119.74
+2.07(+1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 116.21 | 119.74 | 119.74 | 120.63 | 116.21 | 266,433 | 
| October 29, 2025 | 119.79 | 117.67 | 117.67 | 120.48 | 116.76 | 272,100 | 
| October 28, 2025 | 122.12 | 120.11 | 120.11 | 125 | 119.8 | 341,600 | 
| October 27, 2025 | 123.69 | 122.91 | 122.91 | 124.3 | 122.09 | 143,634 | 
| October 24, 2025 | 123.29 | 123.48 | 123.48 | 124.17 | 122.18 | 131,505 | 
| October 23, 2025 | 121.58 | 121.67 | 121.67 | 123.37 | 119.69 | 136,500 | 
| October 22, 2025 | 121.59 | 122.35 | 122.35 | 123.75 | 120.94 | 185,900 | 
| October 21, 2025 | 117.41 | 121 | 121 | 121.8 | 116.98 | 160,300 | 
| October 20, 2025 | 119.45 | 117.34 | 117.34 | 120.27 | 116 | 280,814 | 
| October 17, 2025 | 115.68 | 118.46 | 118.46 | 119.42 | 114.82 | 335,648 | 
| October 16, 2025 | 117.09 | 116.49 | 116.49 | 119.36 | 115.41 | 278,900 | 
| October 15, 2025 | 118.14 | 116.29 | 116.29 | 119.66 | 116.12 | 192,700 | 
| October 14, 2025 | 114.32 | 117.31 | 117.31 | 117.75 | 114.32 | 297,213 | 
| October 13, 2025 | 115.09 | 116.26 | 116.26 | 116.58 | 113.59 | 206,722 | 
| October 10, 2025 | 116.66 | 114.13 | 114.13 | 116.66 | 112.5 | 198,028 | 
| October 09, 2025 | 119.9 | 116.89 | 116.89 | 121.33 | 116.15 | 220,521 | 
| October 08, 2025 | 118.74 | 120.31 | 120.31 | 121.05 | 117.41 | 171,600 | 
| October 07, 2025 | 121.6 | 118.1 | 118.1 | 122.22 | 117.53 | 168,272 | 
| October 06, 2025 | 122.27 | 121.38 | 121.38 | 122.99 | 120.86 | 271,321 | 
| 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 |