126.90
+0.56(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 126.34 | 126.34 | 126.34 | 126.46 | 125.48 | 15,600 |
October 01, 2025 | 124.75 | 126.01 | 126.01 | 126.15 | 124.75 | 38,747 |
September 30, 2025 | 124.9 | 125.41 | 125.41 | 125.49 | 124.08 | 10,800 |
September 29, 2025 | 126.21 | 125.12 | 125.12 | 126.21 | 124.64 | 12,500 |
September 26, 2025 | 124.41 | 125.31 | 125.31 | 125.38 | 124.41 | 21,000 |
September 25, 2025 | 123.51 | 123.82 | 123.82 | 123.97 | 123.16 | 10,800 |
September 24, 2025 | 125.78 | 125 | 124.81 | 125.99 | 124.98 | 10,100 |
September 23, 2025 | 125.93 | 125.85 | 125.65 | 127.26 | 125.69 | 20,542 |
September 22, 2025 | 125.69 | 126.01 | 125.81 | 126.08 | 125.37 | 8,100 |
September 19, 2025 | 127.72 | 125.93 | 125.73 | 127.72 | 125.8 | 8,643 |
September 18, 2025 | 125.45 | 126.88 | 126.68 | 126.98 | 125.45 | 11,233 |
September 17, 2025 | 125.6 | 124.94 | 124.74 | 126.71 | 124.94 | 15,700 |
September 16, 2025 | 124.55 | 124.91 | 124.72 | 124.91 | 124.1 | 9,700 |
September 15, 2025 | 125.23 | 124.98 | 124.79 | 125.68 | 124.91 | 8,206 |
September 12, 2025 | 126.28 | 125.15 | 125.15 | 126.28 | 125.15 | 5,300 |
September 11, 2025 | 124.85 | 126.44 | 126.44 | 126.44 | 124.85 | 9,600 |
September 10, 2025 | 124.11 | 124.29 | 124.29 | 124.98 | 123.89 | 8,000 |
September 09, 2025 | 125.04 | 124.31 | 124.31 | 125.04 | 124 | 16,700 |
September 08, 2025 | 125.27 | 125.23 | 125.23 | 125.27 | 124.69 | 14,136 |
September 05, 2025 | 125.79 | 125.03 | 125.03 | 126 | 123.83 | 20,590 |
September 04, 2025 | 123.13 | 124.65 | 124.65 | 124.65 | 123.05 | 10,000 |
September 03, 2025 | 123.33 | 122.89 | 122.89 | 123.68 | 122.42 | 12,700 |
September 02, 2025 | 122.61 | 123.29 | 123.29 | 123.29 | 122.21 | 11,700 |
August 29, 2025 | 124.37 | 123.84 | 123.84 | 124.66 | 123.45 | 76,000 |
August 28, 2025 | 124.36 | 124.37 | 124.37 | 124.39 | 123.59 | 11,803 |
August 27, 2025 | 122.95 | 124.29 | 124.29 | 124.44 | 122.95 | 9,400 |
August 26, 2025 | 123.12 | 123.38 | 123.38 | 123.61 | 122.85 | 15,200 |
August 25, 2025 | 122.86 | 122.66 | 122.66 | 123.19 | 122.58 | 20,625 |
August 22, 2025 | 120.11 | 123.32 | 123.32 | 123.66 | 120.11 | 9,700 |
August 21, 2025 | 118.88 | 119.48 | 119.48 | 119.63 | 118.7 | 58,237 |
August 20, 2025 | 119.62 | 119.4 | 119.4 | 119.62 | 118.67 | 16,923 |
August 19, 2025 | 120.21 | 119.79 | 119.79 | 120.55 | 119.59 | 8,300 |
August 18, 2025 | 119.65 | 120.21 | 120.21 | 120.27 | 119.65 | 34,041 |
August 15, 2025 | 120.72 | 119.86 | 119.86 | 120.72 | 119.69 | 5,700 |
August 14, 2025 | 120.19 | 120.57 | 120.57 | 120.57 | 119.67 | 10,430 |
August 13, 2025 | 120.32 | 121.77 | 121.77 | 121.77 | 119.9 | 14,506 |
August 12, 2025 | 116.83 | 119.52 | 119.52 | 119.52 | 116.83 | 8,521 |
August 11, 2025 | 117.2 | 116.53 | 116.53 | 117.61 | 116.43 | 24,403 |
August 08, 2025 | 116.89 | 116.87 | 116.87 | 117.45 | 116.77 | 15,700 |
August 07, 2025 | 117.53 | 116.5 | 116.5 | 117.53 | 116.08 | 23,400 |
August 06, 2025 | 117.26 | 116.68 | 116.68 | 117.26 | 116.55 | 12,900 |
August 05, 2025 | 116.99 | 117.11 | 117.11 | 117.28 | 115.9 | 13,595 |
August 04, 2025 | 115.92 | 116.71 | 116.71 | 116.71 | 115.9 | 8,500 |
August 01, 2025 | 115.09 | 115.08 | 115.08 | 115.25 | 113.65 | 8,923 |
July 31, 2025 | 117.77 | 117.1 | 117.1 | 118.27 | 117.1 | 19,700 |
July 30, 2025 | 118.69 | 118.24 | 118.24 | 119.47 | 117.61 | 30,113 |
July 29, 2025 | 118.95 | 118.6 | 118.6 | 119.97 | 118.2 | 15,500 |
July 28, 2025 | 119.14 | 118.88 | 118.88 | 119.14 | 118.7 | 11,001 |
July 25, 2025 | 118.57 | 119.01 | 119.01 | 119.01 | 117.91 | 7,234 |
July 24, 2025 | 119.21 | 118.28 | 118.28 | 119.21 | 118.15 | 18,549 |
July 23, 2025 | 118.7 | 119.47 | 119.47 | 119.5 | 118.7 | 22,700 |
July 22, 2025 | 116.62 | 118.23 | 118.23 | 118.33 | 116.62 | 21,400 |
July 21, 2025 | 117.69 | 116.83 | 116.83 | 118.22 | 116.72 | 11,100 |
July 18, 2025 | 118.12 | 117.64 | 117.64 | 118.12 | 117.17 | 8,292 |
July 17, 2025 | 116.61 | 117.78 | 117.78 | 117.81 | 116.61 | 17,500 |
July 16, 2025 | 116.28 | 116.43 | 116.43 | 116.5 | 115.24 | 40,700 |
July 15, 2025 | 118.02 | 115.65 | 115.65 | 118.02 | 115.47 | 18,934 |
July 14, 2025 | 117.23 | 117.87 | 117.87 | 117.87 | 117.23 | 17,502 |
July 11, 2025 | 117.77 | 117.49 | 117.49 | 117.92 | 117.47 | 15,426 |
July 10, 2025 | 118.16 | 118.7 | 118.7 | 119.31 | 118.16 | 21,900 |