148.78
+1.31(+0.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 149.55 | 148.78 | 148.78 | 149.55 | 148.51 | 252 |
September 26, 2025 | 147.24 | 147.7 | 147.7 | 148.09 | 147.1 | 274 |
September 25, 2025 | 146.2 | 146.36 | 146.36 | 147.01 | 146.2 | 53 |
September 24, 2025 | 148.67 | 148.16 | 148.16 | 148.82 | 147.86 | 424 |
September 23, 2025 | 152.91 | 148.44 | 149.12 | 152.91 | 148.21 | 13 |
September 22, 2025 | 149.17 | 148.64 | 148.64 | 149.17 | 147.99 | 42 |
September 19, 2025 | 149.65 | 148.77 | 148.77 | 149.78 | 148.3 | 18 |
September 18, 2025 | 148 | 149.56 | 149.56 | 149.56 | 146.79 | 18 |
September 17, 2025 | 147.24 | 148.07 | 148.07 | 148.45 | 147.24 | 34 |
September 16, 2025 | 147.68 | 146.06 | 146.06 | 147.68 | 145.49 | 37 |
September 15, 2025 | 146.7 | 147.76 | 147.76 | 147.9 | 146.35 | 61 |
September 12, 2025 | 148.77 | 146.99 | 146.99 | 148.77 | 146.9 | 268 |
September 11, 2025 | 145.38 | 147.93 | 147.93 | 148.04 | 144.67 | 132 |
September 10, 2025 | 143.88 | 144.44 | 144.44 | 144.8 | 142.33 | 477 |
September 09, 2025 | 144.76 | 144.02 | 144.15 | 145.44 | 143.48 | 56 |
September 08, 2025 | 145.84 | 144.67 | 144.67 | 145.84 | 144.67 | 83 |
September 05, 2025 | 144.23 | 143.97 | 143.74 | 144.79 | 143.35 | 12 |
September 04, 2025 | 144.62 | 143.51 | 143.84 | 144.64 | 142.9 | 864 |
September 03, 2025 | 145.79 | 143.73 | 143.73 | 145.79 | 143.69 | 29 |
September 02, 2025 | 145.01 | 144.43 | 144.43 | 145.1 | 144.43 | 167 |
August 29, 2025 | 147 | 146.66 | 146.66 | 147.51 | 146.58 | 26 |
August 28, 2025 | 149.5 | 146.98 | 146.98 | 149.5 | 146.61 | 12 |
August 27, 2025 | 148.52 | 148.53 | 148.53 | 148.53 | 147.82 | 102 |
August 26, 2025 | 147.1 | 147.1 | 147.1 | 147.1 | 147.1 | 364 |
August 22, 2025 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | 17 |
August 21, 2025 | 146.73 | 146.62 | 146.3 | 146.73 | 146.62 | 4 |
August 20, 2025 | 145 | 146.89 | 146.57 | 148.15 | 145 | 26 |
August 19, 2025 | 147.79 | 147.77 | 147.45 | 147.79 | 147.01 | 17 |
August 18, 2025 | 149.08 | 147.69 | 147.69 | 149.08 | 147.69 | 350 |
August 15, 2025 | 147.72 | 147.64 | 147.64 | 147.72 | 147.64 | 2 |
August 14, 2025 | 152.13 | 148.8 | 148.8 | 152.13 | 148.8 | 69 |
August 13, 2025 | 150.2 | 151.35 | 151.35 | 151.35 | 149.8 | 1,982 |
August 12, 2025 | 148.21 | 148.81 | 148.81 | 149.41 | 147.97 | 1,085 |
August 11, 2025 | 148.45 | 148.77 | 148.77 | 148.77 | 148.45 | 43 |
August 08, 2025 | 147.04 | 147.75 | 147.75 | 147.97 | 147.03 | 351 |
August 07, 2025 | 147.95 | 147.14 | 147.14 | 148.54 | 146.82 | 78 |
August 06, 2025 | 140.23 | 146.97 | 146.97 | 147.49 | 140.23 | 86 |
August 05, 2025 | 136.91 | 145.11 | 145.11 | 145.11 | 136.66 | 167 |
August 04, 2025 | 139 | 139 | 139 | 139.47 | 139 | 22 |
August 01, 2025 | 139.76 | 137.59 | 137.59 | 140.5 | 137.59 | 32 |
July 31, 2025 | 140.44 | 142.06 | 142.06 | 142.06 | 140.21 | 29 |
July 30, 2025 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | 2 |
July 29, 2025 | 144.03 | 143.17 | 143.17 | 144.03 | 143.11 | 76 |
July 28, 2025 | 143.3 | 143.45 | 143.45 | 143.95 | 143.3 | 24 |
July 25, 2025 | 143 | 143 | 143 | 143 | 141.81 | 121 |
July 24, 2025 | 142.53 | 141.89 | 141.89 | 142.53 | 141.55 | 30 |
July 23, 2025 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 80 |
July 22, 2025 | 138.16 | 139.08 | 139.08 | 139.08 | 136.96 | 38 |
July 21, 2025 | 139.86 | 139.04 | 139.04 | 139.86 | 139.04 | 113 |
July 18, 2025 | 139.5 | 139.67 | 139.67 | 140.05 | 139.5 | 30 |
July 17, 2025 | 138 | 138.75 | 138.75 | 139.15 | 138 | 29 |
July 16, 2025 | 135.29 | 135.34 | 135.34 | 135.46 | 134.17 | 51 |
July 15, 2025 | 136.44 | 135.18 | 135.18 | 136.44 | 135.18 | 3 |
July 14, 2025 | 136.61 | 135.54 | 135.54 | 136.61 | 134 | 117 |
July 11, 2025 | 135.96 | 135.06 | 135.06 | 135.96 | 135.06 | 6 |
July 10, 2025 | 135.13 | 136.05 | 136.05 | 136.05 | 135.13 | 5 |
July 09, 2025 | 134 | 134.04 | 134.04 | 134.04 | 134 | 140 |
July 08, 2025 | 132.58 | 133.38 | 133.38 | 133.41 | 132.57 | 6 |
July 07, 2025 | 132.75 | 132.15 | 132.15 | 133.61 | 132.15 | 8 |
July 03, 2025 | 132.87 | 132.86 | 132.86 | 132.88 | 132.86 | 2,191 |