126.12
-0.76(-0.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 12, 2025 | 126.5 | 126.12 | 126.15 | 127.19 | 125.66 | 323,070 |
September 11, 2025 | 126.11 | 126.88 | 126.88 | 126.99 | 125.54 | 448,330 |
September 10, 2025 | 126.09 | 125.95 | 125.95 | 126.85 | 125.17 | 415,800 |
September 09, 2025 | 128.01 | 127.07 | 127.09 | 128.37 | 127.07 | 283,454 |
September 08, 2025 | 128.11 | 128.1 | 128.1 | 128.37 | 126.45 | 462,600 |
September 05, 2025 | 128.13 | 128.41 | 128.41 | 128.98 | 127.77 | 383,112 |
September 04, 2025 | 127.99 | 127.93 | 127.93 | 128.58 | 127.24 | 367,312 |
September 03, 2025 | 127.79 | 127.83 | 127.83 | 128.37 | 126.94 | 602,553 |
September 02, 2025 | 129.5 | 128.43 | 128.43 | 130.45 | 128.02 | 693,700 |
August 29, 2025 | 129.42 | 129.54 | 129.54 | 130.48 | 128.71 | 439,735 |
August 28, 2025 | 129.43 | 129.05 | 129.05 | 129.5 | 127.55 | 491,100 |
August 27, 2025 | 127.62 | 129.25 | 129.25 | 129.6 | 126.87 | 515,102 |
August 26, 2025 | 127.78 | 128.07 | 128.07 | 128.64 | 127.41 | 491,758 |
August 25, 2025 | 128.98 | 128.02 | 128.02 | 128.98 | 127.81 | 229,300 |
August 22, 2025 | 128.45 | 129.04 | 129.04 | 130.07 | 127.96 | 388,800 |
August 21, 2025 | 126.1 | 127.64 | 127.64 | 128 | 126.1 | 550,915 |
August 20, 2025 | 126.92 | 126.75 | 126.75 | 127.65 | 126.02 | 360,600 |
August 19, 2025 | 125.42 | 126.08 | 126.08 | 126.83 | 124.77 | 298,901 |
August 18, 2025 | 126.07 | 125.27 | 125.27 | 126.79 | 125.06 | 412,463 |
August 15, 2025 | 126.28 | 125.93 | 125.93 | 126.69 | 125.19 | 370,305 |
August 14, 2025 | 127.31 | 126.39 | 126.39 | 127.31 | 125.69 | 324,944 |
August 13, 2025 | 126.95 | 127.9 | 127.9 | 127.9 | 126.36 | 299,300 |
August 12, 2025 | 126.09 | 126.85 | 126.85 | 127.18 | 125.52 | 392,052 |
August 11, 2025 | 126.74 | 126.06 | 126.06 | 126.92 | 125.34 | 302,200 |
August 08, 2025 | 126.86 | 126.24 | 126.24 | 127.01 | 125.77 | 346,028 |
August 07, 2025 | 125.41 | 126.27 | 126.27 | 126.38 | 124.08 | 316,917 |
August 06, 2025 | 126.8 | 125.18 | 125.18 | 127.03 | 124.76 | 549,700 |
August 05, 2025 | 126.82 | 126.3 | 126.3 | 128.04 | 125.95 | 685,094 |
August 04, 2025 | 127.37 | 126.6 | 126.6 | 128.6 | 126.33 | 719,400 |
August 01, 2025 | 127.85 | 126.37 | 126.37 | 130.67 | 125.85 | 959,600 |
July 31, 2025 | 132 | 131.54 | 131.54 | 132.88 | 130.97 | 683,800 |
July 30, 2025 | 132.34 | 132.11 | 132.11 | 134.77 | 131.89 | 463,000 |
July 29, 2025 | 132.13 | 132.31 | 132.31 | 132.85 | 131.65 | 279,900 |
July 28, 2025 | 132.82 | 131.58 | 131.58 | 133.17 | 131.47 | 345,800 |
July 25, 2025 | 132.74 | 133.07 | 133.07 | 133.22 | 131.77 | 309,200 |
July 24, 2025 | 134.15 | 132.74 | 132.74 | 134.76 | 132.7 | 376,956 |
July 23, 2025 | 134.43 | 134.13 | 134.13 | 135.68 | 133.87 | 351,810 |
July 22, 2025 | 133.14 | 134.06 | 134.06 | 134.67 | 132.9 | 425,231 |
July 21, 2025 | 133.66 | 133.06 | 133.06 | 134.3 | 132.69 | 571,912 |
July 18, 2025 | 134.69 | 133.14 | 133.14 | 135.12 | 132.38 | 487,146 |
July 17, 2025 | 131 | 134.54 | 134.54 | 135.9 | 128.65 | 1.23M |
July 16, 2025 | 134.08 | 135.36 | 135.36 | 135.63 | 133.72 | 441,200 |
July 15, 2025 | 135.58 | 134.34 | 134.34 | 136.18 | 134.34 | 365,696 |
July 14, 2025 | 136.08 | 136.1 | 136.1 | 137.29 | 135.06 | 267,900 |
July 11, 2025 | 136.12 | 135.71 | 135.71 | 136.42 | 134.7 | 250,634 |
July 10, 2025 | 135.85 | 136.35 | 136.35 | 137.57 | 134.83 | 394,230 |
July 09, 2025 | 137.56 | 136.06 | 136.06 | 137.56 | 135.16 | 449,900 |
July 08, 2025 | 135.65 | 136.73 | 136.73 | 137.33 | 135.5 | 498,217 |
July 07, 2025 | 136.82 | 136.26 | 136.26 | 137.58 | 135.69 | 369,419 |
July 03, 2025 | 138.33 | 137.35 | 137.35 | 138.4 | 136.84 | 226,600 |
July 02, 2025 | 136.79 | 138.21 | 138.21 | 138.23 | 135.83 | 476,502 |
July 01, 2025 | 134.36 | 136.88 | 136.75 | 137.87 | 133.88 | 567,444 |
June 30, 2025 | 135.58 | 135.62 | 134.82 | 136.15 | 134.41 | 332,700 |
June 27, 2025 | 135.83 | 135.86 | 135.86 | 136.23 | 134.82 | 642,943 |
June 26, 2025 | 135 | 135.39 | 135.39 | 135.86 | 134.27 | 451,142 |
June 25, 2025 | 135.98 | 134.04 | 134.04 | 136.57 | 133 | 524,800 |
June 24, 2025 | 139.23 | 137.5 | 137.49 | 140.46 | 136.99 | 350,188 |
June 23, 2025 | 137.21 | 139.23 | 139.23 | 139.59 | 137.21 | 580,292 |
June 20, 2025 | 136.86 | 137.32 | 137.32 | 138.22 | 136.53 | 1.08M |
June 18, 2025 | 137.5 | 136.9 | 136.9 | 138.27 | 136.81 | 407,479 |