138.83
+2.305(+1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 139.49 | 138.83 | 139 | 140.25 | 138.78 | 2,497 |
| September 26, 2025 | 136.21 | 136.53 | 136.53 | 137.92 | 135.5 | 1,124 |
| September 25, 2025 | 137.37 | 135.22 | 135.22 | 137.93 | 133.9 | 5,154 |
| September 24, 2025 | 139.67 | 138.57 | 138.57 | 139.89 | 137.82 | 3,092 |
| September 23, 2025 | 141.16 | 140.78 | 140.78 | 141.61 | 140.68 | 589 |
| September 22, 2025 | 138.66 | 140.08 | 140.08 | 140.26 | 137.83 | 540 |
| September 19, 2025 | 137.11 | 137.54 | 137.54 | 138.77 | 136.73 | 1,813 |
| September 18, 2025 | 137.28 | 138.22 | 138.22 | 139.29 | 137.03 | 4,077 |
| September 17, 2025 | 136.03 | 135.42 | 135.42 | 136.39 | 135.42 | 2,155 |
| September 16, 2025 | 137.14 | 135.89 | 135.89 | 137.84 | 135.54 | 5,287 |
| September 15, 2025 | 135.3 | 136.46 | 136.46 | 137.03 | 134.82 | 1,170 |
| September 12, 2025 | 134.84 | 134.84 | 134.84 | 135.2 | 134.25 | 4,540 |
| September 11, 2025 | 132.25 | 134.89 | 134.89 | 134.94 | 132 | 1,782 |
| September 10, 2025 | 131.79 | 132.06 | 132.06 | 133 | 131.12 | 1,305 |
| September 09, 2025 | 130.39 | 129.67 | 129.67 | 130.78 | 129 | 474 |
| September 08, 2025 | 129.48 | 130.26 | 130.26 | 130.56 | 129.25 | 2,672 |
| September 05, 2025 | 130.98 | 128.28 | 128.28 | 131.47 | 126.78 | 7,036 |
| September 04, 2025 | 126.86 | 128.48 | 128.48 | 128.48 | 126.86 | 1,820 |
| September 03, 2025 | 125.36 | 126.26 | 126.26 | 127.07 | 125.36 | 731 |
| September 02, 2025 | 127.81 | 122.99 | 122.99 | 127.81 | 122.78 | 1,991 |
| September 01, 2025 | 127.72 | 128.4 | 128.4 | 128.45 | 127.67 | 540 |
| August 29, 2025 | 129.97 | 127.57 | 127.57 | 130.26 | 126.99 | 2,365 |
| August 28, 2025 | 129.33 | 128.95 | 128.95 | 130 | 128.71 | 2,121 |
| August 27, 2025 | 128.61 | 128.9 | 128.9 | 129.06 | 127.9 | 2,472 |
| August 26, 2025 | 126.05 | 126.68 | 126.68 | 127.02 | 125.65 | 4,793 |
| August 22, 2025 | 122.3 | 128.89 | 128.89 | 129.06 | 122.21 | 1,930 |
| August 21, 2025 | 124.7 | 123.65 | 123.65 | 124.87 | 122.91 | 1,506 |
| August 20, 2025 | 124.73 | 123.39 | 123.39 | 125.31 | 121.29 | 1,165 |
| August 19, 2025 | 127.28 | 126.56 | 126.56 | 128 | 126.22 | 1,007 |
| August 18, 2025 | 128 | 127.33 | 127.33 | 128 | 126.86 | 875 |
| August 15, 2025 | 129.98 | 127.82 | 127.82 | 130.09 | 126.35 | 1,577 |
| August 14, 2025 | 128.42 | 128.06 | 128.06 | 129.2 | 127.26 | 6,141 |
| August 13, 2025 | 127.62 | 128.11 | 128.11 | 129.25 | 127.62 | 3,457 |
| August 12, 2025 | 124.05 | 126.29 | 126.29 | 126.52 | 123.25 | 2,620 |
| August 11, 2025 | 125.19 | 124.34 | 124.34 | 125.41 | 124.04 | 1,190 |
| August 08, 2025 | 122.33 | 123.74 | 123.74 | 124.3 | 122.27 | 5,914 |
| August 07, 2025 | 123.07 | 121.66 | 121.66 | 125.33 | 121.66 | 1,958 |
| August 06, 2025 | 120.69 | 121.63 | 121.63 | 121.63 | 119.53 | 1,011 |
| August 05, 2025 | 122.11 | 119.22 | 119.22 | 122.38 | 118.91 | 5,537 |
| August 04, 2025 | 117.14 | 120.11 | 120.11 | 120.42 | 117.01 | 1,484 |
| August 01, 2025 | 121.2 | 115.91 | 115.91 | 121.2 | 114.63 | 12,077 |
| July 31, 2025 | 126.86 | 124.61 | 124.61 | 127.88 | 124 | 5,393 |
| July 30, 2025 | 124.61 | 124.08 | 124.08 | 124.9 | 124.07 | 3,748 |
| July 29, 2025 | 125.68 | 124.12 | 124.12 | 126.21 | 124.12 | 1,229 |
| July 28, 2025 | 126.74 | 125.22 | 125.22 | 126.94 | 125.09 | 2,763 |
| July 25, 2025 | 124.34 | 124.65 | 124.65 | 124.66 | 124 | 3,307 |
| July 24, 2025 | 123.66 | 124.59 | 124.59 | 124.59 | 123.46 | 2,423 |
| July 23, 2025 | 121.82 | 121.79 | 121.79 | 122.29 | 121.32 | 3,019 |
| July 22, 2025 | 120.32 | 120.31 | 120.31 | 120.94 | 119.16 | 2,622 |
| July 21, 2025 | 120.67 | 122.11 | 122.11 | 122.29 | 120.36 | 1,169 |
| July 18, 2025 | 121.19 | 120.1 | 120.1 | 122.02 | 119.98 | 2,178 |
| July 17, 2025 | 118.72 | 119.68 | 119.68 | 119.68 | 117.99 | 918 |
| July 16, 2025 | 116.06 | 116.72 | 116.72 | 118.13 | 115.5 | 2,746 |
| July 15, 2025 | 119.66 | 118.83 | 118.83 | 120.25 | 118.41 | 2,426 |
| July 14, 2025 | 116.28 | 118.29 | 118.29 | 118.31 | 116 | 1,253 |
| July 11, 2025 | 118.42 | 117.88 | 117.88 | 118.59 | 117 | 1,838 |
| July 10, 2025 | 117.79 | 119.4 | 119.4 | 119.43 | 117.53 | 1,460 |
| July 09, 2025 | 116.45 | 117.46 | 117.46 | 118.86 | 116.22 | 1,731 |
| July 08, 2025 | 117.12 | 116.24 | 116.24 | 117.35 | 115.2 | 1,817 |
| July 07, 2025 | 117.86 | 117.5 | 117.5 | 118.8 | 117.32 | 1,195 |