121.32
-0.24(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 120.75 | 121.32 | 121.32 | 121.32 | 119.11 | 1.73M |
| November 06, 2025 | 123.28 | 121.56 | 121.56 | 123.36 | 121.18 | 9.8M |
| November 05, 2025 | 123.15 | 123.54 | 123.54 | 124.38 | 122.94 | 7.08M |
| November 04, 2025 | 123.82 | 123.35 | 123.35 | 124.58 | 123.19 | 1.21M |
| November 03, 2025 | 126.16 | 125.49 | 125.49 | 126.18 | 125.12 | 1.07M |
| October 31, 2025 | 126.22 | 124.91 | 124.91 | 126.22 | 124.47 | 3.11M |
| October 30, 2025 | 125.73 | 124.55 | 124.55 | 125.85 | 124.51 | 1.71M |
| October 29, 2025 | 126.5 | 126.51 | 126.51 | 126.83 | 125.48 | 1.78M |
| October 28, 2025 | 125.5 | 125.88 | 125.88 | 126.31 | 125.08 | 1.42M |
| October 27, 2025 | 124.14 | 124.83 | 124.83 | 124.92 | 124.07 | 984,452 |
| October 24, 2025 | 122.62 | 122.72 | 122.72 | 123.09 | 122.46 | 907,201 |
| October 23, 2025 | 120.64 | 121.64 | 121.64 | 121.89 | 120.57 | 877,510 |
| October 22, 2025 | 121.64 | 120.64 | 120.64 | 121.78 | 119.55 | 1.52M |
| October 21, 2025 | 121.73 | 121.56 | 121.56 | 121.82 | 121.24 | 1.14M |
| October 20, 2025 | 120.77 | 121.6 | 121.6 | 121.84 | 120.77 | 752,623 |
| October 17, 2025 | 119.02 | 120.24 | 120.24 | 120.49 | 118.73 | 1.16M |
| October 16, 2025 | 120.62 | 119.63 | 119.63 | 121.13 | 118.78 | 1.44M |
| October 15, 2025 | 120.91 | 120.18 | 120.18 | 121.27 | 119.03 | 849,044 |
| October 14, 2025 | 119.25 | 119.62 | 119.62 | 120.5 | 118.07 | 1.74M |
| October 13, 2025 | 120.25 | 120.58 | 120.58 | 120.83 | 119.69 | 877,769 |
| October 10, 2025 | 122.35 | 118.2 | 118.2 | 122.66 | 118.16 | 1.55M |
| October 09, 2025 | 122.33 | 122.13 | 122.13 | 122.33 | 121.58 | 1.28M |
| October 08, 2025 | 121.3 | 122.19 | 122.19 | 122.2 | 121.3 | 990,244 |
| October 07, 2025 | 121.86 | 120.98 | 120.98 | 121.9 | 120.55 | 1.96M |
| October 06, 2025 | 121.43 | 121.67 | 121.67 | 121.91 | 121.03 | 1.42M |
| October 03, 2025 | 121.56 | 120.92 | 120.92 | 121.67 | 120.51 | 1.03M |
| October 02, 2025 | 121.89 | 121.36 | 121.36 | 121.89 | 120.89 | 980,701 |
| October 01, 2025 | 119.89 | 121.22 | 121.22 | 121.42 | 119.84 | 1.05M |
| September 30, 2025 | 119.88 | 120.5 | 120.5 | 120.6 | 119.47 | 2.63M |
| September 29, 2025 | 120.18 | 119.97 | 119.97 | 120.59 | 119.69 | 3.98M |
| September 26, 2025 | 119.32 | 119.56 | 119.56 | 119.61 | 118.56 | 648,429 |
| September 25, 2025 | 118.76 | 119.05 | 119.05 | 119.41 | 118.14 | 1.03M |
| September 24, 2025 | 120.62 | 119.67 | 119.67 | 120.69 | 119.21 | 953,045 |
| September 23, 2025 | 121.72 | 120.44 | 120.3 | 121.72 | 120.23 | 870,348 |
| September 22, 2025 | 120.52 | 121.73 | 121.59 | 121.82 | 120.52 | 1.26M |
| September 19, 2025 | 120.11 | 120.69 | 120.55 | 120.79 | 119.87 | 792,538 |
| September 18, 2025 | 119.56 | 119.52 | 119.52 | 120.09 | 119.17 | 861,100 |
| September 17, 2025 | 119.31 | 118.85 | 118.85 | 119.33 | 117.76 | 1.24M |
| September 16, 2025 | 119.78 | 119.33 | 119.33 | 119.82 | 119.25 | 940,212 |
| September 15, 2025 | 118.96 | 119.55 | 119.55 | 119.55 | 118.88 | 762,900 |
| September 12, 2025 | 118.19 | 118.43 | 118.43 | 118.68 | 117.9 | 931,704 |
| September 11, 2025 | 118.03 | 118.01 | 118.01 | 118.19 | 117.47 | 939,297 |
| September 10, 2025 | 117.85 | 117.41 | 117.41 | 118.01 | 117 | 1M |
| September 09, 2025 | 116.48 | 116.59 | 116.59 | 116.69 | 115.85 | 1.48M |
| September 08, 2025 | 116.15 | 116.26 | 116.26 | 116.69 | 116.15 | 950,143 |
| September 05, 2025 | 116.65 | 115.61 | 115.61 | 116.83 | 114.66 | 820,402 |
| September 04, 2025 | 114.96 | 115.75 | 115.75 | 115.82 | 114.65 | 836,985 |
| September 03, 2025 | 114.53 | 114.73 | 114.73 | 115.1 | 114.05 | 564,739 |
| September 02, 2025 | 112.85 | 113.71 | 113.71 | 113.75 | 112.42 | 703,419 |
| August 29, 2025 | 115.63 | 114.67 | 114.67 | 115.74 | 114.29 | 794,000 |
| August 28, 2025 | 115.45 | 116 | 116 | 116.2 | 115.05 | 600,926 |
| August 27, 2025 | 115.01 | 115.29 | 115.29 | 115.45 | 114.69 | 2.01M |
| August 26, 2025 | 114.36 | 115 | 115 | 115.11 | 114.1 | 515,100 |
| August 25, 2025 | 114.4 | 114.34 | 114.34 | 115.03 | 114.15 | 603,407 |
| August 22, 2025 | 112.95 | 114.58 | 114.58 | 114.98 | 112.76 | 1.04M |
| August 21, 2025 | 112.96 | 112.85 | 112.85 | 113.46 | 112.43 | 520,858 |
| August 20, 2025 | 113.66 | 113.24 | 113.24 | 113.73 | 111.82 | 937,231 |
| August 19, 2025 | 115.53 | 114.04 | 114.04 | 115.53 | 113.72 | 934,378 |
| August 18, 2025 | 115.46 | 115.6 | 115.6 | 115.68 | 115.16 | 972,966 |
| August 15, 2025 | 116.13 | 115.54 | 115.54 | 116.13 | 115.23 | 520,918 |