114.02
-0.4745(-0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 114.09 | 114.49 | 114.49 | 114.83 | 113.32 | 236,185 |
September 26, 2025 | 114.96 | 115.23 | 115.23 | 115.75 | 114.05 | 181,046 |
September 25, 2025 | 116.83 | 114.4 | 114.4 | 117.06 | 112.97 | 254,308 |
September 24, 2025 | 115.65 | 117.03 | 117.03 | 117.69 | 115.65 | 202,400 |
September 23, 2025 | 116.38 | 116.15 | 116.15 | 116.77 | 114.6 | 252,404 |
September 22, 2025 | 115.84 | 116.54 | 116.54 | 116.84 | 114.6 | 218,627 |
September 19, 2025 | 118.24 | 115.84 | 115.84 | 118.83 | 115.1 | 437,600 |
September 18, 2025 | 115.07 | 117.77 | 117.77 | 118.42 | 114.43 | 545,000 |
September 17, 2025 | 115.03 | 115.05 | 115.05 | 116.27 | 114.34 | 379,600 |
September 16, 2025 | 115.2 | 114.54 | 114.54 | 117.52 | 114.45 | 325,400 |
September 15, 2025 | 116.23 | 115.79 | 115.79 | 118.71 | 115.63 | 327,700 |
September 12, 2025 | 118.98 | 116.84 | 116.84 | 119.23 | 116.76 | 303,364 |
September 11, 2025 | 119.37 | 118.9 | 118.9 | 119.95 | 115.12 | 563,600 |
September 10, 2025 | 120.67 | 118.7 | 118.7 | 121.59 | 118.11 | 480,240 |
September 09, 2025 | 123.89 | 121.03 | 121.03 | 124.4 | 121.01 | 185,505 |
September 08, 2025 | 123.3 | 123.79 | 123.79 | 123.93 | 120.75 | 190,407 |
September 05, 2025 | 126 | 123.21 | 123.21 | 127.51 | 122.29 | 180,300 |
September 04, 2025 | 124.1 | 126.24 | 126.24 | 126.5 | 123.39 | 227,932 |
September 03, 2025 | 122.1 | 123.15 | 123.15 | 124.46 | 121.91 | 269,925 |
September 02, 2025 | 121.88 | 122.27 | 122.27 | 122.5 | 120.25 | 177,035 |
August 29, 2025 | 125.07 | 123.02 | 123.02 | 126.57 | 122.79 | 173,744 |
August 28, 2025 | 123.91 | 124.12 | 124.12 | 126.08 | 122.98 | 223,500 |
August 27, 2025 | 121.68 | 123.84 | 123.84 | 125.84 | 121 | 220,600 |
August 26, 2025 | 121.98 | 121.93 | 121.93 | 122.49 | 120.53 | 384,917 |
August 25, 2025 | 124.59 | 122.22 | 122.22 | 125.35 | 121.49 | 287,400 |
August 22, 2025 | 126.94 | 125.05 | 125.05 | 128.6 | 124.34 | 361,000 |
August 21, 2025 | 125 | 126.87 | 126.87 | 127.5 | 124.5 | 397,800 |
August 20, 2025 | 121.59 | 125.07 | 125.07 | 125.26 | 121.59 | 233,803 |
August 19, 2025 | 120.13 | 120.86 | 120.86 | 121.37 | 120.06 | 156,616 |
August 18, 2025 | 119.64 | 120.53 | 120.53 | 121.92 | 119.25 | 196,000 |
August 15, 2025 | 121.18 | 120.26 | 120.26 | 123.19 | 119.77 | 309,000 |
August 14, 2025 | 123.11 | 120.6 | 120.6 | 123.87 | 119.96 | 365,600 |
August 13, 2025 | 124.12 | 123.07 | 123.07 | 124.86 | 122 | 473,205 |
August 12, 2025 | 122.65 | 123.05 | 123.05 | 123.23 | 119.86 | 295,700 |
August 11, 2025 | 120.16 | 121.64 | 121.64 | 123.32 | 120 | 326,321 |
August 08, 2025 | 122.19 | 120.38 | 120.38 | 124 | 120.05 | 396,500 |
August 07, 2025 | 116.29 | 122.89 | 122.89 | 123.11 | 116.29 | 623,903 |
August 06, 2025 | 112.51 | 116.64 | 116.64 | 117.22 | 109.45 | 2.02M |
August 05, 2025 | 128.06 | 112.26 | 112.26 | 128.35 | 111.9 | 977,054 |
August 04, 2025 | 130.1 | 131.53 | 131.53 | 131.91 | 128.35 | 391,390 |
August 01, 2025 | 132.19 | 129.62 | 129.62 | 132.19 | 128 | 398,723 |
July 31, 2025 | 130.6 | 132.49 | 132.49 | 134.57 | 130.6 | 298,120 |
July 30, 2025 | 130 | 130.52 | 130.52 | 132.18 | 130 | 230,342 |
July 29, 2025 | 132.22 | 129.99 | 129.99 | 132.74 | 129.2 | 255,477 |
July 28, 2025 | 132.55 | 130.31 | 130.31 | 132.95 | 130.12 | 314,753 |
July 25, 2025 | 133.56 | 132.52 | 132.52 | 135.76 | 131.82 | 322,900 |
July 24, 2025 | 136.6 | 131.77 | 131.77 | 137.07 | 131.58 | 383,338 |
July 23, 2025 | 137.78 | 136.93 | 136.93 | 139.99 | 132.65 | 389,050 |
July 22, 2025 | 138.93 | 137.8 | 137.8 | 140.91 | 136.6 | 295,900 |
July 21, 2025 | 138.33 | 139.86 | 139.86 | 142.59 | 136.41 | 320,200 |
July 18, 2025 | 140.83 | 139.56 | 139.56 | 141.81 | 139.29 | 251,113 |
July 17, 2025 | 143.57 | 140.41 | 140.41 | 144.5 | 139.9 | 255,142 |
July 16, 2025 | 143.1 | 144.07 | 144.07 | 147.4 | 141.41 | 337,600 |
July 15, 2025 | 140.29 | 141.88 | 141.88 | 142.31 | 139.27 | 382,884 |
July 14, 2025 | 136.22 | 141.17 | 141.17 | 143.31 | 134.4 | 487,363 |
July 11, 2025 | 138.85 | 135.01 | 135.01 | 139.95 | 134.76 | 274,694 |
July 10, 2025 | 143.58 | 138.6 | 138.6 | 143.58 | 136.69 | 275,200 |
July 09, 2025 | 142.12 | 144.45 | 144.45 | 144.84 | 140 | 494,813 |
July 08, 2025 | 144.52 | 142.58 | 142.58 | 145.57 | 141.8 | 351,900 |
July 07, 2025 | 147.73 | 145.32 | 145.32 | 148.53 | 144.4 | 227,100 |