123.15
-0.02(-0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 05, 2025 | 97.46 | 99.24 | 98.95 | 99.65 | 97.45 | 341,000 |
August 04, 2025 | 96.16 | 97.63 | 97.34 | 97.71 | 95.82 | 405,900 |
August 01, 2025 | 93.75 | 95.85 | 95.85 | 98.14 | 93.75 | 527,870 |
July 31, 2025 | 93.37 | 93.14 | 93.14 | 94.12 | 92.95 | 361,623 |
July 30, 2025 | 94.62 | 94.06 | 94.06 | 96.1 | 93.25 | 567,013 |
July 29, 2025 | 93.82 | 94.97 | 94.97 | 95.18 | 93.82 | 310,642 |
July 28, 2025 | 93.79 | 93.41 | 93.41 | 94.97 | 93.12 | 401,500 |
July 25, 2025 | 92.89 | 94.07 | 94.07 | 94.09 | 91.78 | 460,400 |
July 24, 2025 | 96.83 | 93.26 | 93.26 | 97.75 | 93.2 | 559,843 |
July 23, 2025 | 97.5 | 96.56 | 96.56 | 100.63 | 96.12 | 1.24M |
July 22, 2025 | 102.58 | 104.25 | 104.25 | 105 | 102.17 | 533,484 |
July 21, 2025 | 101.59 | 101.94 | 101.94 | 102.86 | 101.59 | 367,230 |
July 18, 2025 | 101.14 | 100.85 | 100.85 | 101.96 | 100.29 | 223,110 |
July 17, 2025 | 99.17 | 100.94 | 100.94 | 100.95 | 98.97 | 280,437 |
July 16, 2025 | 98.83 | 99.53 | 99.53 | 99.79 | 97.67 | 383,343 |
July 15, 2025 | 100.88 | 98.56 | 98.56 | 100.88 | 98.54 | 492,800 |
July 14, 2025 | 99.82 | 100.92 | 100.92 | 101.01 | 99.28 | 371,514 |
July 11, 2025 | 100.02 | 100.06 | 100.06 | 100.84 | 99.65 | 280,207 |