119.56
+0.51(+0.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 14, 2025 | 115.57 | 115.87 | 115.87 | 116.23 | 115.38 | 644,154 |
August 13, 2025 | 116.35 | 115.73 | 115.73 | 116.49 | 115.39 | 1.19M |
August 12, 2025 | 115.11 | 115.86 | 115.86 | 115.87 | 114.47 | 802,502 |
August 11, 2025 | 114.76 | 114.59 | 114.59 | 115.35 | 114.3 | 635,503 |
August 08, 2025 | 114.21 | 114.78 | 114.78 | 114.89 | 114.04 | 601,200 |
August 07, 2025 | 114.68 | 113.8 | 113.8 | 114.82 | 112.92 | 657,598 |
August 06, 2025 | 112.66 | 113.96 | 113.96 | 114.02 | 112.54 | 651,330 |
August 05, 2025 | 113.5 | 112.4 | 112.4 | 113.64 | 112.3 | 927,246 |
August 04, 2025 | 112.14 | 113.34 | 113.34 | 113.35 | 112.14 | 707,107 |
August 01, 2025 | 112.15 | 111.18 | 111.18 | 112.15 | 110.65 | 1.06M |
July 31, 2025 | 115.48 | 113.41 | 113.41 | 115.48 | 113.16 | 695,491 |
July 30, 2025 | 113.18 | 113.31 | 113.31 | 113.67 | 112.58 | 1.15M |
July 29, 2025 | 113.96 | 113 | 113 | 114.08 | 112.92 | 716,217 |
July 28, 2025 | 113.49 | 113.59 | 113.59 | 113.69 | 113.27 | 743,404 |
July 25, 2025 | 112.92 | 113.18 | 113.18 | 113.43 | 112.8 | 747,472 |
July 24, 2025 | 112.58 | 112.67 | 112.67 | 112.9 | 112.26 | 539,850 |
July 23, 2025 | 111.85 | 112.3 | 112.3 | 112.3 | 111.37 | 688,457 |
July 22, 2025 | 112.13 | 111.35 | 111.35 | 112.13 | 110.7 | 607,538 |
July 21, 2025 | 111.94 | 112.08 | 112.08 | 112.53 | 111.87 | 610,600 |
July 18, 2025 | 112.12 | 111.75 | 111.75 | 112.12 | 111.43 | 621,128 |
July 17, 2025 | 111.14 | 111.78 | 111.78 | 111.89 | 111.03 | 500,700 |
July 16, 2025 | 110.9 | 111.01 | 111.01 | 111.11 | 109.84 | 1.09M |
July 15, 2025 | 111.16 | 110.58 | 110.58 | 111.28 | 110.58 | 706,610 |
July 14, 2025 | 110.06 | 110.27 | 110.27 | 110.52 | 109.58 | 1.19M |
July 11, 2025 | 109.87 | 110.02 | 110.02 | 110.35 | 109.65 | 633,166 |
July 10, 2025 | 110.49 | 110.35 | 110.35 | 110.58 | 109.67 | 965,143 |
July 09, 2025 | 109.85 | 110.35 | 110.35 | 110.49 | 109.75 | 995,338 |
July 08, 2025 | 109.77 | 109.33 | 109.33 | 109.77 | 109.06 | 762,857 |
July 07, 2025 | 109.7 | 109.44 | 109.44 | 109.87 | 108.88 | 988,126 |
July 03, 2025 | 109.5 | 110.18 | 110.18 | 110.34 | 109.46 | 367,724 |