121.12
-0.87(-0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 118.58 | 120.25 | 120.25 | 120.25 | 118.16 | 65,246 |
September 25, 2025 | 118.52 | 118.58 | 118.58 | 119.11 | 118.03 | 85,500 |
September 24, 2025 | 120.62 | 119.37 | 119.37 | 120.78 | 119.16 | 83,500 |
September 23, 2025 | 121.8 | 120.62 | 120.62 | 121.8 | 120.5 | 32,500 |
September 22, 2025 | 121.17 | 121.42 | 121.42 | 121.93 | 120.78 | 23,755 |
September 19, 2025 | 121 | 121.3 | 121.3 | 121.4 | 120.69 | 35,400 |
September 18, 2025 | 121.56 | 121.4 | 121.4 | 122.17 | 121.33 | 91,400 |
September 17, 2025 | 121.91 | 122.3 | 122.3 | 122.5 | 121.1 | 36,249 |
September 16, 2025 | 121.25 | 121.5 | 121.5 | 121.96 | 120.76 | 34,321 |
September 15, 2025 | 120.57 | 121.84 | 121.84 | 121.98 | 120.57 | 39,631 |
September 12, 2025 | 119.42 | 119.99 | 119.99 | 120.35 | 119.4 | 21,300 |
September 11, 2025 | 119.18 | 119.73 | 119.73 | 120.12 | 119.18 | 34,100 |
September 10, 2025 | 118.35 | 118.38 | 118.38 | 119.4 | 118.08 | 24,510 |
September 09, 2025 | 118.21 | 118.15 | 118.15 | 118.75 | 117.32 | 49,300 |
September 08, 2025 | 116.99 | 118.25 | 118.25 | 118.39 | 116.13 | 44,700 |
September 05, 2025 | 114.9 | 115.06 | 115.06 | 115.12 | 113.83 | 20,719 |
September 04, 2025 | 114.41 | 114.28 | 114.28 | 114.58 | 113.6 | 15,200 |
September 03, 2025 | 114.41 | 114.15 | 114.15 | 114.66 | 113.73 | 194,349 |
September 02, 2025 | 112.18 | 113.77 | 113.77 | 113.83 | 111.16 | 93,308 |
August 29, 2025 | 114.56 | 114.2 | 114.2 | 114.56 | 113.78 | 21,321 |
August 28, 2025 | 114.62 | 115.29 | 115.29 | 115.51 | 114.62 | 19,800 |
August 27, 2025 | 114.44 | 114.07 | 114.07 | 114.44 | 113.61 | 21,100 |
August 26, 2025 | 114.82 | 115.21 | 115.21 | 115.53 | 114.82 | 34,400 |
August 25, 2025 | 114.63 | 114.6 | 114.6 | 115.33 | 114.17 | 20,507 |
August 22, 2025 | 112.87 | 114.98 | 114.98 | 115.42 | 112.87 | 50,600 |
August 21, 2025 | 112.04 | 112.27 | 112.27 | 112.69 | 111.92 | 14,800 |
August 20, 2025 | 112.53 | 112.74 | 112.74 | 112.76 | 111.47 | 23,100 |
August 19, 2025 | 114.76 | 113.79 | 113.79 | 115 | 113.49 | 27,700 |
August 18, 2025 | 114.79 | 115.24 | 115.24 | 115.72 | 114.55 | 103,600 |
August 15, 2025 | 114.75 | 114.55 | 114.55 | 114.75 | 114.01 | 24,003 |
August 14, 2025 | 114.18 | 114.66 | 114.66 | 115.15 | 114.18 | 23,835 |
August 13, 2025 | 115.98 | 115.72 | 115.72 | 116 | 115.03 | 34,331 |
August 12, 2025 | 113.64 | 115.34 | 115.34 | 115.35 | 113.64 | 15,520 |
August 11, 2025 | 112.89 | 113.28 | 113.28 | 113.72 | 112.73 | 21,700 |
August 08, 2025 | 113.27 | 112.88 | 112.88 | 113.49 | 112.7 | 14,400 |
August 07, 2025 | 112.17 | 112.22 | 112.22 | 112.74 | 111.47 | 23,100 |
August 06, 2025 | 110.71 | 111.06 | 111.06 | 111.19 | 109.93 | 33,304 |
August 05, 2025 | 110 | 109.6 | 109.6 | 110.54 | 109.56 | 12,600 |
August 04, 2025 | 107.36 | 109.32 | 109.32 | 109.32 | 107.36 | 26,039 |
August 01, 2025 | 107 | 106.14 | 106.14 | 107 | 105.58 | 18,600 |
July 31, 2025 | 108.28 | 107.54 | 107.54 | 108.3 | 107.26 | 14,015 |
July 30, 2025 | 105.94 | 106.54 | 106.54 | 107.12 | 105.94 | 23,436 |
July 29, 2025 | 107.29 | 106.39 | 106.39 | 107.49 | 106.02 | 31,908 |
July 28, 2025 | 107.08 | 106.78 | 106.78 | 107.15 | 106.36 | 23,600 |
July 25, 2025 | 107.42 | 107.5 | 107.52 | 108.07 | 107.42 | 9,427 |
July 24, 2025 | 108.75 | 108.41 | 108.41 | 108.85 | 108.38 | 15,318 |
July 23, 2025 | 108.78 | 108.93 | 108.93 | 109.19 | 108.39 | 12,600 |
July 22, 2025 | 108.72 | 108.15 | 108.15 | 108.81 | 107.39 | 21,600 |
July 21, 2025 | 108.72 | 109.12 | 109.12 | 109.76 | 108.72 | 17,124 |
July 18, 2025 | 108.74 | 109.04 | 109.04 | 109.44 | 108.54 | 20,329 |
July 17, 2025 | 107.49 | 108.7 | 108.7 | 108.91 | 107.46 | 18,610 |
July 16, 2025 | 105.91 | 107.15 | 107.15 | 107.23 | 105.67 | 14,903 |
July 15, 2025 | 105.49 | 105.12 | 105.12 | 105.59 | 104.81 | 27,800 |
July 14, 2025 | 104.01 | 105.16 | 105.16 | 105.26 | 104 | 50,421 |
July 11, 2025 | 104.69 | 104.48 | 104.48 | 104.91 | 104.21 | 47,930 |
July 10, 2025 | 105.66 | 105.22 | 105.22 | 105.68 | 104.53 | 24,636 |
July 09, 2025 | 106.19 | 106.3 | 106.3 | 106.37 | 105.7 | 33,000 |
July 08, 2025 | 106.33 | 106.34 | 106.34 | 106.34 | 105.81 | 23,507 |
July 07, 2025 | 105.4 | 105.87 | 105.87 | 106.49 | 105.4 | 34,900 |
July 03, 2025 | 105.81 | 106.16 | 106.16 | 106.31 | 105.6 | 31,439 |