124.58
+0.22(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 124.64 | 124.58 | 124.58 | 124.79 | 124.37 | 2,991 |
| November 10, 2025 | 124.66 | 124.36 | 124.36 | 125.36 | 124.25 | 3,230 |
| November 07, 2025 | 122.59 | 121.48 | 121.48 | 122.59 | 121.48 | 7,016 |
| November 06, 2025 | 124.85 | 123.43 | 123.43 | 125.64 | 123.17 | 4,462 |
| November 05, 2025 | 123.53 | 124.53 | 124.53 | 124.53 | 123.41 | 9,992 |
| November 04, 2025 | 124.18 | 124.51 | 124.51 | 124.83 | 123.46 | 6,843 |
| November 03, 2025 | 125.96 | 125.28 | 125.28 | 126.37 | 124.21 | 24,806 |
| October 31, 2025 | 125.2 | 125.44 | 125.44 | 125.9 | 125 | 2,503 |
| October 30, 2025 | 126.97 | 126.43 | 126.43 | 127.04 | 125.58 | 5,200 |
| October 29, 2025 | 127.52 | 128.48 | 128.48 | 128.48 | 127.21 | 11,119 |
| October 28, 2025 | 127.86 | 128.25 | 128.25 | 128.25 | 127.1 | 8,830 |
| October 27, 2025 | 128.98 | 127.88 | 127.88 | 129.3 | 127.87 | 20,165 |
| October 24, 2025 | 128 | 128.06 | 128.06 | 128.5 | 128 | 1,741 |
| October 23, 2025 | 125.4 | 125.59 | 125.59 | 125.61 | 125.29 | 4,262 |
| October 22, 2025 | 126.58 | 124.63 | 124.63 | 126.58 | 124.63 | 4,359 |
| October 21, 2025 | 127.25 | 126.97 | 126.97 | 127.25 | 126.02 | 4,254 |
| October 20, 2025 | 125.43 | 126.57 | 126.57 | 127.01 | 125.43 | 25,445 |
| October 17, 2025 | 124.65 | 124.08 | 124.08 | 125.35 | 123.28 | 4,561 |
| October 16, 2025 | 128.47 | 127.43 | 127.43 | 128.86 | 127.43 | 3,807 |
| October 15, 2025 | 127.93 | 128.37 | 128.37 | 128.9 | 127.7 | 13,774 |
| October 14, 2025 | 123.98 | 125.14 | 125.14 | 125.14 | 123.2 | 4,777 |
| October 13, 2025 | 123.97 | 124.67 | 124.67 | 124.67 | 123.47 | 4,830 |
| October 10, 2025 | 125.76 | 122.91 | 122.91 | 126.08 | 122.91 | 10,504 |
| October 09, 2025 | 126.36 | 125.56 | 125.56 | 126.36 | 125.56 | 3,733 |
| October 08, 2025 | 125.1 | 125.92 | 125.92 | 125.92 | 125 | 4,267 |
| October 07, 2025 | 126.14 | 125.22 | 125.22 | 126.54 | 125.22 | 2,261 |
| October 06, 2025 | 126.38 | 127.21 | 127.21 | 127.21 | 126.15 | 5,718 |
| October 03, 2025 | 125.41 | 126.48 | 126.48 | 126.83 | 125.39 | 2,186 |
| October 02, 2025 | 124.55 | 123.93 | 123.93 | 124.55 | 123.88 | 6,688 |
| October 01, 2025 | 122.06 | 123.81 | 123.81 | 123.81 | 122.06 | 77,017 |
| September 30, 2025 | 123.44 | 122.84 | 122.84 | 123.8 | 122.75 | 2,085 |
| September 29, 2025 | 124.26 | 123.58 | 123.58 | 124.41 | 123.58 | 4,578 |
| September 26, 2025 | 122.73 | 123.27 | 123.27 | 123.27 | 122.26 | 9,406 |
| September 25, 2025 | 122.89 | 122.31 | 122.31 | 124 | 121.92 | 2,364 |
| September 24, 2025 | 124.85 | 124.68 | 124.68 | 125.15 | 124.64 | 8,062 |
| September 23, 2025 | 126.64 | 126.13 | 126.13 | 126.64 | 124.85 | 3,014 |
| September 22, 2025 | 124.39 | 124.7 | 124.7 | 124.7 | 124.06 | 1,688 |
| September 19, 2025 | 125.33 | 124.49 | 124.49 | 125.52 | 124.49 | 5,668 |
| September 18, 2025 | 122.95 | 124.31 | 124.31 | 124.75 | 122.95 | 6,148 |
| September 17, 2025 | 122 | 123.33 | 123.33 | 123.57 | 122 | 9,703 |
| September 16, 2025 | 122.22 | 121.39 | 121.39 | 122.33 | 121.39 | 2,612 |
| September 15, 2025 | 122.25 | 122.26 | 122.26 | 122.49 | 122.12 | 4,811 |
| September 12, 2025 | 122.6 | 122 | 122 | 122.6 | 122 | 1,718 |
| September 11, 2025 | 120.99 | 122.62 | 122.62 | 122.62 | 120.56 | 4,372 |
| September 10, 2025 | 120.71 | 120.96 | 120.96 | 121.65 | 120.67 | 5,492 |
| September 09, 2025 | 121.68 | 120.98 | 120.98 | 121.75 | 120.58 | 2,458 |
| September 08, 2025 | 121.64 | 121.56 | 121.56 | 121.96 | 120.95 | 2,050 |
| September 05, 2025 | 120.93 | 120.9 | 120.9 | 122.18 | 120.41 | 1,532 |
| September 04, 2025 | 119.65 | 119.95 | 119.95 | 119.95 | 119.63 | 3,178 |
| September 03, 2025 | 119 | 119.34 | 119.34 | 119.4 | 118.93 | 2,954 |
| September 02, 2025 | 119.75 | 118.7 | 118.7 | 119.75 | 118.29 | 7,882 |
| September 01, 2025 | 120.11 | 120.23 | 120.23 | 120.31 | 119.97 | 685 |
| August 29, 2025 | 120.69 | 119.95 | 119.95 | 120.85 | 119.95 | 6,530 |
| August 28, 2025 | 121 | 120.41 | 120.41 | 121.49 | 120.39 | 7,897 |
| August 27, 2025 | 119.74 | 120.44 | 120.44 | 120.44 | 119.42 | 4,795 |
| August 26, 2025 | 118.42 | 119.58 | 119.58 | 119.71 | 118.25 | 4,914 |
| August 22, 2025 | 115.56 | 119.96 | 119.96 | 120 | 115.56 | 2,276 |
| August 21, 2025 | 115.12 | 115.4 | 115.4 | 115.5 | 114.57 | 2,387 |
| August 20, 2025 | 115.41 | 115.03 | 115.03 | 115.68 | 114.55 | 2,776 |
| August 19, 2025 | 116.22 | 116.11 | 116.11 | 116.72 | 116.01 | 12,844 |