143.20
-0.3567(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 140.02 | 143.56 | 143.56 | 143.59 | 140.02 | 653 |
| September 25, 2025 | 141.39 | 140.02 | 140.02 | 141.88 | 139.5 | 8,813 |
| September 24, 2025 | 142.89 | 141.38 | 141.38 | 144 | 140 | 1,651 |
| September 23, 2025 | 143.5 | 142.05 | 142.05 | 146.1 | 141.67 | 1,140 |
| September 22, 2025 | 147 | 144.99 | 144.99 | 147 | 144.73 | 7,997 |
| September 19, 2025 | 147.06 | 145.71 | 145.71 | 148.58 | 145.56 | 3,273 |
| September 18, 2025 | 149 | 147.32 | 147.32 | 149 | 145.67 | 992 |
| September 17, 2025 | 147.4 | 148.18 | 148.18 | 149.5 | 147.4 | 371 |
| September 16, 2025 | 146.23 | 147 | 147 | 148.47 | 146.23 | 1,173 |
| September 15, 2025 | 148.08 | 146.85 | 146.85 | 149.69 | 146.04 | 1,708 |
| September 12, 2025 | 151.46 | 147.06 | 147.06 | 151.46 | 146.5 | 5,362 |
| September 11, 2025 | 149.6 | 151.46 | 151.46 | 151.61 | 149.45 | 1,187 |
| September 10, 2025 | 148.01 | 149.09 | 149.09 | 150.41 | 148.01 | 770 |
| September 09, 2025 | 151.82 | 150.78 | 150.78 | 151.82 | 150.54 | 721 |
| September 08, 2025 | 151.91 | 151.77 | 151.77 | 152.78 | 146.87 | 779 |
| September 05, 2025 | 154.47 | 153.07 | 153.07 | 155.08 | 152.87 | 876 |
| September 04, 2025 | 152.53 | 152.65 | 152.35 | 152.65 | 151.7 | 1,554 |
| September 03, 2025 | 152.88 | 152.4 | 152.4 | 153.05 | 151.42 | 432 |
| September 02, 2025 | 154.98 | 153.14 | 153.14 | 154.99 | 151.76 | 2,582 |
| August 29, 2025 | 154.79 | 155.95 | 155.95 | 156.36 | 154.17 | 946 |
| August 28, 2025 | 155.14 | 154.15 | 154.15 | 155.36 | 153.32 | 2,655 |
| August 27, 2025 | 155.16 | 155.07 | 155.07 | 156.06 | 154.58 | 1,207 |
| August 26, 2025 | 152.3 | 155.57 | 155.57 | 156.22 | 152.29 | 4,434 |
| August 22, 2025 | 156.94 | 157 | 157 | 158.15 | 156.2 | 836 |
| August 21, 2025 | 158 | 157.26 | 157.26 | 158.88 | 156.63 | 317 |
| August 20, 2025 | 155.99 | 159.08 | 159.08 | 160.06 | 155.99 | 3,330 |
| August 19, 2025 | 153.22 | 154.09 | 154.09 | 154.65 | 152.92 | 1,907 |
| August 18, 2025 | 154.9 | 154.15 | 154.15 | 155.04 | 153.5 | 1,184 |
| August 15, 2025 | 153.84 | 154.96 | 154.96 | 154.96 | 153.46 | 2,842 |
| August 14, 2025 | 152 | 151.61 | 151.61 | 153.09 | 151.18 | 2,857 |
| August 13, 2025 | 149.62 | 152.22 | 152.22 | 152.66 | 149 | 17,758 |
| August 12, 2025 | 149.98 | 149.25 | 149.25 | 149.98 | 148.26 | 627 |
| August 11, 2025 | 148 | 148.06 | 148.06 | 149.74 | 147.48 | 467 |
| August 08, 2025 | 147.95 | 147.38 | 147.38 | 148.64 | 146.45 | 1,383 |
| August 07, 2025 | 147.63 | 148.59 | 148.59 | 148.83 | 147.32 | 1,400 |
| August 06, 2025 | 146.12 | 146.68 | 146.68 | 146.94 | 144.41 | 5,049 |
| August 05, 2025 | 157.9 | 146.65 | 146.65 | 170 | 145.43 | 5,197 |
| August 04, 2025 | 151 | 149.24 | 149.24 | 152.01 | 149.21 | 344 |
| August 01, 2025 | 145.42 | 146.87 | 146.57 | 147.41 | 145.26 | 177 |
| July 31, 2025 | 146 | 146.93 | 146.93 | 148.55 | 143.08 | 462 |
| July 30, 2025 | 151.2 | 150.22 | 150.22 | 152.4 | 150.05 | 481 |
| July 29, 2025 | 150.66 | 149.97 | 149.97 | 150.86 | 147.64 | 1,236 |
| July 28, 2025 | 152.07 | 151.97 | 151.97 | 152.44 | 150.9 | 1,555 |
| July 25, 2025 | 153.37 | 151.93 | 151.93 | 153.8 | 151.57 | 2,311 |
| July 24, 2025 | 152.95 | 153.08 | 153.08 | 153.89 | 152.31 | 1,227 |
| July 23, 2025 | 152.5 | 153.16 | 153.16 | 153.16 | 151.67 | 2,332 |
| July 22, 2025 | 147.25 | 149.5 | 149.5 | 149.76 | 147.25 | 429 |
| July 21, 2025 | 149.89 | 149.08 | 149.08 | 150.24 | 147.63 | 3,083 |
| July 18, 2025 | 150.03 | 148 | 148 | 150.85 | 147.88 | 1,000 |
| July 17, 2025 | 149.83 | 152.02 | 151.52 | 152.02 | 149.44 | 1,534 |
| July 16, 2025 | 152.63 | 152.06 | 151.56 | 153.93 | 151 | 1,302 |
| July 15, 2025 | 156.8 | 153.59 | 153.09 | 156.8 | 153.46 | 989 |
| July 14, 2025 | 154.25 | 155.99 | 155.48 | 156.48 | 154.25 | 2,287 |
| July 11, 2025 | 157.35 | 155.41 | 154.9 | 157.55 | 154.92 | 4,046 |
| July 10, 2025 | 158.7 | 157.23 | 156.71 | 161.5 | 157.23 | 2,040 |
| July 09, 2025 | 158.39 | 158.13 | 157.61 | 159.04 | 156.48 | 791 |
| July 08, 2025 | 158.6 | 159.74 | 159.21 | 160.03 | 156.5 | 633 |
| July 07, 2025 | 161.81 | 157.77 | 157.25 | 161.81 | 157.3 | 6,254 |
| July 03, 2025 | 158.05 | 158.41 | 157.89 | 159.21 | 157.96 | 395 |
| July 02, 2025 | 159.8 | 159.43 | 158.91 | 160.65 | 159.05 | 120 |