136.23
-4.52(-3.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 134.97 | 136.23 | 136.27 | 136.86 | 134.82 | 280 |
September 25, 2025 | 140 | 140.43 | 140.43 | 140.55 | 135.67 | 2,125 |
September 24, 2025 | 144.97 | 142.42 | 142.42 | 145.1 | 141.51 | 197 |
September 23, 2025 | 144.71 | 144.8 | 144.8 | 145.81 | 144.06 | 92 |
September 22, 2025 | 144 | 144.49 | 144.49 | 146.32 | 144 | 225 |
September 19, 2025 | 146.5 | 143.61 | 143.61 | 146.5 | 143.3 | 167 |
September 18, 2025 | 144.76 | 145.44 | 145.44 | 146.23 | 143.88 | 212 |
September 17, 2025 | 145.95 | 144.55 | 144.55 | 145.97 | 143.84 | 31 |
September 16, 2025 | 141.88 | 143.2 | 143.2 | 143.32 | 141.65 | 225 |
September 15, 2025 | 145.9 | 142.02 | 142.02 | 145.9 | 138.59 | 408 |
September 12, 2025 | 146.14 | 144.51 | 144.51 | 147.71 | 144.1 | 2,189 |
September 11, 2025 | 146.42 | 146.32 | 146.32 | 147.09 | 146.01 | 476 |
September 10, 2025 | 148.15 | 145.09 | 145.09 | 148.15 | 144.01 | 461 |
September 09, 2025 | 146.88 | 147.96 | 147.96 | 147.96 | 145.8 | 247 |
September 08, 2025 | 144.5 | 146.31 | 146.31 | 146.75 | 144.5 | 1,515 |
September 05, 2025 | 143 | 142.1 | 140.99 | 143.79 | 140.39 | 200 |
September 04, 2025 | 142.6 | 141.79 | 141.79 | 144.78 | 141.25 | 325 |
September 03, 2025 | 146.63 | 144.87 | 144.87 | 146.63 | 142.98 | 298 |
September 02, 2025 | 138.2 | 145.31 | 145.31 | 147 | 136.1 | 102,275 |
August 29, 2025 | 134.97 | 134.58 | 134.58 | 135.74 | 134.32 | 5,405 |
August 28, 2025 | 134.39 | 135.16 | 135.73 | 136.37 | 133.51 | 775 |
August 27, 2025 | 132.95 | 133.54 | 133.54 | 133.8 | 131.37 | 124 |
August 26, 2025 | 126.23 | 131.3 | 131.3 | 131.41 | 126.23 | 309 |
August 22, 2025 | 132.83 | 132.13 | 132.13 | 133.12 | 131.34 | 881 |
August 21, 2025 | 129.56 | 131.19 | 131.19 | 131.19 | 128.02 | 396 |
August 20, 2025 | 127.43 | 129.08 | 129.08 | 129.95 | 127.38 | 831 |
August 19, 2025 | 127.79 | 127.58 | 127.58 | 128.47 | 126.57 | 216 |
August 18, 2025 | 127.86 | 128.37 | 129.07 | 129.91 | 127.66 | 912 |
August 15, 2025 | 128.5 | 126.91 | 126.91 | 128.5 | 124.52 | 232 |
August 14, 2025 | 127 | 125.98 | 125.98 | 127.13 | 124 | 2,428 |
August 13, 2025 | 120 | 122.51 | 122.51 | 123.14 | 119.44 | 1,234 |
August 12, 2025 | 117 | 117.36 | 117.36 | 120.43 | 112.33 | 1,512 |
August 11, 2025 | 111.11 | 112.8 | 112.8 | 113.97 | 109 | 502 |
August 08, 2025 | 108.69 | 108.77 | 108.77 | 109.29 | 107.42 | 636 |
August 07, 2025 | 109.5 | 108.71 | 108.71 | 111.9 | 106 | 399 |
August 06, 2025 | 111.8 | 111.28 | 111.28 | 111.84 | 109.35 | 119 |
August 05, 2025 | 110.11 | 112.23 | 112.23 | 113.03 | 109.78 | 10,080 |
August 04, 2025 | 111 | 108.48 | 108.48 | 111 | 108.2 | 1,973 |
August 01, 2025 | 107.52 | 106.97 | 106.97 | 107.89 | 106.29 | 797 |
July 31, 2025 | 106.59 | 108.37 | 108.37 | 108.46 | 105.42 | 442 |
July 30, 2025 | 105.28 | 106.98 | 106.98 | 107.22 | 104.05 | 696 |
July 29, 2025 | 102.68 | 103.51 | 103.51 | 104.08 | 102.22 | 478 |
July 28, 2025 | 108.13 | 103.84 | 103.84 | 108.13 | 103.18 | 504 |
July 25, 2025 | 104.38 | 104.44 | 104.7 | 105.04 | 103.45 | 770 |
July 24, 2025 | 103.91 | 102.79 | 102.79 | 104.77 | 102.75 | 829 |
July 23, 2025 | 102.92 | 102.28 | 102.28 | 102.92 | 101.6 | 920 |
July 22, 2025 | 103 | 102.2 | 102.2 | 103 | 101.58 | 2,584 |
July 21, 2025 | 103.72 | 102.39 | 102.39 | 103.72 | 101.83 | 2,867 |
July 18, 2025 | 105.5 | 104.18 | 104.18 | 105.5 | 103.66 | 123 |
July 17, 2025 | 104.73 | 104.97 | 104.97 | 105.1 | 103.07 | 349 |
July 16, 2025 | 102.55 | 104.11 | 104.11 | 104.94 | 102.24 | 83 |
July 15, 2025 | 102.22 | 101.62 | 101.62 | 102.43 | 101.04 | 444 |
July 14, 2025 | 98.24 | 99.36 | 99.36 | 101.85 | 97.54 | 750 |
July 11, 2025 | 96.41 | 98.72 | 98.72 | 98.85 | 96.25 | 1,067 |
July 10, 2025 | 97 | 96.25 | 96.25 | 97.29 | 95.51 | 1,043 |
July 09, 2025 | 93.75 | 97.33 | 97.33 | 97.33 | 93.5 | 1,120 |
July 08, 2025 | 97.1 | 97.08 | 97.08 | 97.46 | 96.21 | 57 |
July 07, 2025 | 97.22 | 96.56 | 96.56 | 97.22 | 95.08 | 213 |
July 03, 2025 | 98.36 | 96.28 | 96.28 | 98.81 | 95.8 | 125 |
July 02, 2025 | 97.34 | 96.98 | 96.98 | 98 | 96.67 | 46 |