126.70
+1.11(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 126.21 | 126.7 | 126.7 | 126.92 | 126.01 | 301,928 |
| September 25, 2025 | 126.25 | 125.59 | 125.59 | 126.25 | 124.32 | 435,900 |
| September 24, 2025 | 126.55 | 125.82 | 125.82 | 127.02 | 125.62 | 675,520 |
| September 23, 2025 | 126.4 | 126.77 | 126.77 | 127.86 | 125.86 | 394,591 |
| September 22, 2025 | 124.38 | 126.04 | 126.04 | 126.48 | 124.38 | 626,307 |
| September 19, 2025 | 125.04 | 124.06 | 124.06 | 126.3 | 123.72 | 1.43M |
| September 18, 2025 | 124.44 | 125.33 | 125.33 | 125.76 | 123.74 | 554,000 |
| September 17, 2025 | 124.06 | 124.28 | 124.28 | 124.98 | 123.52 | 615,900 |
| September 16, 2025 | 124.88 | 123.81 | 123.81 | 125.61 | 123.39 | 465,300 |
| September 15, 2025 | 125.92 | 124.66 | 124.66 | 126.26 | 124.47 | 418,508 |
| September 12, 2025 | 126.2 | 126.05 | 126.05 | 127.15 | 125.72 | 551,600 |
| September 11, 2025 | 125.08 | 126.8 | 126.8 | 126.9 | 124.94 | 558,821 |
| September 10, 2025 | 125.24 | 124.6 | 124.6 | 126 | 123.4 | 507,932 |
| September 09, 2025 | 125.74 | 125.29 | 125.29 | 125.74 | 122.25 | 536,625 |
| September 08, 2025 | 125.66 | 125.96 | 125.96 | 126.49 | 124.35 | 770,008 |
| September 05, 2025 | 124.76 | 125.58 | 125.58 | 125.86 | 124.71 | 607,587 |
| September 04, 2025 | 123.93 | 124.48 | 124.48 | 124.68 | 123.72 | 653,746 |
| September 03, 2025 | 123.28 | 123.63 | 123.63 | 124.07 | 122.77 | 575,400 |
| September 02, 2025 | 121.5 | 123.7 | 123.7 | 123.71 | 121.43 | 729,100 |
| August 29, 2025 | 123.34 | 121.76 | 121.76 | 123.92 | 121.33 | 839,900 |
| August 28, 2025 | 123.78 | 123.45 | 123.45 | 124.09 | 122.09 | 618,746 |
| August 27, 2025 | 122.01 | 123.58 | 123.58 | 123.77 | 121.73 | 799,233 |
| August 26, 2025 | 122.48 | 121.94 | 121.94 | 122.48 | 121.11 | 763,031 |
| August 25, 2025 | 122.9 | 122.19 | 122.19 | 123 | 121.05 | 692,500 |
| August 22, 2025 | 123.83 | 122.83 | 122.83 | 124.41 | 122.52 | 798,000 |
| August 21, 2025 | 123.5 | 123.43 | 123.43 | 124.67 | 123.02 | 678,749 |
| August 20, 2025 | 122.61 | 123.54 | 123.54 | 123.9 | 122.19 | 717,190 |
| August 19, 2025 | 120.05 | 122.14 | 122.14 | 122.4 | 120.05 | 583,732 |
| August 18, 2025 | 120.45 | 120.22 | 120.22 | 120.74 | 119.97 | 644,900 |
| August 15, 2025 | 120 | 120.38 | 120.38 | 120.73 | 118.98 | 604,200 |
| August 14, 2025 | 119.3 | 119.65 | 119.65 | 119.94 | 118.93 | 645,900 |
| August 13, 2025 | 119.19 | 119.13 | 119.13 | 119.61 | 118.5 | 722,440 |
| August 12, 2025 | 117.5 | 118.63 | 118.63 | 118.97 | 116.9 | 556,000 |
| August 11, 2025 | 117.57 | 117.44 | 117.44 | 118.77 | 117.42 | 633,797 |
| August 08, 2025 | 116.71 | 117.58 | 117.58 | 117.88 | 116.54 | 780,635 |
| August 07, 2025 | 116.72 | 116.51 | 116.51 | 117.33 | 115.63 | 690,532 |
| August 06, 2025 | 114.43 | 116.46 | 116.46 | 117.17 | 113.98 | 1.08M |
| August 05, 2025 | 111.55 | 113.88 | 113.88 | 118.48 | 110.53 | 2.2M |
| August 04, 2025 | 109.06 | 109.5 | 109.5 | 109.74 | 107.95 | 1.77M |
| August 01, 2025 | 110.1 | 108.53 | 108.53 | 110.47 | 107.54 | 1.27M |
| July 31, 2025 | 109.33 | 110.11 | 110.11 | 111.65 | 109.09 | 1.23M |
| July 30, 2025 | 107.61 | 109.96 | 109.96 | 110.51 | 107.12 | 901,533 |
| July 29, 2025 | 107.3 | 108.26 | 108.26 | 108.38 | 106.71 | 754,800 |
| July 28, 2025 | 107.79 | 107.17 | 107.17 | 108.58 | 106.98 | 754,600 |
| July 25, 2025 | 107.53 | 107.67 | 107.67 | 108.5 | 107.2 | 675,621 |
| July 24, 2025 | 108.66 | 107.13 | 107.13 | 109.3 | 107.11 | 777,032 |
| July 23, 2025 | 108.74 | 108.77 | 108.77 | 109.25 | 107.63 | 1.08M |
| July 22, 2025 | 110.64 | 108.39 | 108.39 | 112.22 | 107.95 | 1.08M |
| July 21, 2025 | 110.17 | 110 | 110 | 111.05 | 109.68 | 648,889 |
| July 18, 2025 | 110.77 | 110.01 | 110.01 | 111.32 | 109.5 | 616,437 |
| July 17, 2025 | 109.06 | 110.36 | 110.36 | 110.61 | 108.42 | 1.16M |
| July 16, 2025 | 107.72 | 109.92 | 109.92 | 110.33 | 105.7 | 1.87M |
| July 15, 2025 | 119.14 | 107.28 | 107.28 | 119.64 | 106.58 | 3.84M |
| July 14, 2025 | 118.59 | 119.67 | 119.67 | 120.15 | 118.52 | 813,100 |
| July 11, 2025 | 116.74 | 118.43 | 118.43 | 119.08 | 116.74 | 885,148 |
| July 10, 2025 | 117.28 | 117.49 | 117.49 | 118.88 | 116.39 | 959,085 |
| July 09, 2025 | 119.56 | 117.75 | 117.75 | 119.56 | 116.87 | 1.06M |
| July 08, 2025 | 118.72 | 118.13 | 118.13 | 120.11 | 118.03 | 877,700 |
| July 07, 2025 | 119.5 | 119.39 | 119.39 | 120.35 | 119 | 647,879 |
| July 03, 2025 | 119.51 | 119.04 | 119.04 | 119.51 | 117.63 | 400,800 |