122.07
+1.16(+0.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 120.91 | 122.07 | 122.07 | 125 | 120.91 | 194,739 |
October 02, 2025 | 120.88 | 120.91 | 120.91 | 122.1 | 118.81 | 163,845 |
October 01, 2025 | 119.67 | 120.96 | 120.96 | 123.7 | 117.8 | 273,733 |
September 30, 2025 | 116.31 | 119.96 | 119.96 | 120.26 | 115.8 | 203,138 |
September 29, 2025 | 119.84 | 117.04 | 117.04 | 119.84 | 115.55 | 221,528 |
September 26, 2025 | 118.81 | 118.81 | 118.81 | 119.54 | 117.17 | 295,225 |
September 25, 2025 | 125.09 | 118.26 | 118.26 | 125.09 | 114.7 | 623,237 |
September 24, 2025 | 130.02 | 126.53 | 126.53 | 130.56 | 126.41 | 184,695 |
September 23, 2025 | 132.68 | 129.9 | 129.9 | 133.18 | 129.78 | 212,500 |
September 22, 2025 | 131.1 | 131.87 | 131.87 | 133.4 | 129.53 | 217,747 |
September 19, 2025 | 133.26 | 131.71 | 131.71 | 134.54 | 129.35 | 512,500 |
September 18, 2025 | 129.64 | 133.02 | 133.02 | 134 | 128 | 351,000 |
September 17, 2025 | 130.25 | 129.1 | 129.1 | 133.28 | 128.15 | 256,400 |
September 16, 2025 | 131.66 | 130.36 | 130.36 | 131.94 | 128.7 | 344,109 |
September 15, 2025 | 131.88 | 132.17 | 132.17 | 132.53 | 129.59 | 269,100 |
September 12, 2025 | 134.19 | 130.38 | 130.38 | 136.2 | 130.36 | 240,400 |
September 11, 2025 | 133.05 | 135.03 | 135.03 | 136.61 | 132.24 | 481,900 |
September 10, 2025 | 131.65 | 133.57 | 133.57 | 134.66 | 130.58 | 351,300 |
September 09, 2025 | 130 | 130.57 | 130.57 | 131.02 | 128.98 | 161,621 |
September 08, 2025 | 131.64 | 130.58 | 130.58 | 131.64 | 127.91 | 209,344 |
September 05, 2025 | 126.1 | 131.24 | 131.24 | 131.36 | 126.1 | 280,702 |
September 04, 2025 | 124.11 | 125.63 | 125.63 | 125.8 | 121.61 | 232,813 |
September 03, 2025 | 126.13 | 124.1 | 124.1 | 128.13 | 122.31 | 347,400 |
September 02, 2025 | 125.27 | 127.02 | 127.02 | 127.21 | 124.23 | 257,800 |
August 29, 2025 | 127.38 | 127.66 | 127.66 | 127.96 | 125.13 | 229,500 |
August 28, 2025 | 128.04 | 127.04 | 127.04 | 129.22 | 125.24 | 219,700 |
August 27, 2025 | 124.95 | 126.62 | 126.62 | 127.36 | 123.51 | 278,994 |
August 26, 2025 | 126.1 | 125.94 | 125.94 | 126.82 | 124.29 | 320,420 |
August 25, 2025 | 127.99 | 125.81 | 125.81 | 128.05 | 124.92 | 197,428 |
August 22, 2025 | 122.95 | 128.18 | 128.18 | 128.99 | 121.83 | 275,300 |
August 21, 2025 | 123.3 | 121.75 | 121.75 | 124.11 | 120.95 | 225,721 |
August 20, 2025 | 123.76 | 123.36 | 123.36 | 125.02 | 121.67 | 314,500 |
August 19, 2025 | 123.45 | 123.76 | 123.76 | 124.64 | 122.67 | 375,398 |
August 18, 2025 | 121.14 | 122.96 | 122.96 | 124.75 | 120.41 | 436,600 |
August 15, 2025 | 119 | 120.95 | 120.95 | 122.81 | 115.07 | 844,607 |
August 14, 2025 | 113.17 | 111.9 | 111.9 | 113.61 | 111.42 | 426,662 |
August 13, 2025 | 110.83 | 114.13 | 114.13 | 114.38 | 110.51 | 278,921 |
August 12, 2025 | 108.24 | 110.32 | 110.32 | 112.09 | 107.5 | 430,500 |
August 11, 2025 | 112.06 | 108.1 | 108.1 | 113.8 | 107 | 638,125 |
August 08, 2025 | 124.71 | 112.85 | 112.85 | 124.71 | 109 | 1.17M |
August 07, 2025 | 128.86 | 129.91 | 129.91 | 130.57 | 125.58 | 435,643 |
August 06, 2025 | 128.81 | 126.89 | 126.89 | 129 | 125.07 | 239,300 |
August 05, 2025 | 130.04 | 129.02 | 129.02 | 132.54 | 128.5 | 330,735 |
August 04, 2025 | 127.63 | 130.06 | 130.06 | 131.21 | 127.63 | 173,800 |
August 01, 2025 | 127.51 | 127.4 | 127.4 | 128.22 | 124 | 242,242 |
July 31, 2025 | 125.72 | 128.41 | 128.41 | 134.04 | 125.72 | 433,385 |
July 30, 2025 | 126.7 | 125.47 | 125.47 | 128.44 | 124.39 | 146,100 |
July 29, 2025 | 128.22 | 126.73 | 126.73 | 128.7 | 126.63 | 120,200 |
July 28, 2025 | 129.6 | 127.5 | 127.5 | 130.21 | 127.15 | 132,219 |
July 25, 2025 | 129.57 | 129.9 | 129.9 | 130.33 | 127.53 | 109,600 |
July 24, 2025 | 128.72 | 129.19 | 129.19 | 130.37 | 127.6 | 220,000 |
July 23, 2025 | 127.72 | 129.01 | 129.01 | 129.35 | 126.76 | 222,100 |
July 22, 2025 | 122.7 | 126.24 | 126.24 | 126.77 | 122.09 | 286,924 |
July 21, 2025 | 122.75 | 121.66 | 121.66 | 123.55 | 121.38 | 129,700 |
July 18, 2025 | 126.01 | 122.47 | 122.47 | 126.01 | 122.36 | 139,400 |
July 17, 2025 | 124.48 | 124.72 | 124.72 | 126.67 | 124.34 | 170,200 |
July 16, 2025 | 127.59 | 124.83 | 124.83 | 128.15 | 124.34 | 216,300 |
July 15, 2025 | 132.05 | 126.49 | 126.49 | 132.25 | 126.23 | 205,328 |
July 14, 2025 | 131.39 | 130.85 | 130.85 | 132.29 | 130.44 | 165,700 |
July 11, 2025 | 135.99 | 132.16 | 132.16 | 135.99 | 132.05 | 140,620 |