130.95
-0.82(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 130.59 | 130.95 | 131.05 | 131.73 | 130.33 | 13 |
| September 25, 2025 | 133.42 | 131.77 | 131.77 | 133.65 | 130.16 | 100 |
| September 24, 2025 | 132.5 | 132.89 | 132.89 | 133.05 | 132.5 | 25 |
| September 23, 2025 | 131.98 | 133.27 | 133.27 | 134.04 | 131.15 | 44 |
| September 22, 2025 | 129 | 131.01 | 131.01 | 131.01 | 129 | 265 |
| September 19, 2025 | 129.95 | 130.56 | 130.56 | 131 | 129.95 | 9 |
| September 18, 2025 | 127.52 | 130.1 | 130.1 | 130.19 | 126.94 | 521 |
| September 17, 2025 | 130.96 | 130.12 | 130.12 | 131.16 | 128.82 | 58 |
| September 16, 2025 | 131.75 | 130.13 | 130.13 | 131.75 | 129.98 | 63 |
| September 15, 2025 | 132.66 | 131.21 | 131.21 | 132.66 | 131.14 | 15 |
| September 12, 2025 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | 32 |
| September 11, 2025 | 133.04 | 133.96 | 133.96 | 134.18 | 132.78 | 33 |
| September 10, 2025 | 135.75 | 133.51 | 133.46 | 135.93 | 133.46 | 8 |
| September 09, 2025 | 134.78 | 135.9 | 135.9 | 135.9 | 133.93 | 51 |
| September 08, 2025 | 137.69 | 134.55 | 134.55 | 137.69 | 134.55 | 1,141 |
| September 05, 2025 | 136.36 | 137.05 | 137.19 | 137.46 | 135.22 | 48 |
| September 04, 2025 | 136.8 | 136.31 | 136.19 | 136.89 | 136.02 | 14 |
| September 03, 2025 | 136.45 | 136.21 | 136.21 | 137.42 | 135.69 | 108 |
| September 02, 2025 | 137 | 136.27 | 136.27 | 137 | 135.61 | 135 |
| August 29, 2025 | 137.35 | 137.16 | 137.16 | 137.35 | 135.87 | 84 |
| August 28, 2025 | 137.51 | 135.17 | 135.17 | 138.55 | 134.9 | 74 |
| August 27, 2025 | 138.93 | 138.21 | 138.21 | 139.43 | 138 | 1,696 |
| August 26, 2025 | 136.95 | 137.41 | 137.41 | 138 | 136.77 | 16 |
| August 22, 2025 | 138.9 | 141.07 | 141.07 | 141.72 | 137.31 | 160 |
| August 21, 2025 | 137.81 | 137.69 | 137.69 | 140.25 | 137.69 | 93 |
| August 20, 2025 | 136.69 | 137.7 | 137.7 | 138.26 | 136.69 | 16 |
| August 19, 2025 | 133.54 | 135.88 | 135.88 | 136.19 | 133.34 | 104 |
| August 18, 2025 | 135 | 136.36 | 135.85 | 136.51 | 135 | 118 |
| August 15, 2025 | 136.1 | 134.99 | 134.99 | 136.2 | 134.42 | 14 |
| August 14, 2025 | 133.45 | 133.36 | 133.36 | 133.77 | 133.08 | 77 |
| August 13, 2025 | 133.77 | 135.12 | 135.12 | 135.12 | 132.08 | 44 |
| August 12, 2025 | 127.67 | 130.6 | 130.6 | 131.04 | 127.67 | 24 |
| August 11, 2025 | 129.62 | 129.04 | 129.04 | 131.06 | 128.85 | 150 |
| August 08, 2025 | 127.09 | 130.1 | 130.1 | 130.42 | 127.09 | 125 |
| August 07, 2025 | 132.55 | 128.66 | 128.66 | 137 | 126.66 | 127 |
| August 06, 2025 | 134.22 | 130.29 | 130.29 | 135.95 | 126.54 | 174 |
| August 05, 2025 | 139.6 | 140.67 | 140.67 | 141.17 | 138.45 | 182 |
| August 04, 2025 | 138.29 | 138.64 | 138.64 | 140.89 | 137.41 | 27 |
| August 01, 2025 | 139.5 | 137.32 | 137.32 | 142.01 | 137.32 | 29 |
| July 31, 2025 | 142.96 | 142.2 | 142.2 | 144.82 | 141.77 | 34 |
| July 30, 2025 | 145.95 | 146.34 | 146.34 | 146.34 | 145.13 | 38 |
| July 29, 2025 | 145.89 | 146.96 | 146.96 | 147.17 | 145.07 | 51 |
| July 28, 2025 | 144.47 | 144.46 | 144.46 | 145.89 | 144.11 | 627 |
| July 25, 2025 | 145.88 | 144.41 | 143.32 | 145.88 | 143.32 | 4 |
| July 24, 2025 | 151.4 | 150.29 | 150.29 | 151.4 | 146.18 | 27 |
| July 23, 2025 | 148.42 | 149.27 | 149.27 | 151.07 | 146.23 | 294 |
| July 22, 2025 | 140 | 143.99 | 143.99 | 144.03 | 140 | 65 |
| July 21, 2025 | 139.54 | 139.76 | 139.76 | 141.21 | 139.54 | 101 |
| July 18, 2025 | 145.57 | 143.34 | 143.34 | 145.57 | 142.66 | 61 |
| July 17, 2025 | 140.49 | 140.65 | 140.65 | 141.18 | 139.06 | 28 |
| July 16, 2025 | 142.17 | 139.48 | 140.03 | 142.17 | 138.9 | 2 |
| July 15, 2025 | 143.16 | 143.95 | 143.95 | 143.95 | 142.55 | 11 |
| July 14, 2025 | 141.59 | 144.09 | 144.09 | 144.31 | 141.59 | 32 |
| July 11, 2025 | 142.01 | 142.53 | 142.53 | 143.43 | 141.14 | 33 |
| July 10, 2025 | 142.14 | 143.46 | 143.46 | 143.75 | 140.8 | 68 |
| July 09, 2025 | 145.74 | 139.84 | 139.84 | 145.74 | 139.84 | 54 |
| July 08, 2025 | 142.77 | 145.33 | 145.33 | 145.49 | 141.8 | 87 |
| July 07, 2025 | 142.56 | 143.37 | 143.37 | 143.71 | 141.87 | 33 |
| July 03, 2025 | 142.54 | 142.79 | 142.79 | 143.78 | 142.54 | 397 |
| July 02, 2025 | 145.31 | 143.29 | 143.29 | 146.39 | 142.79 | 17 |