131.81
-2.03(-1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 134.02 | 131.81 | 131.81 | 134.59 | 131.63 | 1.7M |
| September 25, 2025 | 133.08 | 133.84 | 133.84 | 134.5 | 132.4 | 1.88M |
| September 24, 2025 | 134.79 | 133.3 | 133.3 | 135.53 | 131.6 | 2.23M |
| September 23, 2025 | 133.98 | 134.24 | 134.24 | 136.31 | 133.57 | 1.69M |
| September 22, 2025 | 136.02 | 133.98 | 133.98 | 136.22 | 132.97 | 2.04M |
| September 19, 2025 | 137.25 | 136.07 | 136.07 | 138 | 134.91 | 4.62M |
| September 18, 2025 | 136.35 | 137.09 | 137.09 | 137.91 | 136.06 | 1.81M |
| September 17, 2025 | 133.79 | 135.09 | 135.09 | 137.03 | 133.25 | 2.15M |
| September 16, 2025 | 133.24 | 133.77 | 133.77 | 134.04 | 132.04 | 2.06M |
| September 15, 2025 | 132.71 | 133.27 | 133.27 | 134.91 | 132.02 | 1.6M |
| September 12, 2025 | 130.6 | 132.41 | 132.41 | 132.92 | 130.45 | 1.41M |
| September 11, 2025 | 127.24 | 131.02 | 131.02 | 131.18 | 126.9 | 1.61M |
| September 10, 2025 | 125.34 | 127.64 | 127.64 | 127.83 | 125.3 | 1.18M |
| September 09, 2025 | 125.52 | 126.05 | 126.05 | 126.59 | 125.12 | 944,143 |
| September 08, 2025 | 126.39 | 125.9 | 125.9 | 126.78 | 125.23 | 1.22M |
| September 05, 2025 | 126.97 | 126.13 | 126.13 | 127.8 | 124.15 | 1.45M |
| September 04, 2025 | 128.47 | 127.84 | 127.22 | 129.23 | 127.17 | 1.29M |
| September 03, 2025 | 128.36 | 128.79 | 128.17 | 129.39 | 127.35 | 1M |
| September 02, 2025 | 128.03 | 128.89 | 128.89 | 129.05 | 127.51 | 1.37M |
| August 29, 2025 | 129.6 | 128.7 | 128.7 | 131.17 | 127.92 | 2.27M |
| August 28, 2025 | 128 | 129.29 | 129.29 | 129.59 | 126.92 | 1.71M |
| August 27, 2025 | 126.32 | 128.06 | 128.06 | 128.46 | 125.97 | 2.33M |
| August 26, 2025 | 125.71 | 126.9 | 126.9 | 127.34 | 125.6 | 2.34M |
| August 25, 2025 | 124.82 | 126.41 | 126.41 | 126.68 | 124.11 | 1.36M |
| August 22, 2025 | 123.22 | 125.18 | 125.18 | 126.85 | 122.5 | 1.58M |
| August 21, 2025 | 120.9 | 122.8 | 122.8 | 123.11 | 120.65 | 1.45M |
| August 20, 2025 | 122.88 | 121.08 | 121.08 | 123.79 | 120.99 | 1.3M |
| August 19, 2025 | 123.34 | 123.82 | 123.82 | 124.94 | 122.77 | 1.25M |
| August 18, 2025 | 121.42 | 122.97 | 122.97 | 123.14 | 121.01 | 1.26M |
| August 15, 2025 | 121.74 | 121.24 | 121.24 | 122.05 | 120.56 | 1.3M |
| August 14, 2025 | 120.54 | 121.52 | 121.52 | 121.84 | 119.65 | 1.38M |
| August 13, 2025 | 119.23 | 120.99 | 120.99 | 121.04 | 118.21 | 1.72M |
| August 12, 2025 | 116.79 | 118.77 | 118.77 | 118.89 | 116.65 | 1.29M |
| August 11, 2025 | 116.78 | 116.24 | 116.24 | 116.97 | 115.71 | 1.1M |
| August 08, 2025 | 118.21 | 116.78 | 116.78 | 118.99 | 116.73 | 1.09M |
| August 07, 2025 | 118.41 | 117.82 | 117.82 | 119.2 | 117.49 | 1.22M |
| August 06, 2025 | 115.65 | 117.74 | 117.74 | 117.93 | 115.38 | 1.24M |
| August 05, 2025 | 115.48 | 116.32 | 116.32 | 116.48 | 114.64 | 1.24M |
| August 04, 2025 | 113.93 | 115.03 | 115.03 | 116.28 | 113.4 | 1.32M |
| August 01, 2025 | 114.18 | 113.86 | 113.86 | 115 | 111.74 | 2.34M |
| July 31, 2025 | 110.47 | 115.32 | 115.32 | 116.16 | 104.95 | 6.47M |
| July 30, 2025 | 99.89 | 97.65 | 97.65 | 100.16 | 96.89 | 2.26M |
| July 29, 2025 | 100.74 | 99.79 | 99.79 | 100.81 | 98.58 | 1.54M |
| July 28, 2025 | 102.23 | 101.49 | 101.49 | 102.76 | 101.24 | 1.07M |
| July 25, 2025 | 103.72 | 102.71 | 102.71 | 103.78 | 101.87 | 1.42M |
| July 24, 2025 | 100.6 | 103.17 | 103.17 | 103.27 | 100.35 | 1.84M |
| July 23, 2025 | 99.45 | 100.59 | 100.59 | 100.84 | 98.92 | 1.06M |
| July 22, 2025 | 97.05 | 98.94 | 98.94 | 99.1 | 97.05 | 888,115 |
| July 21, 2025 | 97.29 | 96.82 | 96.82 | 97.98 | 96.27 | 756,100 |
| July 18, 2025 | 99.5 | 97.48 | 97.48 | 99.5 | 96.78 | 1.23M |
| July 17, 2025 | 97.96 | 98.53 | 98.53 | 99.32 | 97.73 | 1.04M |
| July 16, 2025 | 98.02 | 97.94 | 97.94 | 98.49 | 97.31 | 933,800 |
| July 15, 2025 | 98 | 97.06 | 97.06 | 98.27 | 96.99 | 734,600 |
| July 14, 2025 | 98.79 | 98.02 | 98.02 | 99.18 | 97.46 | 1.01M |
| July 11, 2025 | 100.88 | 99.4 | 99.4 | 102 | 99.14 | 776,800 |
| July 10, 2025 | 99.62 | 100.84 | 100.84 | 102.58 | 99.62 | 835,000 |
| July 09, 2025 | 98.74 | 99.12 | 99.12 | 99.8 | 98.21 | 965,200 |
| July 08, 2025 | 96.73 | 98.33 | 98.33 | 98.57 | 96.73 | 1.22M |
| July 07, 2025 | 97.77 | 96.73 | 96.73 | 98.13 | 96.34 | 1.21M |
| July 03, 2025 | 99.29 | 98.03 | 98.03 | 99.87 | 97.79 | 478,230 |