135.02
-0.98(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 136.51 | 135.02 | 134.93 | 137.23 | 134.39 | 8,777 |
| September 25, 2025 | 139.6 | 136 | 136 | 139.6 | 135.11 | 5,442 |
| September 24, 2025 | 147.51 | 139.6 | 139.6 | 147.51 | 139.48 | 3,951 |
| September 23, 2025 | 147.07 | 147.99 | 147.99 | 151.52 | 145.33 | 835 |
| September 22, 2025 | 146.73 | 146.56 | 146.56 | 146.84 | 146.05 | 734 |
| September 19, 2025 | 150.5 | 149.06 | 149.06 | 151 | 147.27 | 1,130 |
| September 18, 2025 | 145.21 | 148.83 | 148.83 | 150.75 | 145.21 | 3,495 |
| September 17, 2025 | 144.43 | 147.07 | 147.07 | 147.07 | 144.06 | 13,923 |
| September 16, 2025 | 146.3 | 143.47 | 143.47 | 146.3 | 143.43 | 785 |
| September 15, 2025 | 143.7 | 144.91 | 144.91 | 145.98 | 143.7 | 2,966 |
| September 12, 2025 | 144.99 | 143.25 | 144.1 | 145.03 | 142.47 | 1,674 |
| September 11, 2025 | 139.5 | 144.99 | 145.15 | 145.87 | 138.8 | 1,314 |
| September 10, 2025 | 140 | 138.84 | 138.84 | 141.1 | 136.96 | 1,442 |
| September 09, 2025 | 139.6 | 137.61 | 137.61 | 139.6 | 137.26 | 435 |
| September 08, 2025 | 136.21 | 137.77 | 137.77 | 138.34 | 135.84 | 865 |
| September 05, 2025 | 138.5 | 133.35 | 134.62 | 138.87 | 132.95 | 1,279 |
| September 04, 2025 | 136.37 | 137.29 | 137.29 | 137.37 | 135 | 2,506 |
| September 03, 2025 | 141.45 | 133.65 | 133.65 | 141.45 | 133.65 | 1,409 |
| September 02, 2025 | 137.1 | 135.88 | 135.88 | 137.85 | 135.01 | 791 |
| August 29, 2025 | 140.09 | 140.44 | 140.44 | 140.8 | 139.5 | 16,576 |
| August 28, 2025 | 141.58 | 139.77 | 139.77 | 141.58 | 139.75 | 3,019 |
| August 27, 2025 | 139.95 | 140.74 | 140.74 | 142 | 139.33 | 490 |
| August 26, 2025 | 138 | 139.08 | 139.08 | 139.16 | 137.51 | 368 |
| August 22, 2025 | 140.29 | 142.65 | 142.65 | 144.98 | 137.74 | 1,044 |
| August 21, 2025 | 137.83 | 136.84 | 136.84 | 138.03 | 136.71 | 189 |
| August 20, 2025 | 138.1 | 137.54 | 137.54 | 139.07 | 135.94 | 1,695 |
| August 19, 2025 | 141.45 | 139.27 | 139.27 | 141.5 | 138.97 | 432 |
| August 18, 2025 | 142 | 141.78 | 141.78 | 142.2 | 141.03 | 921 |
| August 15, 2025 | 147.96 | 143 | 143 | 147.96 | 142.67 | 4,918 |
| August 14, 2025 | 145.13 | 145.33 | 145.33 | 146.86 | 145.12 | 399 |
| August 13, 2025 | 148.99 | 145.85 | 145.85 | 149.33 | 144.99 | 189,030 |
| August 12, 2025 | 143.62 | 147.67 | 147.67 | 147.89 | 142.5 | 667 |
| August 11, 2025 | 142.1 | 143.11 | 143.11 | 143.11 | 142.08 | 336 |
| August 08, 2025 | 142.85 | 143.33 | 143.14 | 143.78 | 141.91 | 207 |
| August 07, 2025 | 147.21 | 142.7 | 142.52 | 147.21 | 141.52 | 725 |
| August 06, 2025 | 144.26 | 144.66 | 144.47 | 144.89 | 142.71 | 136 |
| August 05, 2025 | 146 | 143.13 | 142.95 | 146.58 | 141.54 | 672 |
| August 04, 2025 | 143.21 | 143.47 | 143.28 | 145.03 | 142.5 | 229 |
| August 01, 2025 | 142.59 | 139.83 | 139.65 | 143 | 139 | 3,365 |
| July 31, 2025 | 151.88 | 148.5 | 148.31 | 152 | 146.16 | 1,232 |
| July 30, 2025 | 151.73 | 151.77 | 151.57 | 153.08 | 151.44 | 584 |
| July 29, 2025 | 153.22 | 149.52 | 149.33 | 153.55 | 149.52 | 2,551 |
| July 28, 2025 | 152.6 | 152.22 | 152.02 | 152.86 | 151.52 | 979 |
| July 25, 2025 | 151.49 | 152.57 | 152.37 | 152.57 | 149.73 | 8,814 |
| July 24, 2025 | 152.44 | 151.39 | 151.19 | 153.2 | 149.8 | 38,591 |
| July 23, 2025 | 146.21 | 145.45 | 145.26 | 146.6 | 145.11 | 765 |
| July 22, 2025 | 144 | 144 | 143.81 | 145.08 | 142.78 | 21,390 |
| July 21, 2025 | 146.23 | 146.32 | 146.14 | 146.79 | 144.87 | 1,974 |
| July 18, 2025 | 148.49 | 146.31 | 146.31 | 148.53 | 145.76 | 2,518 |
| July 17, 2025 | 144.46 | 145.87 | 145.87 | 147.94 | 143.32 | 1,443 |
| July 16, 2025 | 138.98 | 139.99 | 139.99 | 140.93 | 137.87 | 1,225 |
| July 15, 2025 | 138.56 | 138.48 | 138.48 | 139.91 | 137.47 | 1,195 |
| July 14, 2025 | 139.44 | 140 | 140 | 140.6 | 139.44 | 2,591 |
| July 11, 2025 | 141.29 | 141.24 | 141.24 | 142.19 | 140.6 | 3,037 |
| July 10, 2025 | 139.45 | 143.36 | 143.36 | 143.4 | 139.03 | 3,508 |
| July 09, 2025 | 138.5 | 139.39 | 139.39 | 139.54 | 138.35 | 1,799 |
| July 08, 2025 | 136.3 | 138 | 138 | 138.32 | 136.11 | 1,189 |
| July 07, 2025 | 138 | 139.04 | 139.04 | 139.37 | 136.04 | 5,957 |
| July 03, 2025 | 135.75 | 138.95 | 138.95 | 139.14 | 135.75 | 2,482 |
| July 02, 2025 | 132.29 | 132.32 | 132.32 | 133.5 | 131.6 | 387 |