140.99
-0.5338(-0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 140.9 | 140.99 | 140.99 | 141.83 | 139.95 | 122 |
September 25, 2025 | 145.29 | 141.52 | 141.52 | 145.97 | 141.52 | 44 |
September 24, 2025 | 146.5 | 146.86 | 146.86 | 147.05 | 145.9 | 263 |
September 23, 2025 | 146.18 | 146.24 | 146.24 | 147.56 | 146.17 | 213 |
September 22, 2025 | 145 | 147.05 | 147.05 | 147.39 | 144.1 | 105 |
September 19, 2025 | 146.32 | 144.25 | 144.25 | 146.65 | 144.25 | 82 |
September 18, 2025 | 144.8 | 144.9 | 144.9 | 144.9 | 142.73 | 78 |
September 17, 2025 | 142.02 | 142.13 | 142.13 | 142.8 | 141.06 | 68 |
September 16, 2025 | 140.01 | 139.56 | 139.56 | 140.44 | 139.56 | 68 |
September 15, 2025 | 141.73 | 140.92 | 140.92 | 143.44 | 139.96 | 328 |
September 12, 2025 | 143.05 | 142.08 | 142.08 | 143.9 | 141.91 | 2,790 |
September 11, 2025 | 142 | 143.3 | 143.3 | 143.49 | 141.54 | 117 |
September 10, 2025 | 144.35 | 141.56 | 141.56 | 145 | 141.56 | 126 |
September 09, 2025 | 142.03 | 142.19 | 142.19 | 143.78 | 142.03 | 135 |
September 08, 2025 | 143.02 | 143.21 | 143.21 | 144.08 | 142.51 | 86 |
September 05, 2025 | 140.5 | 145 | 145 | 145.12 | 140.5 | 177 |
September 04, 2025 | 136.6 | 138.07 | 137.73 | 138.15 | 134.71 | 276 |
September 03, 2025 | 142.71 | 137.21 | 137.21 | 142.71 | 137.21 | 3,893 |
September 02, 2025 | 139.08 | 141.15 | 141.15 | 142.67 | 139.08 | 604 |
August 29, 2025 | 139.22 | 138.71 | 138.71 | 139.22 | 138 | 40 |
August 28, 2025 | 138.1 | 138.74 | 138.74 | 138.89 | 137.47 | 2,350 |
August 27, 2025 | 136.22 | 138.44 | 138.44 | 138.84 | 136.22 | 66 |
August 26, 2025 | 133.23 | 135.97 | 135.97 | 136.18 | 133.23 | 51 |
August 22, 2025 | 135.97 | 136.59 | 136.59 | 136.93 | 134.46 | 66 |
August 21, 2025 | 132 | 134.49 | 134.49 | 134.76 | 132 | 520 |
August 20, 2025 | 132.85 | 132.59 | 132.59 | 134.77 | 131.11 | 47 |
August 19, 2025 | 133.21 | 134.02 | 134.02 | 134.02 | 133 | 61 |
August 18, 2025 | 132.77 | 133.61 | 133.61 | 133.76 | 132.55 | 685 |
August 15, 2025 | 131.57 | 132.47 | 132.47 | 132.69 | 130 | 42 |
August 14, 2025 | 130.3 | 130.94 | 130.94 | 131.88 | 130.3 | 226 |
August 13, 2025 | 129.99 | 130.86 | 130.86 | 130.86 | 129 | 245 |
August 12, 2025 | 124.02 | 128.01 | 128.01 | 128.01 | 124.02 | 66 |
August 11, 2025 | 124.54 | 125.06 | 125.06 | 125.58 | 124 | 85 |
August 08, 2025 | 125.5 | 124.36 | 124.36 | 125.75 | 124.11 | 47 |
August 07, 2025 | 129.99 | 127.05 | 127.05 | 129.99 | 126.45 | 1,112 |
August 06, 2025 | 127.79 | 127.16 | 127.16 | 128.8 | 126.39 | 2,173 |
August 05, 2025 | 128.82 | 127.79 | 127.79 | 128.82 | 127.16 | 178 |
August 04, 2025 | 128.54 | 128.11 | 128.11 | 129.05 | 126.74 | 66 |
August 01, 2025 | 126.54 | 127.5 | 127.5 | 127.84 | 125.13 | 94 |
July 31, 2025 | 137 | 131.43 | 131.43 | 137.07 | 128.32 | 333 |
July 30, 2025 | 134.44 | 136.3 | 136.3 | 136.78 | 134.38 | 230 |
July 29, 2025 | 134.27 | 134.68 | 134.68 | 135.21 | 132.45 | 116 |
July 28, 2025 | 132.49 | 132.72 | 132.72 | 133.98 | 131.42 | 347 |
July 25, 2025 | 133.37 | 130.83 | 130.83 | 133.37 | 130.8 | 224 |
July 24, 2025 | 133.47 | 132.75 | 132.75 | 133.98 | 132.08 | 131 |
July 23, 2025 | 133.9 | 133.35 | 133.35 | 134.21 | 132.03 | 192 |
July 22, 2025 | 131.86 | 132.78 | 132.78 | 132.97 | 131.86 | 73 |
July 21, 2025 | 133.33 | 132.57 | 132.57 | 133.99 | 131.42 | 141 |
July 18, 2025 | 134.94 | 133.36 | 133.36 | 135.16 | 132.09 | 31 |
July 17, 2025 | 131.93 | 134.95 | 134.95 | 135.26 | 131.93 | 223 |
July 16, 2025 | 131.24 | 133.91 | 133.91 | 134.22 | 130.1 | 111 |
July 15, 2025 | 135.46 | 134.69 | 134.69 | 136.62 | 134.08 | 52 |
July 14, 2025 | 130.1 | 135.02 | 135.02 | 135.29 | 130.1 | 59 |
July 11, 2025 | 134 | 133.86 | 133.33 | 134.95 | 133.25 | 42 |
July 10, 2025 | 134.63 | 134.53 | 134.53 | 134.81 | 133.91 | 70 |
July 09, 2025 | 130.63 | 131.24 | 131.24 | 131.24 | 127.95 | 126 |
July 08, 2025 | 127.5 | 129.14 | 129.14 | 129.73 | 127.5 | 593 |
July 07, 2025 | 128.57 | 128.05 | 128.05 | 128.57 | 127.08 | 69 |
July 03, 2025 | 129.94 | 128.71 | 128.71 | 129.99 | 128.59 | 234 |
July 02, 2025 | 127.55 | 129.96 | 129.96 | 130.24 | 127.07 | 119 |