124.00
-0.51(-0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 124.51 | 124.51 | 124.51 | 124.87 | 124.51 | 1,300 |
September 25, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | 334 |
September 24, 2025 | 132.06 | 129.12 | 129.12 | 133 | 129.12 | 1,000 |
September 23, 2025 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | 400 |
September 22, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 314 |
September 19, 2025 | 127 | 132.37 | 132.37 | 132.85 | 126.18 | 8,818 |
September 18, 2025 | 126.75 | 129.48 | 129.48 | 129.48 | 126.75 | 2,600 |
September 17, 2025 | 129.07 | 128.24 | 128.24 | 130.93 | 128.24 | 2,200 |
September 16, 2025 | 130.49 | 129.13 | 129.13 | 130.49 | 125.03 | 2,502 |
September 15, 2025 | 131.51 | 131.51 | 131.51 | 131.89 | 131.51 | 1,129 |
September 12, 2025 | 138 | 137.02 | 135.52 | 138 | 137.02 | 622 |
September 11, 2025 | 138 | 138 | 136.49 | 138 | 138 | 1,043 |
September 10, 2025 | 139 | 139 | 137.48 | 139 | 139 | 1,400 |
September 09, 2025 | 143 | 140 | 138.47 | 143 | 140 | 1,043 |
September 08, 2025 | 146.61 | 144 | 142.42 | 146.61 | 144 | 1,600 |
September 05, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | 28 |
September 04, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | 200 |
September 03, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 39 |
September 02, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 200 |
August 29, 2025 | 147 | 147 | 147 | 147 | 147 | 0 |
August 28, 2025 | 145.03 | 147 | 147 | 147 | 145.03 | 691 |
August 27, 2025 | 147 | 147 | 147 | 147 | 147 | 500 |
August 26, 2025 | 143 | 143 | 143 | 143 | 143 | 526 |
August 25, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | 200 |
August 22, 2025 | 146.08 | 145 | 145 | 146.18 | 144.87 | 1,200 |
August 21, 2025 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | 0 |
August 20, 2025 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | 17 |
August 19, 2025 | 138.13 | 140.53 | 140.53 | 140.53 | 138.13 | 1,047 |
August 18, 2025 | 135 | 135 | 135 | 135 | 135 | 52 |
August 15, 2025 | 131.71 | 135 | 135 | 135.49 | 131.71 | 2,612 |
August 14, 2025 | 134.19 | 134.46 | 134.46 | 134.46 | 134.19 | 518 |
August 13, 2025 | 133.96 | 134.19 | 134.19 | 134.69 | 133.96 | 941 |
August 12, 2025 | 132.02 | 132.94 | 132.94 | 133.47 | 132.02 | 1,200 |
August 11, 2025 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | 180 |
August 08, 2025 | 133.48 | 129.98 | 129.98 | 133.48 | 129.98 | 610 |
August 07, 2025 | 127.1 | 127.2 | 127.2 | 127.2 | 127.1 | 700 |
August 06, 2025 | 126.93 | 126.93 | 126.93 | 126.93 | 126.93 | 126 |
August 05, 2025 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | 243 |
August 04, 2025 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | 218 |
August 01, 2025 | 128 | 128 | 128 | 128 | 128 | 30 |
July 31, 2025 | 128 | 128 | 128 | 128 | 128 | 300 |
July 30, 2025 | 130 | 130 | 130 | 130 | 130 | 7 |
July 29, 2025 | 130 | 130 | 130 | 130 | 130 | 134 |
July 28, 2025 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | 137 |
July 25, 2025 | 130 | 130 | 130 | 130 | 130 | 12 |
July 24, 2025 | 130 | 130 | 130 | 130 | 130 | 200 |
July 23, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 8 |
July 22, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 400 |
July 21, 2025 | 132.5 | 132.5 | 132.5 | 132.5 | 132.5 | 0 |
July 18, 2025 | 132.5 | 132.5 | 132.5 | 132.5 | 132.5 | 33 |
July 17, 2025 | 131.29 | 132.5 | 132.5 | 132.5 | 131.29 | 633 |
July 16, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | 102 |
July 15, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | 400 |
July 14, 2025 | 134.2 | 134.2 | 134.2 | 134.2 | 134.2 | 0 |
July 11, 2025 | 143.74 | 134.2 | 134.2 | 143.74 | 130.14 | 2,700 |
July 10, 2025 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | 36 |
July 09, 2025 | 144.61 | 144.44 | 144.44 | 144.62 | 144.44 | 800 |
July 08, 2025 | 144.8 | 144.94 | 144.94 | 144.94 | 144.8 | 819 |
July 07, 2025 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | 0 |
July 03, 2025 | 145.96 | 146.47 | 146.47 | 146.47 | 145.96 | 800 |