98 | 121.77 | 120.24 | 211,020 |
| October 03, 2025 | 120.7 | 120.66 | 120.66 | 121.6 | 119.45 | 273,100 |
| October 02, 2025 | 117.97 | 119.94 | 119.94 | 120.75 | 117.36 | 280,408 |
| October 01, 2025 | 118.82 | 117.59 | 117.59 | 118.82 | 116.78 | 224,104 |
| September 30, 2025 | 119.53 | 118.82 | 118.82 | 119.58 | 117.75 | 190,500 |
| September 29, 2025 | 118.77 | 119.24 | 119.24 | 120.49 | 118.2 | 223,332 |
| September 26, 2025 | 118.01 | 117.63 | 117.63 | 119.04 | 117.46 | 198,600 |
| September 25, 2025 | 118.57 | 117.36 | 117.36 | 118.57 | 115.18 | 359,818 |
| September 24, 2025 | 122.44 | 119.45 | 119.45 | 122.71 | 118.61 | 319,500 |
| September 23, 2025 | 120.06 | 122.34 | 122.34 | 123 | 119.46 | 427,558 |
| September 22, 2025 | 119.3 | 119.96 | 119.96 | 120.17 | 117.75 | 193,300 |
| September 19, 2025 | 120 | 119.75 | 119.75 | 120 | 118.01 | 195,818 |
| September 18, 2025 | 117.88 | 118.69 | 118.69 | 118.97 | 117.13 | 165,328 |
| September 17, 2025 | 116.4 | 117.78 | 117.78 | 119.13 | 116.4 | 155,410 |
| September 16, 2025 | 116.22 | 116.21 | 116.21 | 116.97 | 114.95 | 175,200 |
| September 15, 2025 | 118.25 | 116.12 | 116.12 | 118.31 | 115.28 | 269,623 |
| September 12, 2025 | 118 | 118.24 | 118.24 | 118.74 | 116.98 | 359,100 |
| September 11, 2025 | 114.98 | 117.21 | 117.21 | 117.35 | 113.76 | 279,503 |
| September 10, 2025 | 114.23 | 114.93 | 114.93 | 115.52 | 113.86 | 289,924 |
| September 09, 2025 | 114.66 | 114.11 | 114.11 | 115.72 | 113.7 | 195,100 |
| September 08, 2025 | 117.91 | 115.06 | 115.06 | 118.11 | 114.44 | 448,500 |
| September 05, 2025 | 118.64 | 117.82 | 117.82 | 119.33 | 117.06 | 210,800 |
| September 04, 2025 | 117.9 | 118.1 | 118.1 | 118.85 | 117.19 | 158,015 |
| September 03, 2025 | 116.74 | 117.56 | 117.56 | 119 | 116.57 | 283,540 |
| September 02, 2025 | 115.31 | 116.27 | 116.27 | 116.65 | 114.05 | 343,200 |
| August 29, 2025 | 118.14 | 117.34 | 117.34 | 118.5 | 117.24 | 193,222 |
| August 28, 2025 | 117.83 | 120.01 | 118.4 | 120.27 | 117.41 | 234,519 |
| August 27, 2025 | 117.35 | 117.22 | 115.65 | 117.73 | 116.37 | 154,600 |
| August 26, 2025 | 116.56 | 117.9 | 116.32 | 118.46 | 116 | 214,355 |
| August 25, 2025 | 117.06 | 116.11 | 114.55 | 117.58 | 116.11 | 176,951 |
| August 22, 2025 | 113.91 | 117.06 | 117.06 | 117.22 | 113.58 | 299,600 |
| August 21, 2025 | 114.46 | 113.79 | 113.79 | 114.75 | 113.33 | 284,300 |
| August 20, 2025 | 115 | 114.47 | 114.47 | 116.31 | 113.46 | 407,212 |
| August 19, 2025 | 116.3 | 115.05 | 115.05 | 116.35 | 114.42 | 412,000 |
| August 18, 2025 | 117.02 | 116.44 | 116.44 | 117.89 | 116.01 | 303,619 |
| August 15, 2025 | 116.74 | 117.28 | 117.28 | 117.37 | 116.31 | 383,765 |
| August 14, 2025 | 118.91 | 116.49 | 116.49 | 119.29 | 116.3 | 487,700 |
| August 13, 2025 | 120 | 119.28 | 119.28 | 120.7 | 118.25 | 378,500 |
| August 12, 2025 | 117.29 | 120.69 | 120.69 | 121.63 | 117.05 | 598,158 |
| August 11, 2025 | 118.15 | 116.93 | 116.93 | 118.56 | 116.82 | 330,300 |
| August 08, 2025 | 117.12 | 117.76 | 117.76 | 119.02 | 114.4 | 424,200 |
| August 07, 2025 | 113 | 116.31 | 116.31 | 118.29 | 112.1 | 764,222 |
| August 06, 2025 | 110 | 112.12 | 112.12 | 114.28 | 109.72 | 593,304 |
| August 05, 2025 | 111.15 | 110.16 | 110.16 | 111.85 | 109.03 | 286,702 |
| August 04, 2025 | 110.01 | 110.16 | 110.16 | 110.93 | 109.49 | 300,231 |
| August 01, 2025 | 110.19 | 108.99 | 108.99 | 110.19 | 107.78 | 255,151 |
| July 31, 2025 | 110.61 | 110.66 | 110.66 | 111.77 | 108.75 | 235,827 |