125.38
-0.59(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 126.17 | 125.38 | 125.38 | 127.31 | 124.5 | 77,132 |
| September 29, 2025 | 126.36 | 125.97 | 125.97 | 128.36 | 124.16 | 68,917 |
| September 26, 2025 | 126.08 | 126.14 | 126.14 | 126.79 | 125.43 | 69,600 |
| September 25, 2025 | 126.76 | 126.08 | 126.08 | 126.97 | 125.79 | 50,553 |
| September 24, 2025 | 126.94 | 127.07 | 127.07 | 127.87 | 126.4 | 70,500 |
| September 23, 2025 | 127.49 | 126.37 | 126.37 | 128.35 | 126.03 | 94,400 |
| September 22, 2025 | 126.47 | 127.58 | 127.58 | 127.98 | 126.37 | 90,142 |
| September 19, 2025 | 128.79 | 127.09 | 127.09 | 129.45 | 125.73 | 474,200 |
| September 18, 2025 | 125.36 | 128.37 | 128.37 | 128.66 | 124.16 | 85,400 |
| September 17, 2025 | 124.35 | 125.19 | 125.19 | 127.59 | 123.91 | 91,626 |
| September 16, 2025 | 124.02 | 124.31 | 124.31 | 124.8 | 123 | 62,722 |
| September 15, 2025 | 124.04 | 124.51 | 124.51 | 124.7 | 122.84 | 79,126 |
| September 12, 2025 | 124.23 | 123.28 | 123.28 | 124.84 | 122.62 | 50,400 |
| September 11, 2025 | 123.07 | 124.77 | 124.77 | 124.78 | 123.07 | 71,800 |
| September 10, 2025 | 124.6 | 122.65 | 122.65 | 124.75 | 122.24 | 80,200 |
| September 09, 2025 | 125.94 | 124.9 | 124.9 | 126.59 | 124.76 | 70,823 |
| September 08, 2025 | 128.87 | 126.64 | 126.64 | 136.17 | 122.51 | 134,219 |
| September 05, 2025 | 128.87 | 128.81 | 128.81 | 130.97 | 127.53 | 85,600 |
| September 04, 2025 | 127.23 | 128.5 | 128.5 | 128.64 | 125.4 | 58,400 |
| September 03, 2025 | 126.85 | 127.23 | 127.23 | 127.37 | 124.64 | 64,653 |
| September 02, 2025 | 127.48 | 127.35 | 127.35 | 128.31 | 127.02 | 75,398 |
| August 29, 2025 | 129.06 | 128.61 | 128.61 | 129.79 | 127.85 | 70,200 |
| August 28, 2025 | 128.75 | 128.97 | 128.97 | 128.97 | 127.85 | 49,609 |
| August 27, 2025 | 128.74 | 128.94 | 128.94 | 130.32 | 128.5 | 52,617 |
| August 26, 2025 | 128.64 | 129.32 | 129.32 | 131.06 | 128.5 | 133,319 |
| August 25, 2025 | 129.35 | 129.1 | 129.1 | 129.94 | 128.75 | 67,400 |
| August 22, 2025 | 125.84 | 130.27 | 130.27 | 130.72 | 125.84 | 72,500 |
| August 21, 2025 | 125.2 | 124.87 | 124.87 | 126.28 | 124.07 | 49,844 |
| August 20, 2025 | 127.11 | 126.01 | 126.01 | 127.11 | 125.9 | 54,738 |
| August 19, 2025 | 126.95 | 126.64 | 126.64 | 128.1 | 126.39 | 40,100 |
| August 18, 2025 | 126.76 | 127.11 | 127.11 | 129.69 | 126.75 | 48,950 |
| August 15, 2025 | 129 | 126.88 | 126.88 | 129.08 | 126.69 | 83,300 |
| August 14, 2025 | 127.59 | 128.63 | 128.63 | 128.73 | 127.49 | 71,739 |
| August 13, 2025 | 127.9 | 128.68 | 128.68 | 129.18 | 127.9 | 59,924 |
| August 12, 2025 | 124.37 | 126.94 | 126.94 | 127.13 | 124.37 | 94,618 |
| August 11, 2025 | 122.65 | 123.36 | 123.36 | 123.91 | 121.93 | 114,700 |
| August 08, 2025 | 126.24 | 122.82 | 122.82 | 126.4 | 122.82 | 90,248 |
| August 07, 2025 | 128.96 | 125.52 | 125.52 | 130.41 | 123 | 94,580 |
| August 06, 2025 | 124.71 | 125.81 | 125.81 | 126.51 | 124.33 | 85,000 |
| August 05, 2025 | 124.75 | 124.78 | 124.78 | 125.35 | 123.37 | 67,000 |
| August 04, 2025 | 123.68 | 124.83 | 124.83 | 124.84 | 123.68 | 57,552 |
| August 01, 2025 | 123.84 | 123.09 | 123.09 | 125.17 | 121.65 | 66,602 |
| July 31, 2025 | 124.17 | 124.77 | 124.77 | 125.44 | 123.17 | 66,300 |
| July 30, 2025 | 126.39 | 124.71 | 124.71 | 127.07 | 124.41 | 105,201 |
| July 29, 2025 | 126.01 | 125.89 | 125.89 | 126.79 | 123.9 | 64,549 |
| July 28, 2025 | 125.01 | 125.13 | 125.13 | 126.37 | 124.63 | 75,300 |
| July 25, 2025 | 122.7 | 124.8 | 124.8 | 125.04 | 121.92 | 79,000 |
| July 24, 2025 | 121.47 | 122.38 | 122.38 | 122.7 | 120.88 | 86,023 |
| July 23, 2025 | 121.25 | 122.26 | 122.26 | 122.59 | 120.3 | 57,700 |
| July 22, 2025 | 119.56 | 120.44 | 120.44 | 121.79 | 119.28 | 96,534 |
| July 21, 2025 | 119.87 | 119.84 | 119.84 | 120.28 | 119.4 | 62,313 |
| July 18, 2025 | 120.25 | 119.63 | 119.63 | 120.25 | 117.92 | 187,915 |
| July 17, 2025 | 118.98 | 120.06 | 120.06 | 120.78 | 118.98 | 89,000 |
| July 16, 2025 | 119.49 | 119.63 | 119.63 | 120.92 | 118.84 | 111,800 |
| July 15, 2025 | 122.87 | 119.62 | 119.62 | 122.87 | 119.51 | 103,114 |
| July 14, 2025 | 121.47 | 122.42 | 122.42 | 123.19 | 119.17 | 172,434 |
| July 11, 2025 | 125.74 | 121.75 | 121.75 | 125.74 | 121.52 | 100,939 |
| July 10, 2025 | 124.58 | 126.08 | 126.08 | 126.49 | 124.09 | 120,407 |
| July 09, 2025 | 124.4 | 124.94 | 124.94 | 125.23 | 123.75 | 121,300 |
| July 08, 2025 | 122.75 | 123.91 | 123.91 | 124.47 | 122.28 | 104,925 |