145.24
+2.1(+1.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 144.16 | 145.24 | 145.24 | 145.93 | 144.16 | 382,061 |
September 25, 2025 | 144.83 | 143.14 | 143.14 | 145.77 | 142.87 | 456,100 |
September 24, 2025 | 143.24 | 144.45 | 144.45 | 144.92 | 143.21 | 463,506 |
September 23, 2025 | 142.72 | 143.53 | 143.53 | 144.49 | 142.26 | 476,600 |
September 22, 2025 | 141.66 | 142.3 | 142.3 | 142.86 | 139.47 | 371,734 |
September 19, 2025 | 141.43 | 141.27 | 141.27 | 141.7 | 139.73 | 1.25M |
September 18, 2025 | 138.5 | 140.79 | 140.79 | 141.56 | 138.5 | 475,700 |
September 17, 2025 | 139.08 | 139.04 | 139.04 | 141.12 | 138.66 | 573,620 |
September 16, 2025 | 138.15 | 138.68 | 138.68 | 138.99 | 137.54 | 625,048 |
September 15, 2025 | 139.62 | 139.32 | 139.32 | 140.5 | 138.21 | 486,313 |
September 12, 2025 | 139.71 | 139.86 | 139.86 | 140.77 | 139.12 | 309,913 |
September 11, 2025 | 136.93 | 140.14 | 140.14 | 140.34 | 136.3 | 554,124 |
September 10, 2025 | 137.33 | 137.19 | 137.19 | 138.23 | 136.67 | 467,800 |
September 09, 2025 | 137.3 | 138.38 | 138.38 | 138.82 | 136.83 | 424,200 |
September 08, 2025 | 137.99 | 137.66 | 137.66 | 138.42 | 136.77 | 575,400 |
September 05, 2025 | 139.34 | 138.65 | 138.65 | 139.98 | 137.39 | 513,500 |
September 04, 2025 | 138.29 | 139.68 | 139.68 | 139.75 | 137.46 | 629,200 |
September 03, 2025 | 136.05 | 137.42 | 137.42 | 137.51 | 135.76 | 372,900 |
September 02, 2025 | 135.98 | 136.87 | 136.87 | 136.9 | 134.66 | 337,000 |
August 29, 2025 | 136.94 | 135.86 | 135.86 | 137.73 | 135.49 | 364,346 |
August 28, 2025 | 136.03 | 136.58 | 136.58 | 136.7 | 135.25 | 429,400 |
August 27, 2025 | 133.74 | 136.09 | 136.09 | 137.04 | 133.48 | 646,500 |
August 26, 2025 | 133.35 | 134.3 | 134.3 | 134.4 | 133.13 | 422,300 |
August 25, 2025 | 134.3 | 133.59 | 133.59 | 134.68 | 133.15 | 224,618 |
August 22, 2025 | 133.84 | 134.61 | 134.61 | 135.59 | 133.44 | 249,700 |
August 21, 2025 | 133.9 | 133.06 | 133.06 | 134.57 | 132.63 | 391,500 |
August 20, 2025 | 133.75 | 134.11 | 134.11 | 134.7 | 133.24 | 458,913 |
August 19, 2025 | 130.58 | 132.75 | 132.75 | 132.77 | 130.57 | 266,645 |
August 18, 2025 | 131.55 | 130.39 | 130.39 | 131.55 | 130.2 | 401,800 |
August 15, 2025 | 133.59 | 131.66 | 131.66 | 133.6 | 131.38 | 346,310 |
August 14, 2025 | 133.78 | 133.35 | 133.35 | 133.87 | 131.88 | 412,242 |
August 13, 2025 | 131.05 | 133.8 | 133.8 | 133.93 | 130.38 | 348,400 |
August 12, 2025 | 128.7 | 130.78 | 130.78 | 131 | 128.01 | 347,921 |
August 11, 2025 | 129.72 | 128.37 | 128.37 | 130 | 128.12 | 348,100 |
August 08, 2025 | 128.55 | 129.34 | 129.34 | 129.68 | 127.84 | 716,800 |
August 07, 2025 | 127.83 | 127.91 | 127.91 | 128.9 | 126.39 | 695,605 |
August 06, 2025 | 122.88 | 127.66 | 127.66 | 130.17 | 122.88 | 685,200 |
August 05, 2025 | 123.86 | 124.32 | 124.32 | 125.34 | 123.3 | 650,910 |
August 04, 2025 | 123.35 | 123.6 | 123.6 | 124.12 | 122.74 | 545,946 |
August 01, 2025 | 124.38 | 122.42 | 122.42 | 124.6 | 122.11 | 601,005 |
July 31, 2025 | 122.98 | 124.9 | 124.9 | 126.22 | 122.98 | 461,824 |
July 30, 2025 | 126.12 | 123.8 | 123.8 | 126.6 | 123.21 | 383,500 |
July 29, 2025 | 126 | 125.7 | 125.7 | 126.93 | 124.99 | 396,316 |
July 28, 2025 | 126.34 | 124.98 | 124.98 | 126.74 | 124.76 | 443,948 |
July 25, 2025 | 125.91 | 126.21 | 126.21 | 126.5 | 125.48 | 536,700 |
July 24, 2025 | 127.7 | 125.77 | 125.77 | 128.09 | 125.68 | 397,100 |
July 23, 2025 | 129.56 | 128.39 | 128.39 | 129.56 | 127.37 | 286,701 |
July 22, 2025 | 126.38 | 128.51 | 128.51 | 129.16 | 126.12 | 471,500 |
July 21, 2025 | 127.6 | 125.83 | 125.83 | 128.04 | 125.79 | 394,800 |
July 18, 2025 | 127.39 | 127.46 | 127.46 | 128.9 | 127.13 | 383,333 |
July 17, 2025 | 124.98 | 127.34 | 127.34 | 127.57 | 124.82 | 549,647 |
July 16, 2025 | 126.7 | 125.42 | 125.42 | 127.61 | 124.81 | 704,500 |
July 15, 2025 | 126.89 | 126 | 126 | 127.55 | 125.41 | 635,747 |
July 14, 2025 | 126.32 | 128.38 | 127.58 | 128.38 | 126.11 | 411,313 |
July 11, 2025 | 127.16 | 126.32 | 125.53 | 127.42 | 126.22 | 394,400 |
July 10, 2025 | 126.08 | 127.76 | 126.96 | 128.39 | 125.93 | 395,100 |
July 09, 2025 | 125.8 | 126.22 | 125.43 | 126.49 | 124.38 | 564,831 |
July 08, 2025 | 125.9 | 125.69 | 124.91 | 127.37 | 125.2 | 733,337 |
July 07, 2025 | 126.82 | 126.41 | 125.62 | 127.75 | 126.09 | 513,034 |
July 03, 2025 | 127 | 127.43 | 126.64 | 127.58 | 125.01 | 376,546 |