125.33
-1.3475(-1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 124.62 | 125.33 | 125.33 | 126.17 | 123.86 | 220,939 |
| October 16, 2025 | 126.83 | 126.68 | 126.68 | 127.15 | 126.56 | 239,918 |
| October 15, 2025 | 126.48 | 126.78 | 126.78 | 127.4 | 126.4 | 102,094 |
| October 14, 2025 | 125.16 | 125.54 | 125.54 | 125.67 | 124.25 | 121,915 |
| October 13, 2025 | 125.93 | 126.06 | 126.06 | 126.27 | 125.34 | 145,643 |
| October 10, 2025 | 127.71 | 125.6 | 125.6 | 128.16 | 125.6 | 80,241 |
| October 09, 2025 | 128.04 | 127.45 | 127.45 | 128.15 | 127.45 | 479,323 |
| October 08, 2025 | 127.28 | 127.87 | 127.87 | 127.87 | 127.25 | 135,111 |
| October 07, 2025 | 127.61 | 127.23 | 127.23 | 128 | 127.2 | 114,788 |
| October 06, 2025 | 127.64 | 127.68 | 127.68 | 127.8 | 127.32 | 93,671 |
| October 03, 2025 | 127.63 | 127.76 | 127.76 | 127.83 | 127.34 | 75,325 |
| October 02, 2025 | 127.22 | 126.92 | 126.92 | 127.56 | 126.86 | 116,856 |
| October 01, 2025 | 133.56 | 126.75 | 126.75 | 133.56 | 125.62 | 114,603 |
| September 30, 2025 | 126.07 | 126 | 126 | 126.35 | 125.84 | 78,166 |
| September 29, 2025 | 126.32 | 126.19 | 126.19 | 126.6 | 126.14 | 110,047 |
| September 26, 2025 | 125.33 | 125.5 | 125.5 | 125.95 | 125.13 | 108,590 |
| September 25, 2025 | 125.73 | 125.26 | 125.26 | 125.83 | 124.65 | 143,682 |
| September 24, 2025 | 126.38 | 125.96 | 125.96 | 126.4 | 125.96 | 58,767 |
| September 23, 2025 | 126.83 | 126.65 | 126.65 | 126.9 | 126.65 | 64,495 |
| September 22, 2025 | 126.02 | 126.41 | 126.41 | 126.51 | 125.75 | 43,769 |
| September 19, 2025 | 125.54 | 125.65 | 125.65 | 126.04 | 125.42 | 89,094 |
| September 18, 2025 | 125.58 | 125.87 | 125.87 | 126.15 | 125.25 | 76,158 |
| September 17, 2025 | 125.49 | 125.34 | 125.34 | 125.59 | 125.22 | 80,372 |
| September 16, 2025 | 125.74 | 125.39 | 125.39 | 125.98 | 125.35 | 143,998 |
| September 15, 2025 | 125.19 | 125.54 | 125.54 | 125.66 | 125 | 138,698 |
| September 12, 2025 | 125.02 | 125.05 | 125.05 | 125.17 | 124.79 | 74,810 |
| September 11, 2025 | 124.2 | 125.03 | 125.03 | 125.03 | 124 | 79,518 |
| September 10, 2025 | 128.4 | 124.04 | 124.04 | 128.4 | 123.81 | 111,893 |
| September 09, 2025 | 123.53 | 123.32 | 123.32 | 123.67 | 123.11 | 42,480 |
| September 08, 2025 | 123.2 | 123.48 | 123.48 | 123.53 | 123.18 | 158,401 |
| September 05, 2025 | 123.71 | 122.82 | 122.82 | 124 | 122.39 | 173,898 |
| September 04, 2025 | 122.44 | 122.85 | 122.85 | 122.9 | 122.36 | 88,232 |
| September 03, 2025 | 121.9 | 122.14 | 122.14 | 122.47 | 121.8 | 119,277 |
| September 02, 2025 | 122.55 | 120.97 | 120.97 | 122.63 | 120.93 | 124,684 |
| September 01, 2025 | 122.57 | 122.79 | 122.79 | 122.82 | 122.51 | 33,083 |
| August 29, 2025 | 123.31 | 122.44 | 122.44 | 123.34 | 122.31 | 73,186 |
| August 28, 2025 | 123.05 | 123.03 | 123.03 | 123.2 | 122.75 | 344,776 |
| August 27, 2025 | 122.74 | 122.94 | 122.94 | 122.94 | 122.54 | 58,585 |
| August 26, 2025 | 121.98 | 122.13 | 122.13 | 122.3 | 121.76 | 83,066 |
| August 22, 2025 | 120.66 | 122.9 | 122.9 | 122.9 | 120.63 | 45,717 |
| August 21, 2025 | 121.35 | 121.19 | 121.19 | 121.4 | 120.68 | 97,829 |
| August 20, 2025 | 121.38 | 121.05 | 121.05 | 121.59 | 120.36 | 70,472 |
| August 19, 2025 | 122.15 | 122.05 | 122.05 | 122.45 | 121.83 | 25,714 |
| August 18, 2025 | 122.29 | 122.18 | 122.18 | 122.41 | 122.12 | 94,547 |
| August 15, 2025 | 122.98 | 122.41 | 122.41 | 123.06 | 122.34 | 26,375 |
| August 14, 2025 | 122.5 | 122.34 | 122.34 | 122.76 | 122 | 97,980 |
| August 13, 2025 | 122.22 | 122.44 | 122.44 | 122.85 | 122.21 | 135,241 |
| August 12, 2025 | 121.04 | 121.85 | 121.85 | 121.86 | 120.81 | 53,994 |
| August 11, 2025 | 121.43 | 121.12 | 121.12 | 121.45 | 121.02 | 64,610 |
| August 08, 2025 | 120.43 | 120.87 | 120.87 | 121.14 | 120.41 | 42,609 |
| August 07, 2025 | 120.62 | 120.2 | 120.2 | 121.44 | 120.18 | 42,723 |
| August 06, 2025 | 122 | 120.24 | 120.24 | 122 | 119.46 | 75,453 |
| August 05, 2025 | 120.28 | 119.34 | 119.34 | 120.38 | 119.27 | 33,615 |
| August 04, 2025 | 118.64 | 119.63 | 119.63 | 119.7 | 118.61 | 51,849 |
| August 01, 2025 | 119.9 | 118.16 | 118.16 | 119.91 | 117.84 | 43,492 |
| July 31, 2025 | 121.73 | 121.13 | 121.13 | 122.01 | 120.78 | 93,540 |
| July 30, 2025 | 120.93 | 120.79 | 120.79 | 121.08 | 120.63 | 75,511 |
| July 29, 2025 | 121.24 | 120.81 | 120.81 | 121.47 | 120.8 | 56,417 |
| July 28, 2025 | 121.64 | 121.14 | 121.14 | 121.66 | 121 | 55,156 |
| July 25, 2025 | 120.81 | 120.9 | 120.9 | 120.93 | 120.71 | 47,877 |