129.78
+2.455(+1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 127.04 | 129.78 | 129.78 | 130.56 | 126.28 | 86,000 |
| September 25, 2025 | 124.53 | 127.33 | 127.33 | 127.88 | 123.5 | 84,955 |
| September 24, 2025 | 128.61 | 125.84 | 125.84 | 131 | 124.37 | 153,500 |
| September 23, 2025 | 129.77 | 127.66 | 127.66 | 131.1 | 127.64 | 93,624 |
| September 22, 2025 | 127.63 | 130.24 | 130.24 | 130.44 | 127.58 | 114,800 |
| September 19, 2025 | 128.7 | 127.63 | 127.63 | 129.3 | 126.9 | 167,121 |
| September 18, 2025 | 127.98 | 127.78 | 127.78 | 129.19 | 125.95 | 86,700 |
| September 17, 2025 | 129.66 | 127.8 | 127.8 | 132.11 | 127.43 | 118,998 |
| September 16, 2025 | 129.67 | 129.04 | 129.04 | 130.34 | 128.2 | 94,100 |
| September 15, 2025 | 126.55 | 129.66 | 129.66 | 129.99 | 126.55 | 109,567 |
| September 12, 2025 | 127.38 | 126.7 | 126.7 | 129.25 | 126.22 | 97,526 |
| September 11, 2025 | 125.24 | 128.18 | 128.18 | 128.48 | 124.32 | 100,900 |
| September 10, 2025 | 123.25 | 124.43 | 124.43 | 126.3 | 123.03 | 97,600 |
| September 09, 2025 | 122.62 | 123.25 | 123.25 | 123.82 | 119.42 | 150,000 |
| September 08, 2025 | 123.05 | 122.62 | 122.62 | 124.93 | 122.01 | 101,800 |
| September 05, 2025 | 122.58 | 123.06 | 123.06 | 124.43 | 121.23 | 122,448 |
| September 04, 2025 | 120.62 | 120.99 | 120.99 | 121.14 | 118.66 | 134,504 |
| September 03, 2025 | 123.68 | 120.83 | 120.83 | 124.66 | 120.57 | 165,298 |
| September 02, 2025 | 123.22 | 123.14 | 123.14 | 126.05 | 122.79 | 93,759 |
| August 29, 2025 | 127.33 | 125.92 | 125.92 | 130.26 | 124.21 | 229,021 |
| August 28, 2025 | 124.66 | 126.29 | 126.29 | 127.02 | 124.46 | 128,827 |
| August 27, 2025 | 120.44 | 124.52 | 124.52 | 124.94 | 120.15 | 168,500 |
| August 26, 2025 | 120.06 | 121.59 | 121.59 | 122.19 | 119.82 | 104,000 |
| August 25, 2025 | 120.92 | 119.48 | 119.48 | 122.72 | 118.77 | 70,200 |
| August 22, 2025 | 115.22 | 121.52 | 121.52 | 123.76 | 115 | 142,835 |
| August 21, 2025 | 111.9 | 114.29 | 114.23 | 114.95 | 110.08 | 97,300 |
| August 20, 2025 | 114.64 | 112.44 | 112.44 | 114.64 | 111.88 | 111,500 |
| August 19, 2025 | 118 | 115.1 | 115.1 | 118.25 | 114.4 | 59,663 |
| August 18, 2025 | 116.83 | 118.5 | 118.5 | 118.96 | 114.66 | 100,333 |
| August 15, 2025 | 122.13 | 117.29 | 117.29 | 122.13 | 115.91 | 138,500 |
| August 14, 2025 | 121.54 | 121.58 | 121.58 | 122.91 | 120.27 | 182,621 |
| August 13, 2025 | 118.97 | 122.79 | 122.79 | 123.16 | 117.9 | 154,500 |
| August 12, 2025 | 114.07 | 118.56 | 118.56 | 119.06 | 112.78 | 144,385 |
| August 11, 2025 | 111.8 | 113.01 | 113.01 | 114.18 | 111.8 | 161,816 |
| August 08, 2025 | 107 | 112.15 | 112.15 | 112.79 | 107 | 116,634 |
| August 07, 2025 | 108.28 | 106.33 | 106.33 | 109.02 | 104.01 | 120,509 |
| August 06, 2025 | 106.27 | 106.67 | 106.67 | 106.84 | 104.28 | 114,728 |
| August 05, 2025 | 103.65 | 106.7 | 106.7 | 107.11 | 101.64 | 122,138 |
| August 04, 2025 | 99.53 | 103.64 | 103.64 | 105.44 | 98.83 | 170,308 |
| August 01, 2025 | 97.7 | 99.02 | 99.02 | 100.55 | 95.06 | 169,700 |
| July 31, 2025 | 109.26 | 99.58 | 99.58 | 109.26 | 94.77 | 315,626 |
| July 30, 2025 | 112.48 | 111.5 | 111.5 | 113.21 | 110.49 | 154,828 |
| July 29, 2025 | 109.79 | 112.5 | 112.5 | 113.4 | 109.76 | 160,277 |
| July 28, 2025 | 107.3 | 108.57 | 108.57 | 108.8 | 106.92 | 77,200 |
| July 25, 2025 | 108.26 | 107.49 | 107.49 | 109.33 | 107.11 | 97,042 |
| July 24, 2025 | 107.84 | 107.48 | 107.48 | 108.36 | 106.79 | 72,428 |
| July 23, 2025 | 108.46 | 108.11 | 108.11 | 108.94 | 107.25 | 75,302 |
| July 22, 2025 | 105.46 | 107.44 | 107.44 | 107.67 | 102.46 | 96,719 |
| July 21, 2025 | 104.81 | 105.73 | 105.73 | 106.47 | 104.75 | 85,281 |
| July 18, 2025 | 105 | 104.79 | 104.79 | 107.41 | 103.64 | 97,300 |
| July 17, 2025 | 101.92 | 104.17 | 104.17 | 104.63 | 101.92 | 153,600 |
| July 16, 2025 | 101.31 | 101.95 | 101.95 | 102 | 99.28 | 101,760 |
| July 15, 2025 | 101.84 | 100.76 | 100.76 | 102.64 | 100.69 | 129,753 |
| July 14, 2025 | 101.69 | 101.3 | 101.3 | 103.06 | 100.89 | 136,030 |
| July 11, 2025 | 101.89 | 102.24 | 102.24 | 103.79 | 100.68 | 111,901 |
| July 10, 2025 | 104.28 | 101.99 | 101.99 | 104.71 | 100.92 | 199,500 |
| July 09, 2025 | 102.17 | 104.62 | 104.62 | 104.85 | 101.72 | 195,430 |
| July 08, 2025 | 102.57 | 101.97 | 101.97 | 102.57 | 100.04 | 186,134 |
| July 07, 2025 | 103.67 | 101.94 | 101.94 | 105.8 | 101.76 | 149,243 |
| July 03, 2025 | 102.97 | 104.8 | 104.8 | 105.27 | 102.06 | 118,500 |