125.92
+0.26(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 126.52 | 125.92 | 125.92 | 127 | 125.48 | 6,836 |
| September 04, 2025 | 125.26 | 125.66 | 125.66 | 125.74 | 125.22 | 11,886 |
| September 03, 2025 | 124.62 | 125.06 | 125.06 | 125.32 | 124.5 | 9,377 |
| September 02, 2025 | 125.66 | 123.88 | 123.88 | 125.7 | 123.88 | 21,424 |
| September 01, 2025 | 125.74 | 125.79 | 125.79 | 125.96 | 125.6 | 2,978 |
| August 29, 2025 | 126.16 | 125.48 | 125.48 | 126.24 | 125.4 | 231,327 |
| August 28, 2025 | 126.14 | 125.99 | 125.99 | 126.24 | 125.94 | 11,662 |
| August 27, 2025 | 125.66 | 125.7 | 125.7 | 125.74 | 125.38 | 5,199 |
| August 26, 2025 | 125.06 | 125.22 | 125.22 | 125.36 | 124.8 | 10,770 |
| August 22, 2025 | 124.1 | 126.3 | 126.3 | 126.3 | 124.06 | 4,379 |
| August 21, 2025 | 124.72 | 124.54 | 124.54 | 125.18 | 124.16 | 8,666 |
| August 20, 2025 | 124.64 | 124.56 | 124.56 | 125.48 | 123.9 | 15,576 |
| August 19, 2025 | 126 | 125.38 | 125.38 | 126 | 125.24 | 7,465 |
| August 18, 2025 | 126.4 | 125.38 | 125.38 | 126.4 | 125.24 | 7,006 |
| August 15, 2025 | 125.22 | 125.54 | 125.54 | 126.1 | 125.22 | 1,535 |
| August 14, 2025 | 125.48 | 125.2 | 125.2 | 125.6 | 125 | 15,803 |
| August 13, 2025 | 125.18 | 125.34 | 125.34 | 125.64 | 125.16 | 1,937 |
| August 12, 2025 | 124 | 124.78 | 124.78 | 124.78 | 123.72 | 13,936 |
| August 11, 2025 | 124.46 | 123.96 | 123.96 | 124.64 | 123.82 | 15,256 |
| August 08, 2025 | 123.6 | 123.96 | 123.96 | 124.04 | 123.48 | 4,251 |
| August 07, 2025 | 123.5 | 123.26 | 123.26 | 124.28 | 123.22 | 14,468 |
| August 06, 2025 | 122.7 | 123.02 | 123.02 | 123.02 | 122.36 | 8,696 |
| August 05, 2025 | 122.86 | 122.1 | 122.1 | 122.88 | 122 | 4,451 |
| August 04, 2025 | 121.26 | 122.2 | 122.2 | 122.3 | 120.74 | 28,771 |
| August 01, 2025 | 121.92 | 120.6 | 120.6 | 122.36 | 120.32 | 6,691 |
| July 31, 2025 | 124 | 123.16 | 123.16 | 124.12 | 122.98 | 50,715 |
| July 30, 2025 | 124.26 | 123.14 | 123.14 | 124.26 | 123.14 | 8,093 |
| July 29, 2025 | 123.66 | 123.25 | 123.25 | 124.08 | 123.25 | 5,282 |
| July 28, 2025 | 124.56 | 123.68 | 123.68 | 124.56 | 123.6 | 2,313 |
| July 25, 2025 | 123.86 | 123.86 | 123.86 | 124.2 | 123.62 | 3,560 |
| July 24, 2025 | 123.98 | 124.06 | 124.06 | 124.74 | 123.86 | 12,298 |
| July 23, 2025 | 123.14 | 123.2 | 123.2 | 123.42 | 123.06 | 4,226 |
| July 22, 2025 | 122.24 | 122.32 | 122.32 | 122.5 | 121.9 | 6,873 |
| July 21, 2025 | 122.32 | 122.86 | 122.86 | 122.86 | 122.24 | 22,066 |
| July 18, 2025 | 122.34 | 122.11 | 122.11 | 122.44 | 122.1 | 1,977 |
| July 17, 2025 | 121.52 | 121.82 | 121.82 | 121.9 | 121.26 | 8,653 |
| July 16, 2025 | 120.78 | 120.68 | 120.68 | 121.32 | 120.68 | 7,248 |
| July 15, 2025 | 121.96 | 121.36 | 121.36 | 122.34 | 121.32 | 3,466 |
| July 14, 2025 | 120.8 | 121.64 | 121.64 | 121.64 | 120.8 | 5,001 |
| July 11, 2025 | 121.86 | 121.44 | 121.44 | 122.46 | 121.18 | 1,759 |
| July 10, 2025 | 121.7 | 122.02 | 122.02 | 122.06 | 121.7 | 2,817 |
| July 09, 2025 | 121.18 | 121.52 | 121.52 | 121.86 | 121.14 | 6,075 |
| July 08, 2025 | 121.36 | 120.95 | 120.95 | 121.36 | 120.94 | 7,017 |
| July 07, 2025 | 121.4 | 121.32 | 121.32 | 121.66 | 121.26 | 10,435 |
| July 04, 2025 | 121.7 | 121.46 | 121.46 | 121.7 | 121.17 | 13,189 |
| July 03, 2025 | 121.54 | 122.14 | 122.14 | 122.14 | 121.28 | 24,393 |
| July 02, 2025 | 121.22 | 121.1 | 121.1 | 121.44 | 120.54 | 9,243 |
| July 01, 2025 | 120.86 | 120.64 | 120.64 | 120.94 | 120.5 | 6,178 |
| June 30, 2025 | 121.12 | 120.54 | 120.54 | 121.2 | 120.44 | 5,507 |
| June 27, 2025 | 120.2 | 120.6 | 120.6 | 120.6 | 120.08 | 18,512 |
| June 26, 2025 | 119.08 | 119.5 | 119.5 | 119.56 | 119.08 | 4,776 |
| June 25, 2025 | 118.74 | 118.62 | 118.62 | 118.96 | 118.58 | 12,738 |
| June 24, 2025 | 118.66 | 118.76 | 118.76 | 119 | 118.34 | 26,603 |
| June 23, 2025 | 116.2 | 116.94 | 116.94 | 117.02 | 115.96 | 27,858 |
| June 20, 2025 | 116.72 | 116.82 | 116.82 | 117.36 | 116.1 | 15,550 |
| June 19, 2025 | 117.3 | 115.92 | 115.92 | 117.3 | 115.92 | 1,164 |
| June 18, 2025 | 117.2 | 117.44 | 117.44 | 117.6 | 116.92 | 27,466 |
| June 17, 2025 | 117.56 | 117.44 | 117.44 | 118.08 | 117.24 | 19,777 |
| June 16, 2025 | 117.6 | 118.32 | 118.32 | 118.52 | 117.44 | 15,623 |
| June 13, 2025 | 117.56 | 117.78 | 117.78 | 117.78 | 116.38 | 11,930 |