130.03
+0.0944(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 130.8 | 130.03 | 130.03 | 130.8 | 128.7 | 4,087 |
| September 26, 2025 | 128.97 | 129.94 | 129.94 | 130.45 | 128.65 | 4,331 |
| September 25, 2025 | 130.26 | 130.14 | 130.14 | 130.97 | 128.51 | 4,342 |
| September 24, 2025 | 130 | 129.94 | 129.94 | 130.7 | 129.59 | 1,593 |
| September 23, 2025 | 131.5 | 129.62 | 129.62 | 131.6 | 129.37 | 1,634 |
| September 22, 2025 | 131.5 | 129.31 | 129.31 | 132.4 | 128.93 | 5,545 |
| September 19, 2025 | 133.01 | 131.99 | 131.99 | 133.28 | 131.33 | 1,561 |
| September 18, 2025 | 135.32 | 133.01 | 133.01 | 135.36 | 132.47 | 1,198 |
| September 17, 2025 | 133.32 | 135.21 | 135.21 | 135.53 | 133.2 | 3,609 |
| September 16, 2025 | 132.4 | 133.1 | 133.08 | 133.41 | 130.79 | 1,674 |
| September 15, 2025 | 134.55 | 135.22 | 134.26 | 135.94 | 134.26 | 1,796 |
| September 12, 2025 | 135.58 | 134.81 | 134.81 | 135.75 | 134.42 | 568 |
| September 11, 2025 | 132.81 | 135 | 135 | 135.99 | 132.81 | 3,576 |
| September 10, 2025 | 136.32 | 132.8 | 132.8 | 136.84 | 132.54 | 11,688 |
| September 09, 2025 | 135.11 | 136.24 | 136.24 | 136.37 | 135.04 | 10,994 |
| September 08, 2025 | 135 | 134.09 | 134.09 | 135.09 | 132.49 | 11,541 |
| September 05, 2025 | 136.69 | 134.42 | 134.42 | 138.48 | 134.4 | 7,730 |
| September 04, 2025 | 136.79 | 135.99 | 135.97 | 136.85 | 135.23 | 2,518 |
| September 03, 2025 | 138.13 | 137.07 | 137.07 | 138.13 | 136 | 3,530 |
| September 02, 2025 | 138.5 | 136.33 | 136.33 | 138.5 | 134.25 | 3,007 |
| August 29, 2025 | 137.95 | 138.14 | 138.14 | 138.69 | 137.82 | 3,287 |
| August 28, 2025 | 137.36 | 137.5 | 137.5 | 138.74 | 136.27 | 3,287 |
| August 27, 2025 | 137.64 | 137.86 | 137.86 | 138.7 | 137.45 | 4,970 |
| August 26, 2025 | 137.5 | 137.41 | 137.41 | 138.19 | 135.55 | 2,701 |
| August 22, 2025 | 140 | 138.25 | 138.25 | 141 | 136.8 | 2,142 |
| August 21, 2025 | 140.21 | 139.69 | 139.69 | 140.49 | 137.83 | 971 |
| August 20, 2025 | 139.7 | 138.85 | 138.85 | 139.7 | 138.16 | 1,889 |
| August 19, 2025 | 137.85 | 139.22 | 139.22 | 140.2 | 137.35 | 1,960 |
| August 18, 2025 | 137 | 136.85 | 136.85 | 137.21 | 135.65 | 1,443 |
| August 15, 2025 | 135.35 | 137.03 | 137.03 | 137.25 | 135 | 907 |
| August 14, 2025 | 135 | 133.43 | 133.43 | 135 | 132.71 | 1,510 |
| August 13, 2025 | 133.3 | 133.92 | 133.92 | 135.16 | 132.1 | 704 |
| August 12, 2025 | 132.82 | 132.36 | 132.36 | 133.81 | 131.85 | 572 |
| August 11, 2025 | 133.23 | 134.36 | 134.36 | 135.18 | 131.66 | 2,686 |
| August 08, 2025 | 133.53 | 132.13 | 132.13 | 134.1 | 131.82 | 42,893 |
| August 07, 2025 | 134.5 | 132.69 | 132.69 | 135.35 | 131.35 | 2,422 |
| August 06, 2025 | 135.01 | 136.08 | 136.08 | 136.41 | 134.23 | 141,199 |
| August 05, 2025 | 136.22 | 134.98 | 134.98 | 136.52 | 133.87 | 2,180 |
| August 04, 2025 | 138.94 | 135.35 | 135.35 | 138.94 | 134.46 | 1,267 |
| August 01, 2025 | 137.2 | 136.87 | 137.1 | 138.75 | 134.98 | 5,727 |
| July 31, 2025 | 139.99 | 140.26 | 140.26 | 141.17 | 139.1 | 2,133 |
| July 30, 2025 | 141.87 | 142.15 | 142.15 | 142.79 | 139.93 | 1,154 |
| July 29, 2025 | 140 | 142.54 | 142.54 | 142.54 | 139.94 | 1,495 |
| July 28, 2025 | 142.9 | 142.15 | 142.15 | 144 | 141.65 | 3,166 |
| July 25, 2025 | 141.8 | 139.85 | 139.85 | 141.8 | 138.57 | 5,860 |
| July 24, 2025 | 142.5 | 139.81 | 139.81 | 144.01 | 139.36 | 24,222 |
| July 23, 2025 | 165.96 | 139.92 | 139.92 | 167 | 128.78 | 68,771 |
| July 22, 2025 | 165.5 | 166.65 | 166.65 | 167.26 | 164.5 | 1,488 |
| July 21, 2025 | 167.5 | 165.7 | 165.7 | 167.5 | 164.97 | 795 |
| July 18, 2025 | 168.55 | 167.33 | 167.33 | 168.55 | 166.03 | 26,557 |
| July 17, 2025 | 165.97 | 167.03 | 167.03 | 167.6 | 165.97 | 198 |
| July 16, 2025 | 164.75 | 165.5 | 165.5 | 165.89 | 164.56 | 5,829 |
| July 15, 2025 | 170.27 | 166.7 | 166.7 | 170.27 | 165.39 | 3,477 |
| July 14, 2025 | 164.5 | 167.62 | 167.62 | 168.7 | 164.5 | 770 |
| July 11, 2025 | 168.72 | 167.01 | 167.01 | 170.37 | 166.53 | 200,561 |
| July 10, 2025 | 174.93 | 170.48 | 170.48 | 174.93 | 168.77 | 1,112 |
| July 09, 2025 | 171.38 | 171.24 | 171.24 | 172 | 170.22 | 8,630 |
| July 08, 2025 | 173.8 | 171.47 | 171.47 | 173.8 | 168.8 | 24,841 |
| July 07, 2025 | 175 | 173.93 | 173.93 | 176 | 173.65 | 1,477 |
| July 03, 2025 | 171.42 | 174.58 | 174.58 | 175.67 | 171.3 | 762 |