119.50
+1.2(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 118.08 | 118.3 | 118.3 | 118.68 | 116.81 | 302,000 |
| October 01, 2025 | 117.77 | 118.3 | 118.3 | 118.47 | 115.99 | 395,300 |
| September 30, 2025 | 118.49 | 118.35 | 118.35 | 119 | 116.74 | 435,549 |
| September 29, 2025 | 120.49 | 118.49 | 118.49 | 121.5 | 117.19 | 454,936 |
| September 26, 2025 | 119.2 | 119.43 | 119.43 | 120.33 | 118.18 | 311,256 |
| September 25, 2025 | 118.88 | 118.8 | 118.8 | 119.19 | 117.36 | 320,123 |
| September 24, 2025 | 120.01 | 118.74 | 118.74 | 120.37 | 118.1 | 364,400 |
| September 23, 2025 | 120.26 | 119.89 | 119.89 | 121.64 | 118.99 | 435,100 |
| September 22, 2025 | 121.81 | 119.51 | 119.51 | 122.14 | 119.01 | 557,600 |
| September 19, 2025 | 124.08 | 122.54 | 122.54 | 124.1 | 121.53 | 1.4M |
| September 18, 2025 | 120.84 | 124.18 | 124.18 | 124.42 | 119.44 | 481,700 |
| September 17, 2025 | 119.16 | 120.54 | 120.54 | 123.21 | 119.16 | 421,600 |
| September 16, 2025 | 120.3 | 118.89 | 118.89 | 121.69 | 117.74 | 406,539 |
| September 15, 2025 | 120.6 | 120.4 | 120.4 | 121.6 | 119.72 | 394,618 |
| September 12, 2025 | 121.32 | 120.6 | 120.6 | 121.66 | 120.28 | 323,200 |
| September 11, 2025 | 122.23 | 121.68 | 121.68 | 122.8 | 121.12 | 496,300 |
| September 10, 2025 | 121.59 | 121.99 | 121.99 | 123.27 | 121.43 | 442,410 |
| September 09, 2025 | 126.14 | 122.4 | 122 | 126.14 | 122.15 | 560,935 |
| September 08, 2025 | 125.39 | 125.59 | 125.18 | 125.68 | 122.45 | 707,323 |
| September 05, 2025 | 124.35 | 124.47 | 124.06 | 125.65 | 122.51 | 692,812 |
| September 04, 2025 | 121.83 | 123.63 | 123.63 | 123.83 | 120.77 | 401,848 |
| September 03, 2025 | 121.19 | 121.45 | 121.45 | 122.48 | 120.31 | 298,946 |
| September 02, 2025 | 120.92 | 121.53 | 121.53 | 121.55 | 119.33 | 459,300 |
| August 29, 2025 | 122.47 | 121.9 | 121.9 | 123.32 | 121.45 | 440,603 |
| August 28, 2025 | 122.52 | 122.25 | 122.25 | 123.64 | 116.6 | 323,648 |
| August 27, 2025 | 122.02 | 122.99 | 122.99 | 124.2 | 121.87 | 652,547 |
| August 26, 2025 | 120.18 | 122.72 | 122.72 | 123.17 | 120.18 | 597,200 |
| August 25, 2025 | 120.85 | 120.56 | 120.56 | 121.5 | 120.32 | 494,800 |
| August 22, 2025 | 115.74 | 121.59 | 121.59 | 121.9 | 115.61 | 836,030 |
| August 21, 2025 | 115.2 | 115.19 | 115.19 | 116 | 114.33 | 403,235 |
| August 20, 2025 | 115.92 | 115.76 | 115.76 | 116.54 | 114.89 | 543,403 |
| August 19, 2025 | 115.26 | 115.93 | 115.93 | 116.95 | 115.05 | 597,200 |
| August 18, 2025 | 115.06 | 115.67 | 115.67 | 115.75 | 113.88 | 472,100 |
| August 15, 2025 | 117.31 | 115.08 | 115.08 | 117.35 | 114.76 | 528,918 |
| August 14, 2025 | 114.89 | 117.06 | 117.06 | 117.49 | 114.89 | 515,600 |
| August 13, 2025 | 115.87 | 116.68 | 116.68 | 116.84 | 114.9 | 643,243 |
| August 12, 2025 | 110.92 | 114.55 | 114.55 | 114.62 | 110.52 | 549,680 |
| August 11, 2025 | 110.37 | 109.8 | 109.8 | 111.03 | 109.37 | 322,200 |
| August 08, 2025 | 109.8 | 110.18 | 110.18 | 111.05 | 108.99 | 405,933 |
| August 07, 2025 | 110.54 | 108.61 | 108.61 | 110.54 | 107.46 | 493,100 |
| August 06, 2025 | 111.74 | 110 | 110 | 111.74 | 109.78 | 468,404 |
| August 05, 2025 | 110.49 | 111.26 | 111.26 | 111.37 | 108.86 | 1.26M |
| August 04, 2025 | 108.23 | 110.55 | 110.55 | 110.64 | 107.86 | 641,300 |
| August 01, 2025 | 108.41 | 108.39 | 108.39 | 109.65 | 105.51 | 855,112 |
| July 31, 2025 | 110.42 | 109.99 | 109.99 | 111.36 | 109.05 | 1.05M |
| July 30, 2025 | 111.38 | 110.8 | 110.8 | 114.39 | 110.27 | 1.07M |
| July 29, 2025 | 110.12 | 109.2 | 109.2 | 110.72 | 108.12 | 905,712 |
| July 28, 2025 | 108.37 | 108.95 | 108.95 | 109.31 | 108.04 | 518,846 |
| July 25, 2025 | 108.02 | 108.12 | 108.12 | 108.44 | 105.81 | 454,700 |
| July 24, 2025 | 107.81 | 108.05 | 108.05 | 108.44 | 106.9 | 601,238 |
| July 23, 2025 | 109.3 | 108.24 | 108.24 | 109.4 | 107.63 | 355,120 |
| July 22, 2025 | 108.57 | 108.65 | 108.65 | 109.75 | 107.63 | 431,448 |
| July 21, 2025 | 109.8 | 108.41 | 108.41 | 110.82 | 108.34 | 336,418 |
| July 18, 2025 | 110.6 | 109.73 | 109.73 | 110.6 | 108.97 | 407,418 |
| July 17, 2025 | 108.13 | 109.42 | 109.42 | 110.26 | 108.13 | 446,742 |
| July 16, 2025 | 107.55 | 108.49 | 108.49 | 108.9 | 106.22 | 480,600 |
| July 15, 2025 | 111.97 | 106.84 | 106.84 | 112.45 | 106.82 | 759,000 |
| July 14, 2025 | 110.29 | 112.09 | 112.09 | 112.2 | 110.12 | 471,100 |
| July 11, 2025 | 110.55 | 110.21 | 110.21 | 111.35 | 109.98 | 396,822 |
| July 10, 2025 | 110.46 | 111.46 | 111.46 | 112.16 | 110 | 369,400 |