125.23
+0.37(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 124.99 | 125.23 | 125.23 | 125.62 | 124.76 | 164,986 |
| September 25, 2025 | 125.52 | 124.86 | 124.86 | 125.63 | 124.36 | 270,856 |
| September 24, 2025 | 126.18 | 125.73 | 125.73 | 126.42 | 125.73 | 318,976 |
| September 23, 2025 | 126.6 | 126.44 | 126.44 | 126.76 | 126.44 | 264,987 |
| September 22, 2025 | 125.85 | 126.19 | 126.19 | 126.27 | 125.57 | 256,822 |
| September 19, 2025 | 125.5 | 125.52 | 125.52 | 125.96 | 125.35 | 151,003 |
| September 18, 2025 | 125.55 | 125.9 | 125.9 | 126.2 | 125.22 | 179,436 |
| September 17, 2025 | 125.37 | 125.18 | 125.18 | 125.48 | 125.09 | 541,508 |
| September 16, 2025 | 125.63 | 125.18 | 125.18 | 125.91 | 125.16 | 145,567 |
| September 15, 2025 | 125.02 | 125.45 | 125.45 | 125.61 | 124.9 | 501,427 |
| September 12, 2025 | 124.9 | 124.81 | 124.81 | 124.99 | 124.58 | 218,049 |
| September 11, 2025 | 124.11 | 124.96 | 124.96 | 124.96 | 123.95 | 94,574 |
| September 10, 2025 | 124 | 123.99 | 123.99 | 124.59 | 123.78 | 362,390 |
| September 09, 2025 | 123.65 | 123.36 | 123.36 | 123.8 | 123.14 | 179,257 |
| September 08, 2025 | 130.19 | 123.58 | 123.58 | 130.19 | 123.2 | 141,971 |
| September 05, 2025 | 123.43 | 122.83 | 122.83 | 123.84 | 122.36 | 97,396 |
| September 04, 2025 | 122.14 | 122.56 | 122.56 | 122.61 | 122.12 | 214,464 |
| September 03, 2025 | 121.54 | 121.94 | 121.94 | 122.18 | 121.3 | 157,129 |
| September 02, 2025 | 122.54 | 120.88 | 120.88 | 122.6 | 120.75 | 482,356 |
| September 01, 2025 | 122.58 | 122.71 | 122.71 | 122.84 | 122.48 | 157,130 |
| August 29, 2025 | 123.03 | 122.36 | 122.36 | 123.14 | 122.22 | 204,251 |
| August 28, 2025 | 129.96 | 122.95 | 122.95 | 129.96 | 122.73 | 248,145 |
| August 27, 2025 | 122.53 | 122.61 | 122.61 | 122.68 | 122.27 | 175,996 |
| August 26, 2025 | 147.84 | 122.11 | 122.11 | 147.84 | 121.67 | 300,357 |
| August 22, 2025 | 120.99 | 123.2 | 123.2 | 123.23 | 120.95 | 162,084 |
| August 21, 2025 | 121.64 | 121.47 | 121.47 | 121.68 | 120.97 | 214,300 |
| August 20, 2025 | 121.58 | 121.45 | 121.45 | 121.99 | 120.86 | 168,399 |
| August 19, 2025 | 129.56 | 122.25 | 122.25 | 129.56 | 122.03 | 212,988 |
| August 18, 2025 | 122.43 | 122.23 | 122.23 | 122.45 | 122.11 | 154,665 |
| August 15, 2025 | 122.9 | 122.45 | 122.45 | 122.96 | 122.3 | 94,940 |
| August 14, 2025 | 122.32 | 122.09 | 122.09 | 122.82 | 121.9 | 109,545 |
| August 13, 2025 | 122.09 | 122.31 | 122.31 | 122.62 | 122.05 | 118,150 |
| August 12, 2025 | 120.9 | 121.69 | 121.69 | 121.7 | 120.57 | 164,972 |
| August 11, 2025 | 121.33 | 120.89 | 120.89 | 121.39 | 120.76 | 165,875 |
| August 08, 2025 | 120.47 | 120.82 | 120.82 | 121.04 | 120.43 | 367,444 |
| August 07, 2025 | 130 | 120.15 | 120.15 | 130 | 119.89 | 134,356 |
| August 06, 2025 | 119.61 | 119.93 | 119.93 | 120.01 | 119.28 | 125,668 |
| August 05, 2025 | 119.81 | 119.02 | 119.02 | 119.87 | 118.85 | 146,249 |
| August 04, 2025 | 124.67 | 119.17 | 119.17 | 124.67 | 118.09 | 414,652 |
| August 01, 2025 | 118.95 | 117.62 | 117.62 | 119.02 | 117.26 | 311,480 |
| July 31, 2025 | 120.89 | 120.08 | 120.08 | 121.09 | 119.87 | 277,682 |
| July 30, 2025 | 120.49 | 120.16 | 120.16 | 120.55 | 120.12 | 374,117 |
| July 29, 2025 | 120.59 | 120.24 | 120.24 | 121.01 | 120.22 | 171,857 |
| July 28, 2025 | 128.03 | 120.63 | 120.63 | 128.03 | 120.48 | 199,840 |
| July 25, 2025 | 120.77 | 120.79 | 120.79 | 120.84 | 120.48 | 137,369 |
| July 24, 2025 | 120.92 | 120.96 | 120.96 | 121.07 | 120.72 | 427,196 |
| July 23, 2025 | 126.44 | 120.15 | 120.15 | 126.44 | 120 | 149,051 |
| July 22, 2025 | 119.23 | 119.29 | 119.29 | 119.38 | 118.88 | 321,020 |
| July 21, 2025 | 119.27 | 119.8 | 119.8 | 119.82 | 119.17 | 210,634 |
| July 18, 2025 | 126.01 | 119.12 | 119.12 | 126.01 | 119 | 204,010 |
| July 17, 2025 | 118.54 | 118.88 | 118.88 | 118.9 | 118.21 | 167,926 |
| July 16, 2025 | 117.76 | 117.63 | 117.63 | 118.35 | 117.63 | 175,168 |
| July 15, 2025 | 119.03 | 118.39 | 118.39 | 119.23 | 118.29 | 572,609 |
| July 14, 2025 | 117.9 | 118.62 | 118.62 | 118.62 | 117.84 | 267,997 |
| July 11, 2025 | 126.19 | 118.52 | 118.52 | 126.19 | 118.2 | 1.18M |
| July 10, 2025 | 118.75 | 119.05 | 119.05 | 119.07 | 118.62 | 136,259 |
| July 09, 2025 | 125.16 | 118.54 | 118.54 | 125.16 | 118.08 | 212,748 |
| July 08, 2025 | 120 | 118.08 | 118.08 | 120 | 117.93 | 133,279 |
| July 07, 2025 | 118.41 | 118.39 | 118.39 | 118.73 | 118.28 | 411,315 |
| July 04, 2025 | 118.67 | 118.48 | 118.48 | 118.73 | 118.16 | 186,263 |