126.11
-4.08(-3.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 128.65 | 126.11 | 126.11 | 129.92 | 124.85 | 328,302 |
| October 28, 2025 | 131.93 | 130.19 | 130.19 | 132.57 | 128.68 | 368,411 |
| October 27, 2025 | 132.06 | 132.96 | 132.96 | 134 | 130.94 | 352,747 |
| October 24, 2025 | 130 | 132.67 | 132.67 | 134.08 | 128.62 | 618,508 |
| October 23, 2025 | 129.2 | 128.55 | 128.55 | 130.1 | 126.41 | 640,500 |
| October 22, 2025 | 130.27 | 129.57 | 129.57 | 134.56 | 125.07 | 1.13M |
| October 21, 2025 | 120.22 | 120.91 | 120.91 | 122.98 | 117.11 | 418,604 |
| October 20, 2025 | 121.09 | 121.4 | 121.4 | 121.95 | 119.96 | 238,865 |
| October 17, 2025 | 117.22 | 120.01 | 120.01 | 120.05 | 116.15 | 333,600 |
| October 16, 2025 | 118.52 | 117.43 | 117.43 | 118.68 | 116.73 | 291,400 |
| October 15, 2025 | 120 | 118.85 | 118.85 | 121.13 | 118.81 | 242,100 |
| October 14, 2025 | 116.57 | 119.7 | 119.7 | 120.45 | 115.18 | 399,647 |
| October 13, 2025 | 117.16 | 116.85 | 116.85 | 117.73 | 115.61 | 264,400 |
| October 10, 2025 | 116.48 | 117.11 | 117.11 | 118.49 | 114.63 | 470,056 |
| October 09, 2025 | 117.5 | 114.57 | 114.57 | 117.84 | 114.55 | 374,206 |
| October 08, 2025 | 117.72 | 117.5 | 117.5 | 118.42 | 116.7 | 319,800 |
| October 07, 2025 | 116.62 | 116.57 | 116.57 | 117.43 | 115.25 | 558,731 |
| October 06, 2025 | 122.62 | 118.33 | 118.33 | 123.16 | 116.29 | 537,028 |
| October 03, 2025 | 123.45 | 123.15 | 123.15 | 124.55 | 122.33 | 301,000 |
| October 02, 2025 | 125.36 | 123.17 | 123.17 | 126.02 | 122.72 | 349,432 |
| October 01, 2025 | 124.25 | 125.86 | 125.86 | 125.99 | 123.71 | 387,031 |
| September 30, 2025 | 124.94 | 123.88 | 123.88 | 125.24 | 122.4 | 263,400 |
| September 29, 2025 | 123.93 | 124.71 | 124.71 | 125.14 | 121.62 | 226,321 |
| September 26, 2025 | 122.29 | 124.04 | 124.04 | 124.11 | 122.29 | 226,200 |
| September 25, 2025 | 122.44 | 122.59 | 122.59 | 122.89 | 121.5 | 216,500 |
| September 24, 2025 | 122.63 | 123.32 | 123.32 | 124.06 | 122.13 | 284,102 |
| September 23, 2025 | 121.66 | 123.13 | 123.13 | 124.24 | 121.66 | 286,155 |
| September 22, 2025 | 124.67 | 121.8 | 121.8 | 124.67 | 121.69 | 354,100 |
| September 19, 2025 | 126.16 | 125.02 | 125.02 | 127.2 | 123.82 | 667,700 |
| September 18, 2025 | 125.38 | 127.13 | 127.13 | 128.34 | 125.37 | 506,600 |
| September 17, 2025 | 125.04 | 126.16 | 126.16 | 130.02 | 124.43 | 604,700 |
| September 16, 2025 | 124.65 | 124.02 | 124.02 | 125.15 | 122.7 | 332,563 |
| September 15, 2025 | 125.31 | 124.34 | 124.34 | 125.31 | 123.71 | 344,744 |
| September 12, 2025 | 123.75 | 124.51 | 124.51 | 125.12 | 123.03 | 349,726 |
| September 11, 2025 | 121.06 | 124.41 | 124.41 | 127.56 | 121.06 | 748,300 |
| September 10, 2025 | 121.33 | 120.34 | 120.34 | 124.07 | 120.22 | 413,348 |
| September 09, 2025 | 120.13 | 120.82 | 120.82 | 120.92 | 118.05 | 424,300 |
| September 08, 2025 | 117.14 | 121.05 | 121.05 | 121.89 | 117.01 | 744,130 |
| September 05, 2025 | 116.63 | 117.49 | 117.49 | 119.6 | 115.86 | 681,801 |
| September 04, 2025 | 113.56 | 115.28 | 115.28 | 115.41 | 113.35 | 443,400 |
| September 03, 2025 | 109.23 | 112.83 | 112.83 | 112.9 | 109.23 | 467,100 |
| September 02, 2025 | 108.54 | 109.33 | 109.33 | 109.87 | 108.52 | 336,524 |
| August 29, 2025 | 109 | 110.1 | 110.1 | 110.58 | 107.74 | 316,328 |
| August 28, 2025 | 109.12 | 108.86 | 108.86 | 109.12 | 107.48 | 293,322 |
| August 27, 2025 | 108.85 | 108.51 | 108.51 | 109.45 | 108.14 | 265,706 |
| August 26, 2025 | 109.42 | 109.04 | 109.04 | 110.37 | 108.92 | 434,700 |
| August 25, 2025 | 109.76 | 109.54 | 109.54 | 110 | 108.41 | 238,300 |
| August 22, 2025 | 104.06 | 109.72 | 109.72 | 110.4 | 103.83 | 562,606 |
| August 21, 2025 | 104.53 | 103.39 | 103.39 | 104.8 | 103.12 | 454,645 |
| August 20, 2025 | 106.69 | 105.29 | 105.29 | 106.99 | 104.96 | 304,204 |
| August 19, 2025 | 105.66 | 106.97 | 106.97 | 107.06 | 105.56 | 303,500 |
| August 18, 2025 | 107.17 | 105.51 | 105.51 | 108.78 | 105.1 | 371,200 |
| August 15, 2025 | 108.97 | 107.01 | 107.01 | 108.97 | 106.46 | 433,000 |
| August 14, 2025 | 106.7 | 108.41 | 108.41 | 108.76 | 106.29 | 581,413 |
| August 13, 2025 | 103.04 | 108.33 | 108.33 | 108.55 | 102.95 | 875,700 |
| August 12, 2025 | 100.49 | 102.71 | 102.41 | 103.14 | 100.08 | 281,830 |
| August 11, 2025 | 98.09 | 99.66 | 99.37 | 99.68 | 98.09 | 242,700 |
| August 08, 2025 | 98.34 | 98.12 | 97.83 | 98.98 | 97.68 | 231,430 |
| August 07, 2025 | 100.13 | 98.18 | 97.89 | 100.22 | 98.01 | 286,404 |
| August 06, 2025 | 99.69 | 98.82 | 98.53 | 99.69 | 98.47 | 212,528 |