131.22
+1.9988(+1.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 128.74 | 131.22 | 131.22 | 131.22 | 128.74 | 28 |
September 25, 2025 | 131.41 | 129.22 | 129.22 | 131.41 | 127.99 | 160 |
September 24, 2025 | 129.42 | 132.12 | 132.12 | 132.58 | 128.84 | 1,003 |
September 23, 2025 | 128.53 | 129 | 129 | 130.32 | 128.53 | 430 |
September 22, 2025 | 132.01 | 129.04 | 129.04 | 132.01 | 128.38 | 2,101 |
September 19, 2025 | 132.4 | 131.75 | 131.75 | 133.12 | 130.51 | 487 |
September 18, 2025 | 135.53 | 134.49 | 134.49 | 135.53 | 133.16 | 350 |
September 17, 2025 | 135 | 136.82 | 136.82 | 138.7 | 134.5 | 726 |
September 16, 2025 | 135.33 | 133.76 | 133.76 | 135.33 | 131.48 | 718 |
September 15, 2025 | 138 | 134.77 | 134.55 | 138 | 133.72 | 1,231 |
September 12, 2025 | 137.22 | 137.04 | 136.95 | 138.75 | 136.54 | 274 |
September 11, 2025 | 136.78 | 139.02 | 139.02 | 139.48 | 136.6 | 1,037 |
September 10, 2025 | 136.58 | 134.6 | 134.6 | 136.58 | 134.4 | 641 |
September 09, 2025 | 139 | 136.08 | 136.08 | 139.56 | 134.48 | 434 |
September 08, 2025 | 140.99 | 141.01 | 141.01 | 141.1 | 138.6 | 676 |
September 05, 2025 | 140 | 139.92 | 139.92 | 142.35 | 139 | 705 |
September 04, 2025 | 134.91 | 137.95 | 137.94 | 137.95 | 133.89 | 1,196 |
September 03, 2025 | 131.61 | 133.95 | 133.95 | 134.8 | 130.69 | 1,216 |
September 02, 2025 | 130 | 131.72 | 132.15 | 132.37 | 129.59 | 17,596 |
August 29, 2025 | 131.47 | 130.66 | 130.66 | 131.65 | 130.66 | 14,610 |
August 28, 2025 | 131.99 | 130.34 | 130.34 | 131.99 | 129.81 | 244 |
August 27, 2025 | 130.74 | 130.86 | 130.86 | 131.5 | 130 | 3,499 |
August 26, 2025 | 132.27 | 132.15 | 132.15 | 132.49 | 131.13 | 120 |
August 22, 2025 | 127.95 | 130.87 | 130.87 | 133.28 | 125.39 | 2,149 |
August 21, 2025 | 128 | 123.8 | 123.8 | 128.91 | 123.2 | 19,938 |
August 20, 2025 | 130.37 | 127.6 | 127.6 | 130.6 | 127.51 | 1,347 |
August 19, 2025 | 129 | 130.26 | 130.26 | 131.42 | 129 | 1,832 |
August 18, 2025 | 133.48 | 128.79 | 128.79 | 133.48 | 126.96 | 840 |
August 15, 2025 | 133.62 | 128.92 | 128.92 | 135 | 128 | 875 |
August 14, 2025 | 128.39 | 127.54 | 127.54 | 128.39 | 126.3 | 1,474 |
August 13, 2025 | 124.99 | 129.5 | 129.5 | 129.62 | 124.1 | 1,871 |
August 12, 2025 | 122.98 | 121.53 | 121.53 | 122.98 | 119.45 | 114,309 |
August 11, 2025 | 120.2 | 120.83 | 120.83 | 122.6 | 118.67 | 267 |
August 08, 2025 | 121.67 | 121.86 | 121.86 | 122.21 | 120.69 | 207 |
August 07, 2025 | 122.8 | 121.78 | 121.78 | 123.19 | 120.9 | 245 |
August 06, 2025 | 122.43 | 120.98 | 120.98 | 122.43 | 120.96 | 252 |
August 05, 2025 | 120.33 | 120.62 | 120.62 | 121.72 | 119.05 | 336 |
August 04, 2025 | 117.62 | 117.61 | 117.61 | 118.98 | 116.83 | 1,095 |
August 01, 2025 | 115.23 | 116.49 | 116.49 | 117.22 | 114.84 | 538 |
July 31, 2025 | 111.98 | 112.89 | 112.89 | 113.6 | 111.46 | 335 |
July 30, 2025 | 116.87 | 116.4 | 116.4 | 117.4 | 115.87 | 306 |
July 29, 2025 | 117.25 | 117.18 | 117.18 | 117.46 | 116.07 | 663 |
July 28, 2025 | 117 | 115.26 | 115.26 | 117.47 | 115 | 1,400 |
July 25, 2025 | 116.98 | 115.57 | 115.57 | 116.98 | 114.76 | 452 |
July 24, 2025 | 118.39 | 117.89 | 117.89 | 118.78 | 116.37 | 113 |
July 23, 2025 | 123 | 119.28 | 119.28 | 123 | 118.68 | 2,198 |
July 22, 2025 | 112.07 | 119.78 | 119.78 | 120.34 | 112.07 | 5,195 |
July 21, 2025 | 109.05 | 109.4 | 109.4 | 110.12 | 109 | 82 |
July 18, 2025 | 109.41 | 109.73 | 109.73 | 110.93 | 108.95 | 666 |
July 17, 2025 | 109.63 | 109.35 | 109.35 | 109.98 | 108.84 | 337 |
July 16, 2025 | 109.01 | 109.12 | 109.12 | 109.61 | 108.3 | 150 |
July 15, 2025 | 113.68 | 112.38 | 112.38 | 113.68 | 108.68 | 150 |
July 14, 2025 | 113.59 | 113.46 | 113.46 | 114.16 | 111.42 | 347 |
July 11, 2025 | 114.07 | 114.47 | 114.47 | 114.65 | 113.24 | 371 |
July 10, 2025 | 113.38 | 116.17 | 116.17 | 116.24 | 113.38 | 283 |
July 09, 2025 | 109.56 | 112.45 | 112.45 | 112.45 | 109.28 | 1,825 |
July 08, 2025 | 108.64 | 108.96 | 108.96 | 109.18 | 107.68 | 120 |
July 07, 2025 | 108.8 | 108.68 | 108.68 | 109.84 | 107.52 | 576 |
July 03, 2025 | 111.97 | 110.04 | 110.04 | 111.97 | 108.95 | 980 |
July 02, 2025 | 110.14 | 110.73 | 110.73 | 111.23 | 109.68 | 8,193 |