134.73
-0.1976(-0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 137.48 | 134.73 | 134.73 | 138.2 | 133.84 | 1,135 |
September 26, 2025 | 128.6 | 134.92 | 134.92 | 135.24 | 128.6 | 541 |
September 25, 2025 | 133.17 | 128.6 | 128.6 | 133.53 | 128.59 | 8,553 |
September 24, 2025 | 134.68 | 132.71 | 132.71 | 134.68 | 131.1 | 1,051 |
September 23, 2025 | 136 | 133.79 | 133.79 | 137.73 | 133.27 | 6,359 |
September 22, 2025 | 125 | 135.03 | 135.03 | 135.31 | 125 | 17,766 |
September 19, 2025 | 119.85 | 118.77 | 118.77 | 119.89 | 117.63 | 512 |
September 18, 2025 | 117.36 | 117.58 | 117.58 | 118 | 115.1 | 1,776 |
September 17, 2025 | 113.75 | 113.96 | 113.96 | 116.07 | 113.28 | 626 |
September 16, 2025 | 113.9 | 114.38 | 114.38 | 115.47 | 113.4 | 750 |
September 15, 2025 | 112.25 | 113.48 | 113.48 | 114.22 | 111.3 | 1,302 |
September 12, 2025 | 116.07 | 111.59 | 111.59 | 116.07 | 109.64 | 2,775 |
September 11, 2025 | 118.35 | 115.13 | 115.13 | 118.39 | 114.93 | 1,114 |
September 10, 2025 | 114.53 | 116.59 | 116.59 | 116.93 | 113.3 | 639 |
September 09, 2025 | 118.7 | 115.14 | 115.14 | 120 | 114.88 | 1,612 |
September 08, 2025 | 120.12 | 118 | 118 | 121.2 | 118 | 1,757 |
September 05, 2025 | 121.99 | 120.76 | 119.6 | 123.07 | 119.6 | 674 |
September 04, 2025 | 117.85 | 118.62 | 119.02 | 119.74 | 116.23 | 534 |
September 03, 2025 | 121.5 | 118.46 | 118.46 | 122.05 | 118.46 | 1,395 |
September 02, 2025 | 114.53 | 118.82 | 118.82 | 119.01 | 114.53 | 5,413 |
August 29, 2025 | 120.02 | 120.08 | 120.08 | 120.08 | 118.74 | 273 |
August 28, 2025 | 117.84 | 118.54 | 118.05 | 118.64 | 117.05 | 833 |
August 27, 2025 | 118.06 | 117.56 | 117.56 | 118.61 | 117.46 | 1,409 |
August 26, 2025 | 117.07 | 119.2 | 119.2 | 119.7 | 117.05 | 1,014 |
August 22, 2025 | 107.36 | 115.94 | 115.94 | 117.04 | 107.36 | 2,908 |
August 21, 2025 | 108.37 | 109.04 | 109.04 | 109.66 | 108 | 227 |
August 20, 2025 | 110.2 | 108.41 | 108.41 | 110.74 | 106.34 | 2,056 |
August 19, 2025 | 110.53 | 109.74 | 109.74 | 112.5 | 109.72 | 932 |
August 18, 2025 | 109.8 | 110.61 | 110.61 | 110.95 | 109.38 | 848 |
August 15, 2025 | 112.29 | 109.72 | 109.72 | 112.29 | 109.68 | 787 |
August 14, 2025 | 112 | 110.9 | 111.1 | 113.71 | 110.57 | 1,008 |
August 13, 2025 | 112.38 | 112.37 | 112.37 | 113.05 | 110.89 | 1,145 |
August 12, 2025 | 104 | 110.62 | 110.62 | 111.27 | 104 | 2,035 |
August 11, 2025 | 107.48 | 108.08 | 108.08 | 109 | 106.3 | 3,404 |
August 08, 2025 | 105.69 | 107.22 | 107.22 | 107.6 | 105.16 | 859 |
August 07, 2025 | 105.24 | 106.3 | 106.3 | 107.97 | 105.24 | 2,218 |
August 06, 2025 | 106.43 | 103.76 | 103.76 | 106.95 | 103.33 | 2,106 |
August 05, 2025 | 106.52 | 107.48 | 107.48 | 107.58 | 104.87 | 4,648 |
August 04, 2025 | 104.5 | 104.77 | 104.77 | 105.14 | 103.18 | 11,770 |
August 01, 2025 | 105.07 | 103.34 | 103.34 | 107.25 | 102.61 | 8,587 |
July 31, 2025 | 107.67 | 108.27 | 108.27 | 113.41 | 106.71 | 6,390 |
July 30, 2025 | 96.22 | 108.89 | 108.89 | 110.4 | 95.87 | 45,860 |
July 29, 2025 | 92.95 | 91.51 | 91.51 | 93.01 | 89.9 | 773 |
July 28, 2025 | 91.24 | 91.47 | 91.47 | 92.5 | 91 | 1,414 |
July 25, 2025 | 91.58 | 90.74 | 90.74 | 91.6 | 90.33 | 3,827 |
July 24, 2025 | 93.07 | 91.51 | 91.51 | 93.07 | 90.63 | 1,982 |
July 23, 2025 | 94.26 | 91.98 | 91.98 | 94.77 | 91.81 | 1,932 |
July 22, 2025 | 94.89 | 93.85 | 93.85 | 95.43 | 92.37 | 3,291 |
July 21, 2025 | 95 | 96.54 | 96.54 | 97.2 | 95 | 2,987 |
July 18, 2025 | 93.09 | 93.03 | 93.03 | 94.12 | 92.56 | 761 |
July 17, 2025 | 92.7 | 92.8 | 92.8 | 92.98 | 89.8 | 1,232 |
July 16, 2025 | 92.15 | 89.14 | 90.14 | 92.5 | 88.68 | 2,626 |
July 15, 2025 | 96.67 | 96.29 | 94.18 | 97.94 | 93.84 | 2,014 |
July 14, 2025 | 100.75 | 95.2 | 95.2 | 100.75 | 93.81 | 7,382 |
July 11, 2025 | 99.4 | 96.39 | 96.89 | 99.84 | 96 | 2,876 |
July 10, 2025 | 97 | 97.87 | 97.87 | 99 | 94.17 | 10,676 |
July 09, 2025 | 93 | 91.45 | 91.45 | 93.3 | 91.41 | 490 |
July 08, 2025 | 92.33 | 92.36 | 92.36 | 93.72 | 90.92 | 649 |
July 07, 2025 | 92.43 | 92.38 | 92.38 | 93.38 | 91 | 1,315 |
July 03, 2025 | 94.78 | 92.71 | 92.71 | 94.88 | 92.68 | 1,956 |