138.67
+0.0634(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 139.4 | 138.67 | 138.67 | 142.34 | 138.67 | 1,301 |
| September 25, 2025 | 136.47 | 138.61 | 138.61 | 139.32 | 136.31 | 1,674 |
| September 24, 2025 | 133.7 | 136.8 | 136.8 | 137.65 | 132.69 | 4,645 |
| September 23, 2025 | 130.56 | 132.96 | 132.96 | 133.68 | 130.56 | 446 |
| September 22, 2025 | 128.87 | 130.06 | 130.06 | 131 | 128.87 | 1,151 |
| September 19, 2025 | 130.93 | 129.14 | 129.14 | 130.93 | 128.57 | 1,739 |
| September 18, 2025 | 131.25 | 131.21 | 131.21 | 133.88 | 131.04 | 779 |
| September 17, 2025 | 132.32 | 133.8 | 133.8 | 134.39 | 132.32 | 4,325 |
| September 16, 2025 | 132.56 | 132.57 | 132.57 | 133.47 | 132.56 | 141 |
| September 15, 2025 | 130.44 | 130.65 | 130.65 | 131.86 | 130.25 | 602 |
| September 12, 2025 | 132.41 | 132.1 | 132.1 | 132.93 | 131.31 | 168 |
| September 11, 2025 | 131.55 | 132.55 | 132.55 | 133.25 | 130.65 | 937 |
| September 10, 2025 | 132.02 | 130.41 | 130.41 | 132.54 | 128.35 | 885 |
| September 09, 2025 | 132 | 133.34 | 133.34 | 135.05 | 130.15 | 410 |
| September 08, 2025 | 131.8 | 129.97 | 129.97 | 131.8 | 129.97 | 215 |
| September 05, 2025 | 130.79 | 130.55 | 130.04 | 132.29 | 129.61 | 242 |
| September 04, 2025 | 130.64 | 132.06 | 132.06 | 132.06 | 130.64 | 2,229 |
| September 03, 2025 | 131.66 | 130.53 | 130.53 | 131.66 | 130.24 | 4,234 |
| September 02, 2025 | 132.76 | 133.06 | 133.06 | 133.07 | 132.21 | 1,423 |
| August 29, 2025 | 133.43 | 133.42 | 133.42 | 134.07 | 132.57 | 477 |
| August 28, 2025 | 132.57 | 133.05 | 133.05 | 133.05 | 131.82 | 161 |
| August 27, 2025 | 128.84 | 132.46 | 132.46 | 132.46 | 128.71 | 1,188 |
| August 26, 2025 | 127 | 129.54 | 129.54 | 129.92 | 126.99 | 250 |
| August 22, 2025 | 127.24 | 130 | 130 | 130 | 125.65 | 1,844 |
| August 21, 2025 | 122.77 | 123.88 | 123.88 | 123.99 | 122.75 | 14,580 |
| August 20, 2025 | 122.21 | 123.93 | 123.93 | 123.93 | 122.21 | 725 |
| August 19, 2025 | 122.85 | 122.08 | 122.08 | 123.8 | 121.98 | 131 |
| August 18, 2025 | 123.5 | 123.36 | 122.16 | 123.5 | 122.18 | 764 |
| August 15, 2025 | 123.54 | 124.66 | 124.66 | 124.66 | 123.05 | 224 |
| August 14, 2025 | 121.16 | 121.4 | 121.4 | 122.05 | 119.89 | 1,211 |
| August 13, 2025 | 120 | 121.25 | 121.25 | 121.25 | 119.59 | 532 |
| August 12, 2025 | 118.95 | 121.04 | 121.04 | 121.47 | 118.92 | 673 |
| August 11, 2025 | 119.79 | 119.98 | 119.98 | 120.02 | 118.52 | 673 |
| August 08, 2025 | 119.67 | 120.02 | 120.02 | 120.51 | 119.33 | 22 |
| August 07, 2025 | 120.46 | 119.11 | 119.11 | 121.5 | 119.11 | 967 |
| August 06, 2025 | 122.88 | 121.02 | 121.02 | 123.05 | 121.02 | 52 |
| August 05, 2025 | 122.33 | 120.95 | 120.95 | 122.68 | 119.98 | 471 |
| August 04, 2025 | 119.72 | 120.55 | 120.55 | 121.92 | 119.72 | 4,562 |
| August 01, 2025 | 122.01 | 120.76 | 120.76 | 123.01 | 119.45 | 4,016 |
| July 31, 2025 | 124.2 | 124.03 | 124.03 | 124.87 | 123.34 | 603 |
| July 30, 2025 | 128 | 125.8 | 125.8 | 128 | 124.93 | 1,147 |
| July 29, 2025 | 127.5 | 126.78 | 126.64 | 127.5 | 126.64 | 563 |
| July 28, 2025 | 125 | 127.18 | 127.18 | 127.8 | 125 | 1,440 |
| July 25, 2025 | 126.7 | 124.22 | 123.8 | 127.3 | 122.79 | 838 |
| July 24, 2025 | 127.32 | 124.09 | 124.09 | 127.43 | 124.04 | 686 |
| July 23, 2025 | 126 | 127.57 | 126.48 | 127.7 | 126 | 1,359 |
| July 22, 2025 | 126 | 126.66 | 126.66 | 127.29 | 125.86 | 117 |
| July 21, 2025 | 126.87 | 126.43 | 126.43 | 127.44 | 125.91 | 4,233 |
| July 18, 2025 | 126.12 | 126.2 | 126.2 | 127.16 | 125.36 | 51,465 |
| July 17, 2025 | 123.46 | 124.19 | 124.19 | 124.97 | 123.01 | 287 |
| July 16, 2025 | 127.67 | 124.97 | 124.97 | 127.96 | 124.76 | 881 |
| July 15, 2025 | 129.41 | 128.77 | 128.77 | 129.56 | 128.77 | 574 |
| July 14, 2025 | 130 | 130.08 | 130.08 | 131.42 | 129.41 | 830 |
| July 11, 2025 | 133.08 | 133.36 | 133.36 | 133.5 | 132.84 | 1,293 |
| July 10, 2025 | 130.69 | 134.11 | 134.11 | 134.11 | 129.47 | 169 |
| July 09, 2025 | 130.31 | 130.52 | 130.52 | 132 | 130.31 | 383 |
| July 08, 2025 | 128.32 | 129.46 | 129.46 | 130.31 | 126.59 | 451 |
| July 07, 2025 | 126.65 | 127.27 | 127.27 | 127.88 | 125.74 | 4,286 |
| July 03, 2025 | 126.04 | 127.83 | 127.83 | 128.25 | 125.36 | 3,345 |
| July 02, 2025 | 123.63 | 123.45 | 123.45 | 125.17 | 123.1 | 14,224 |