123.52
+0.46(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 121.46 | 123.06 | 123.06 | 123.35 | 121.45 | 725,215 |
| October 01, 2025 | 122.35 | 121.53 | 121.53 | 122.72 | 121.12 | 1.18M |
| September 30, 2025 | 122.25 | 122.59 | 122.59 | 122.72 | 120.94 | 1.5M |
| September 29, 2025 | 122.56 | 122.76 | 122.76 | 123.14 | 120.78 | 1.13M |
| September 26, 2025 | 121.52 | 121.84 | 121.84 | 122.85 | 120.96 | 910,200 |
| September 25, 2025 | 120.63 | 121.23 | 121.23 | 121.55 | 120.21 | 818,800 |
| September 24, 2025 | 121 | 120.98 | 120.98 | 122.4 | 120.52 | 1.15M |
| September 23, 2025 | 119.45 | 121.13 | 121.13 | 121.51 | 119.45 | 929,977 |
| September 22, 2025 | 120.15 | 119.48 | 119.48 | 120.4 | 118.84 | 1.37M |
| September 19, 2025 | 122.09 | 120.15 | 120.15 | 123.07 | 119.19 | 3.42M |
| September 18, 2025 | 125.14 | 124.05 | 124.05 | 125.98 | 122.88 | 1.33M |
| September 17, 2025 | 124.9 | 124.95 | 124.95 | 127.16 | 124.08 | 1.12M |
| September 16, 2025 | 124.32 | 124.8 | 124.8 | 125.57 | 124.13 | 817,200 |
| September 15, 2025 | 123.87 | 124.18 | 124.18 | 125.11 | 123.28 | 816,200 |
| September 12, 2025 | 122.78 | 123.51 | 123.51 | 124.03 | 122.46 | 1.06M |
| September 11, 2025 | 121.28 | 123.35 | 123.35 | 123.98 | 120.8 | 1.06M |
| September 10, 2025 | 120.31 | 121.34 | 121.34 | 122.01 | 119.77 | 1.4M |
| September 09, 2025 | 121.3 | 120.96 | 120.96 | 121.74 | 120.5 | 1.01M |
| September 08, 2025 | 120.88 | 121.72 | 121.72 | 121.89 | 119.77 | 1.75M |
| September 05, 2025 | 121.92 | 120.91 | 120.91 | 123.13 | 120.48 | 1.06M |
| September 04, 2025 | 120.86 | 121.64 | 121.64 | 121.71 | 119.38 | 755,600 |
| September 03, 2025 | 120.81 | 120.4 | 120.4 | 121.45 | 119.64 | 1.16M |
| September 02, 2025 | 119.38 | 120.85 | 120.85 | 120.88 | 119.28 | 1.34M |
| August 29, 2025 | 121.32 | 120.54 | 120.54 | 122.12 | 120.24 | 895,904 |
| August 28, 2025 | 122.39 | 121.28 | 121.28 | 122.5 | 120.12 | 811,500 |
| August 27, 2025 | 121.23 | 122.33 | 122.33 | 122.41 | 120.99 | 1.23M |
| August 26, 2025 | 120.15 | 121.6 | 121.6 | 122.01 | 119.89 | 2.37M |
| August 25, 2025 | 119.72 | 120.35 | 120.35 | 120.45 | 119.01 | 1.03M |
| August 22, 2025 | 118.95 | 120.02 | 120.02 | 121.47 | 118.54 | 1.05M |
| August 21, 2025 | 118.49 | 118.41 | 118.41 | 119.36 | 118.15 | 859,842 |
| August 20, 2025 | 121.02 | 119.29 | 119.29 | 121.82 | 119.28 | 1.38M |
| August 19, 2025 | 120.7 | 121.4 | 121.4 | 122.25 | 120.22 | 814,730 |
| August 18, 2025 | 119.38 | 120.01 | 120.01 | 120.5 | 119.37 | 645,700 |
| August 15, 2025 | 119.92 | 119.86 | 119.86 | 120.14 | 119.11 | 1.17M |
| August 14, 2025 | 121.47 | 119.87 | 119.87 | 121.47 | 119.83 | 1.19M |
| August 13, 2025 | 120.94 | 122.25 | 122.25 | 122.4 | 120.49 | 1.2M |
| August 12, 2025 | 117.98 | 120.72 | 120.72 | 120.73 | 117.43 | 1.18M |
| August 11, 2025 | 117.07 | 116.97 | 116.97 | 117.96 | 115.35 | 1.31M |
| August 08, 2025 | 118.48 | 117.12 | 117.12 | 118.89 | 116.97 | 884,900 |
| August 07, 2025 | 119.71 | 118.07 | 118.07 | 119.71 | 117.24 | 1.12M |
| August 06, 2025 | 117.05 | 118.73 | 118.73 | 119.26 | 115.62 | 1.48M |
| August 05, 2025 | 115.23 | 116.31 | 116.31 | 117.98 | 113.87 | 2.13M |
| August 04, 2025 | 114.3 | 116.89 | 116.89 | 117.02 | 114 | 1.97M |
| August 01, 2025 | 116.25 | 114.65 | 114.65 | 116.27 | 113.25 | 1.59M |
| July 31, 2025 | 111.81 | 116.24 | 116.24 | 116.92 | 110.48 | 2.37M |
| July 30, 2025 | 114.1 | 111.37 | 111.37 | 114.25 | 110.56 | 1.53M |
| July 29, 2025 | 115.23 | 114.46 | 114.46 | 115.61 | 113.53 | 1.5M |
| July 28, 2025 | 115.99 | 115.36 | 115.36 | 116.61 | 115.06 | 1.01M |
| July 25, 2025 | 117.64 | 116.7 | 116.7 | 117.69 | 116.26 | 912,500 |
| July 24, 2025 | 115.31 | 116.84 | 116.84 | 116.91 | 115.03 | 1.06M |
| July 23, 2025 | 115.22 | 115.43 | 115.43 | 116.35 | 114.78 | 803,438 |
| July 22, 2025 | 112.64 | 114.33 | 114.33 | 114.84 | 112.64 | 923,800 |
| July 21, 2025 | 111.98 | 112.54 | 112.54 | 113.42 | 111.56 | 1.38M |
| July 18, 2025 | 114.39 | 111.67 | 111.67 | 114.39 | 110.94 | 1.15M |
| July 17, 2025 | 113.04 | 113.92 | 113.92 | 114.55 | 112.94 | 1.12M |
| July 16, 2025 | 113.63 | 112.93 | 112.93 | 114.02 | 112.02 | 1.17M |
| July 15, 2025 | 115.22 | 113.33 | 113.33 | 115.59 | 113.29 | 970,928 |
| July 14, 2025 | 115.44 | 114.98 | 114.98 | 115.66 | 114 | 1.08M |
| July 11, 2025 | 117.63 | 115.76 | 115.76 | 117.92 | 115.37 | 1.49M |
| July 10, 2025 | 117.86 | 119.25 | 119.25 | 121.69 | 117.38 | 1.2M |