118.99
-0.04(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 118.87 | 118.99 | 118.99 | 119.75 | 117.78 | 627,020 |
| September 29, 2025 | 122.75 | 119.03 | 119.03 | 123.18 | 118.06 | 494,600 |
| September 26, 2025 | 123.33 | 122.24 | 122.24 | 126.36 | 121.59 | 326,420 |
| September 25, 2025 | 122.84 | 122.81 | 122.81 | 123.68 | 121.39 | 370,721 |
| September 24, 2025 | 125.06 | 121.32 | 121.32 | 125.14 | 120.73 | 582,300 |
| September 23, 2025 | 126.22 | 124.48 | 124.48 | 128.7 | 124.23 | 281,200 |
| September 22, 2025 | 124.85 | 126.31 | 126.31 | 126.38 | 123.71 | 746,700 |
| September 19, 2025 | 127.96 | 125.29 | 125.29 | 128.05 | 124.82 | 2.06M |
| September 18, 2025 | 125.54 | 127.67 | 127.67 | 128.19 | 125.45 | 269,711 |
| September 17, 2025 | 126.72 | 125.03 | 125.03 | 127.27 | 124.34 | 343,700 |
| September 16, 2025 | 125.7 | 125.6 | 125.6 | 126.33 | 124.46 | 286,600 |
| September 15, 2025 | 126.17 | 126.15 | 126.15 | 127.25 | 124.2 | 212,600 |
| September 12, 2025 | 127.02 | 125.6 | 125.6 | 127.7 | 124.86 | 257,711 |
| September 11, 2025 | 126.21 | 127.85 | 127.85 | 128.37 | 126.19 | 262,228 |
| September 10, 2025 | 123.98 | 125.89 | 125.89 | 125.89 | 123.59 | 375,213 |
| September 09, 2025 | 124.31 | 123.66 | 123.66 | 124.31 | 121.86 | 237,584 |
| September 08, 2025 | 125.09 | 124.82 | 124.82 | 125.81 | 123.78 | 270,400 |
| September 05, 2025 | 125.04 | 124.93 | 124.93 | 126.11 | 122.6 | 230,300 |
| September 04, 2025 | 122.27 | 124.97 | 124.97 | 125.04 | 122.07 | 224,400 |
| September 03, 2025 | 122.64 | 122.05 | 122.05 | 123.41 | 121.31 | 372,700 |
| September 02, 2025 | 121.12 | 122.31 | 122.31 | 122.68 | 120.68 | 304,500 |
| August 29, 2025 | 126.57 | 122.99 | 122.99 | 126.73 | 122.55 | 409,000 |
| August 28, 2025 | 128.65 | 126.96 | 126.96 | 128.65 | 126.35 | 430,015 |
| August 27, 2025 | 126.89 | 127.81 | 127.81 | 128.4 | 126.81 | 378,900 |
| August 26, 2025 | 126.92 | 127.43 | 127.43 | 127.88 | 126.33 | 347,100 |
| August 25, 2025 | 128.35 | 126.57 | 126.57 | 128.68 | 126.47 | 312,400 |
| August 22, 2025 | 125.79 | 128.32 | 128.32 | 129.13 | 125.78 | 381,906 |
| August 21, 2025 | 126.2 | 124.8 | 124.8 | 126.77 | 124.7 | 331,938 |
| August 20, 2025 | 125.26 | 126.06 | 126.06 | 126.12 | 123.65 | 433,026 |
| August 19, 2025 | 126.05 | 125.33 | 125.33 | 127.01 | 125.17 | 255,800 |
| August 18, 2025 | 124.78 | 126.35 | 126.35 | 126.4 | 124.3 | 290,000 |
| August 15, 2025 | 127.93 | 124.44 | 124.44 | 127.93 | 124.01 | 591,300 |
| August 14, 2025 | 129.27 | 127.76 | 127.62 | 129.27 | 126.88 | 425,234 |
| August 13, 2025 | 130.02 | 129.71 | 129.57 | 130.3 | 128.9 | 473,623 |
| August 12, 2025 | 127.41 | 129.8 | 129.66 | 130.02 | 126.54 | 1.1M |
| August 11, 2025 | 125.92 | 126.44 | 126.3 | 126.45 | 124.31 | 790,000 |
| August 08, 2025 | 126.57 | 125.39 | 125.39 | 127.34 | 125.19 | 338,400 |
| August 07, 2025 | 126.09 | 126.15 | 126.15 | 126.57 | 123.99 | 794,006 |
| August 06, 2025 | 125.92 | 125.36 | 125.36 | 126.88 | 124.79 | 792,200 |
| August 05, 2025 | 124.85 | 125.62 | 125.62 | 126.14 | 123.63 | 896,237 |
| August 04, 2025 | 122.88 | 124.6 | 124.6 | 124.6 | 122.74 | 473,600 |
| August 01, 2025 | 124.17 | 122.57 | 122.57 | 124.96 | 120.96 | 1.06M |
| July 31, 2025 | 121.92 | 126.57 | 126.57 | 128.36 | 121.92 | 1.73M |
| July 30, 2025 | 117.5 | 123.95 | 123.95 | 128.5 | 116.44 | 2.59M |
| July 29, 2025 | 108.63 | 104.86 | 104.86 | 108.95 | 104.39 | 1.23M |
| July 28, 2025 | 109.1 | 107.72 | 107.72 | 109.29 | 107.44 | 793,400 |
| July 25, 2025 | 107.62 | 108.78 | 108.78 | 108.79 | 107.13 | 524,767 |
| July 24, 2025 | 107.6 | 107.48 | 107.48 | 108.05 | 104.69 | 833,610 |
| July 23, 2025 | 110.07 | 108.39 | 108.39 | 111.25 | 107.86 | 955,300 |
| July 22, 2025 | 108 | 109 | 109 | 109.06 | 107.64 | 587,140 |
| July 21, 2025 | 109.12 | 108 | 108 | 109.47 | 107.64 | 536,187 |
| July 18, 2025 | 107.27 | 108.24 | 108.24 | 108.36 | 106.44 | 1.02M |
| July 17, 2025 | 106.36 | 107.18 | 107.18 | 107.59 | 106.24 | 580,831 |
| July 16, 2025 | 106.57 | 106.47 | 106.47 | 107.19 | 105.38 | 455,139 |
| July 15, 2025 | 108.06 | 107.01 | 107.01 | 108.06 | 106.35 | 489,600 |
| July 14, 2025 | 110.2 | 107.92 | 107.92 | 110.61 | 107.54 | 760,626 |
| July 11, 2025 | 111.46 | 110.12 | 110.12 | 111.65 | 106.9 | 1.13M |
| July 10, 2025 | 112.48 | 113.08 | 113.08 | 114.4 | 112.35 | 562,445 |
| July 09, 2025 | 111.38 | 112.5 | 112.5 | 112.87 | 110.25 | 509,031 |
| July 08, 2025 | 110.19 | 111.05 | 111.05 | 111.14 | 109.87 | 771,500 |