126.96
+0.39(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2025 | 116.23 | 116.36 | 116.36 | 116.4 | 116.04 | 1,562 |
| August 15, 2025 | 117.1 | 115.77 | 115.77 | 117.1 | 115.77 | 1,096 |
| August 14, 2025 | 118 | 116.08 | 116.08 | 118.05 | 116.05 | 10,192 |
| August 13, 2025 | 116.1 | 117.19 | 117.19 | 117.19 | 116.1 | 5,189 |
| August 12, 2025 | 112.84 | 114.81 | 114.81 | 114.81 | 112.56 | 20,465 |
| August 11, 2025 | 112.97 | 112.45 | 112.45 | 113.11 | 112.45 | 5,539 |
| August 08, 2025 | 112.78 | 112.55 | 112.55 | 113.12 | 112.55 | 13,611 |
| August 07, 2025 | 112.34 | 111.93 | 111.93 | 113.94 | 111.93 | 4,124 |
| August 06, 2025 | 113.21 | 112.7 | 112.7 | 113.21 | 112.19 | 1,301 |
| August 05, 2025 | 112.38 | 112 | 112 | 112.93 | 111.96 | 4,885 |
| August 04, 2025 | 111.09 | 111.3 | 111.3 | 111.39 | 110.26 | 6,923 |
| August 01, 2025 | 111.66 | 109.25 | 109.25 | 111.66 | 108.62 | 78,889 |
| July 31, 2025 | 112.75 | 112.8 | 112.8 | 113.24 | 112.41 | 2,538 |
| July 30, 2025 | 114.14 | 114.32 | 114.32 | 114.37 | 114.14 | 1,306 |
| July 29, 2025 | 114.94 | 113.73 | 113.73 | 114.94 | 113.73 | 2,442 |
| July 28, 2025 | 114.15 | 114.35 | 114.35 | 115.49 | 114.15 | 3,608 |
| July 25, 2025 | 113.95 | 113.99 | 113.99 | 113.99 | 113.95 | 392 |