120.95
-1.305(-1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 122.41 | 120.95 | 120.95 | 123.28 | 120.78 | 483,812 |
October 02, 2025 | 121.05 | 122.26 | 122.26 | 122.45 | 119.8 | 460,000 |
October 01, 2025 | 119.32 | 121.05 | 121.05 | 121.91 | 119.29 | 332,346 |
September 30, 2025 | 121.13 | 119.86 | 119.86 | 121.55 | 119.21 | 295,200 |
September 29, 2025 | 124.47 | 120.93 | 120.93 | 124.51 | 119.71 | 289,101 |
September 26, 2025 | 120.69 | 123.24 | 123.24 | 123.54 | 119.74 | 228,428 |
September 25, 2025 | 120.93 | 120.69 | 120.69 | 122.28 | 118.57 | 360,636 |
September 24, 2025 | 124.13 | 120.87 | 120.87 | 124.91 | 120.47 | 292,000 |
September 23, 2025 | 124.53 | 124.21 | 124.21 | 126.12 | 123.69 | 245,400 |
September 22, 2025 | 124.75 | 124.52 | 124.52 | 125.27 | 122.5 | 366,900 |
September 19, 2025 | 127.38 | 124.84 | 124.84 | 127.61 | 123.58 | 502,800 |
September 18, 2025 | 125.71 | 127.38 | 127.38 | 128.11 | 125.34 | 255,400 |
September 17, 2025 | 124.04 | 125 | 125 | 128.15 | 123.49 | 344,300 |
September 16, 2025 | 123.84 | 123.85 | 123.85 | 124.75 | 122.06 | 387,372 |
September 15, 2025 | 125.46 | 123.93 | 123.93 | 125.89 | 122.84 | 303,200 |
September 12, 2025 | 127.61 | 124.59 | 124.59 | 128.87 | 124.42 | 192,300 |
September 11, 2025 | 125.85 | 128.28 | 128.28 | 128.54 | 125.75 | 197,000 |
September 10, 2025 | 126.79 | 125.55 | 125.55 | 126.96 | 124 | 205,700 |
September 09, 2025 | 128.88 | 126.86 | 126.86 | 129.09 | 126.63 | 281,600 |
September 08, 2025 | 126.31 | 128.76 | 128.76 | 129.1 | 125.89 | 289,100 |
September 05, 2025 | 125.46 | 125.13 | 125.13 | 126.63 | 124.78 | 208,200 |
September 04, 2025 | 123.04 | 125.4 | 125.4 | 125.48 | 122.34 | 296,200 |
September 03, 2025 | 123.55 | 122.71 | 122.71 | 125.01 | 122.63 | 470,921 |
September 02, 2025 | 122.46 | 123.64 | 123.64 | 123.9 | 121.02 | 181,744 |
August 29, 2025 | 125.12 | 123.96 | 123.96 | 125.28 | 123.2 | 230,900 |
August 28, 2025 | 127.11 | 124.85 | 124.85 | 127.11 | 124 | 285,505 |
August 27, 2025 | 126.31 | 126.61 | 126.61 | 128.32 | 125.02 | 305,000 |
August 26, 2025 | 126.09 | 127.5 | 127.5 | 127.84 | 126.09 | 208,630 |
August 25, 2025 | 125.19 | 126.14 | 126.14 | 127.59 | 123.21 | 310,400 |
August 22, 2025 | 121.63 | 125.38 | 125.38 | 125.79 | 120.53 | 282,936 |
August 21, 2025 | 120.5 | 120.75 | 120.75 | 121.56 | 119.27 | 290,700 |
August 20, 2025 | 121.28 | 120.92 | 120.92 | 122.02 | 119.72 | 563,800 |
August 19, 2025 | 120.59 | 121.9 | 121.9 | 123.16 | 120.59 | 153,010 |
August 18, 2025 | 121.08 | 120.59 | 120.59 | 121.46 | 120.3 | 226,000 |
August 15, 2025 | 122.02 | 121.01 | 121.01 | 122.49 | 119.51 | 214,600 |
August 14, 2025 | 121.24 | 121.61 | 121.61 | 122.17 | 120 | 237,400 |
August 13, 2025 | 119.2 | 123.44 | 123.44 | 123.78 | 118.76 | 478,500 |
August 12, 2025 | 114.27 | 118.91 | 118.91 | 119.11 | 113.45 | 418,038 |
August 11, 2025 | 114.66 | 113.42 | 113.42 | 115.23 | 112.27 | 286,200 |
August 08, 2025 | 113.3 | 114.13 | 114.13 | 115 | 112.66 | 159,347 |
August 07, 2025 | 113.98 | 113.7 | 113.7 | 115.05 | 112 | 250,531 |
August 06, 2025 | 113.87 | 113.71 | 113.71 | 115.03 | 113.32 | 281,009 |
August 05, 2025 | 113.64 | 113.75 | 113.75 | 114.4 | 111.45 | 303,100 |
August 04, 2025 | 110.52 | 112.91 | 112.91 | 112.93 | 109.73 | 406,000 |
August 01, 2025 | 110.45 | 110.54 | 110.54 | 110.65 | 107.32 | 339,800 |
July 31, 2025 | 112.05 | 111.15 | 111.15 | 112.05 | 109.9 | 256,512 |
July 30, 2025 | 113.89 | 111.71 | 111.71 | 114.25 | 110.82 | 289,500 |
July 29, 2025 | 115.34 | 113.71 | 113.71 | 115.34 | 112.98 | 491,000 |
July 28, 2025 | 113.03 | 114.93 | 114.93 | 115.69 | 112.31 | 623,300 |
July 25, 2025 | 116.36 | 113.32 | 113.32 | 116.36 | 112.79 | 394,600 |
July 24, 2025 | 116.94 | 115.13 | 115.13 | 117.9 | 111.88 | 810,276 |
July 23, 2025 | 111.47 | 114.18 | 114.18 | 114.34 | 110 | 571,900 |
July 22, 2025 | 109.49 | 109.8 | 109.8 | 111.37 | 106.99 | 440,500 |
July 21, 2025 | 109.52 | 109.15 | 109.15 | 111.11 | 108.84 | 454,300 |
July 18, 2025 | 111.63 | 109.44 | 109.44 | 111.63 | 108.34 | 336,786 |
July 17, 2025 | 109.96 | 110.41 | 110.41 | 112.38 | 109.63 | 483,700 |
July 16, 2025 | 110.27 | 109.77 | 109.77 | 111.27 | 108.95 | 595,600 |
July 15, 2025 | 114.75 | 110.38 | 110.38 | 114.75 | 110.27 | 464,100 |
July 14, 2025 | 112.85 | 114.36 | 114.36 | 114.7 | 110.45 | 733,066 |
July 11, 2025 | 111.34 | 110.73 | 110.73 | 112 | 108.6 | 855,833 |