128.59
+3.04(+2.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 126.09 | 128.59 | 128.59 | 128.83 | 126.09 | 496,551 |
September 25, 2025 | 126.71 | 125.55 | 125.55 | 128.14 | 124.58 | 571,101 |
September 24, 2025 | 127.2 | 127.86 | 127.86 | 128.92 | 126.11 | 723,092 |
September 23, 2025 | 129.46 | 127.83 | 127.83 | 130.21 | 127.33 | 487,007 |
September 22, 2025 | 129.99 | 128.72 | 128.72 | 130.1 | 127.63 | 729,131 |
September 19, 2025 | 132.7 | 130.66 | 130.66 | 133.33 | 130.23 | 1.53M |
September 18, 2025 | 132.05 | 132.77 | 132.77 | 134.1 | 131.79 | 1.07M |
September 17, 2025 | 133.67 | 131.28 | 131.28 | 137.38 | 129.27 | 1.75M |
September 16, 2025 | 137.33 | 136.77 | 136.77 | 137.33 | 134.7 | 501,756 |
September 15, 2025 | 137.04 | 137.08 | 137.08 | 137.5 | 134.83 | 707,000 |
September 12, 2025 | 137.74 | 136.06 | 136.06 | 139.47 | 136 | 528,291 |
September 11, 2025 | 136.91 | 139.75 | 139.75 | 139.9 | 136.2 | 583,545 |
September 10, 2025 | 135.18 | 135.35 | 135.35 | 136.14 | 134.11 | 548,333 |
September 09, 2025 | 138.26 | 135.46 | 135.46 | 138.56 | 134.97 | 546,302 |
September 08, 2025 | 138.56 | 139.47 | 139.47 | 139.65 | 136.8 | 716,841 |
September 05, 2025 | 137.58 | 139.29 | 139.29 | 143.13 | 137.13 | 1.35M |
September 04, 2025 | 131.75 | 135.42 | 135.42 | 135.54 | 130.98 | 694,200 |
September 03, 2025 | 130.2 | 130.58 | 130.57 | 131.7 | 128.86 | 405,278 |
September 02, 2025 | 130.1 | 130.52 | 130.52 | 131.57 | 129.51 | 511,700 |
August 29, 2025 | 132.32 | 132.69 | 132.69 | 133.14 | 131.27 | 570,700 |
August 28, 2025 | 133.07 | 132.48 | 132.48 | 133.07 | 130.51 | 617,900 |
August 27, 2025 | 130.64 | 132.22 | 132.22 | 132.64 | 130.46 | 574,026 |
August 26, 2025 | 131.74 | 131.15 | 131.15 | 132.55 | 130.93 | 635,430 |
August 25, 2025 | 132.05 | 132.06 | 132.06 | 132.5 | 130.76 | 528,200 |
August 22, 2025 | 125.08 | 133.21 | 133.21 | 133.93 | 124.38 | 1.03M |
August 21, 2025 | 122.26 | 124.17 | 124.17 | 124.68 | 121.49 | 600,616 |
August 20, 2025 | 126.52 | 124.05 | 124.05 | 127.68 | 123.9 | 909,820 |
August 19, 2025 | 127.71 | 127.79 | 127.79 | 130.19 | 126.97 | 1.2M |
August 18, 2025 | 128.08 | 127.09 | 127.09 | 128.94 | 126.67 | 831,300 |
August 15, 2025 | 130.15 | 128.08 | 128.08 | 130.15 | 127.1 | 599,800 |
August 14, 2025 | 128.2 | 128.88 | 128.88 | 129.86 | 127.89 | 829,128 |
August 13, 2025 | 127.06 | 132.62 | 132.62 | 133.63 | 127.05 | 1.44M |
August 12, 2025 | 120.89 | 125.77 | 125.77 | 126.13 | 120.16 | 869,100 |
August 11, 2025 | 120.64 | 119.94 | 119.94 | 121.49 | 118.4 | 593,900 |
August 08, 2025 | 120.69 | 120.61 | 120.61 | 121.5 | 119.51 | 490,705 |
August 07, 2025 | 122.78 | 120.45 | 120.45 | 123.86 | 119.6 | 1.37M |
August 06, 2025 | 121.15 | 121.18 | 121.18 | 122.37 | 120.48 | 817,061 |
August 05, 2025 | 120 | 120.53 | 120.53 | 121.42 | 118.55 | 609,738 |
August 04, 2025 | 116.77 | 119.29 | 119.29 | 119.7 | 116.45 | 761,317 |
August 01, 2025 | 113.75 | 116.68 | 116.68 | 116.98 | 113.41 | 939,440 |
July 31, 2025 | 115.62 | 114.51 | 114.51 | 116.82 | 114.17 | 927,590 |
July 30, 2025 | 121.35 | 117.23 | 117.23 | 121.65 | 116.65 | 833,700 |
July 29, 2025 | 119.9 | 121.31 | 121.31 | 121.94 | 119.8 | 1.34M |
July 28, 2025 | 120.32 | 120 | 120 | 122.57 | 118.96 | 1.3M |
July 25, 2025 | 119.19 | 120.9 | 120.9 | 122.38 | 115.03 | 2.29M |
July 24, 2025 | 115.8 | 116 | 116 | 117.52 | 114.9 | 1.28M |
July 23, 2025 | 116.45 | 116.65 | 116.65 | 117.11 | 114.99 | 569,787 |
July 22, 2025 | 111.11 | 115.1 | 115.1 | 115.7 | 110.79 | 897,135 |
July 21, 2025 | 111.06 | 109.33 | 109.33 | 112.69 | 109.3 | 802,200 |
July 18, 2025 | 112.04 | 111.17 | 111.17 | 112.91 | 110.39 | 627,900 |
July 17, 2025 | 108.9 | 111.25 | 111.25 | 111.78 | 108.9 | 866,529 |
July 16, 2025 | 108.31 | 108.93 | 108.93 | 109.25 | 106.69 | 715,600 |
July 15, 2025 | 113.07 | 107.81 | 107.81 | 114.17 | 107.74 | 523,900 |
July 14, 2025 | 111.77 | 112.18 | 112.18 | 112.71 | 111.16 | 738,830 |
July 11, 2025 | 111.72 | 112.53 | 112.53 | 113.49 | 111.72 | 635,913 |
July 10, 2025 | 111.75 | 113.83 | 113.83 | 115.8 | 111.59 | 739,553 |
July 09, 2025 | 110.48 | 112.32 | 112.32 | 112.66 | 109.35 | 1M |
July 08, 2025 | 108.24 | 109.21 | 109.21 | 110.8 | 107.47 | 1.04M |
July 07, 2025 | 110.16 | 107.23 | 107.23 | 110.75 | 106.91 | 838,151 |
July 03, 2025 | 111.73 | 110.84 | 110.84 | 112.16 | 110.31 | 463,444 |