135.60
+2.965(+2.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 133.1 | 135.6 | 135.6 | 136.08 | 133.1 | 48,651 |
September 25, 2025 | 137.43 | 132.63 | 132.63 | 137.64 | 131.66 | 39,760 |
September 24, 2025 | 142.28 | 139.13 | 139.13 | 142.9 | 138.95 | 71,700 |
September 23, 2025 | 137.83 | 141.17 | 141.17 | 142.66 | 137.46 | 76,200 |
September 22, 2025 | 132.01 | 136.07 | 136.07 | 136.54 | 132.01 | 41,404 |
September 19, 2025 | 134.65 | 132.17 | 132.17 | 134.65 | 132.12 | 44,300 |
September 18, 2025 | 131.46 | 134.31 | 134.31 | 134.55 | 131.46 | 34,900 |
September 17, 2025 | 133.41 | 130.58 | 130.58 | 133.9 | 130.17 | 32,500 |
September 16, 2025 | 132.45 | 132.84 | 132.84 | 132.87 | 130.22 | 25,458 |
September 15, 2025 | 131.76 | 132.38 | 132.38 | 133.54 | 130.56 | 35,839 |
September 12, 2025 | 131.09 | 131.76 | 131.76 | 132.27 | 129.36 | 35,942 |
September 11, 2025 | 127.74 | 130.59 | 130.59 | 131.34 | 127.74 | 34,300 |
September 10, 2025 | 126.05 | 127 | 127 | 127.48 | 125.09 | 32,900 |
September 09, 2025 | 126.72 | 125.22 | 125.22 | 127.73 | 124.54 | 38,040 |
September 08, 2025 | 128.61 | 126.72 | 126.72 | 128.9 | 126.61 | 34,241 |
September 05, 2025 | 132.46 | 128.61 | 128.61 | 133.46 | 128.6 | 43,417 |
September 04, 2025 | 126 | 131.41 | 131.41 | 131.41 | 125.56 | 51,603 |
September 03, 2025 | 124.42 | 125.43 | 125.43 | 126 | 123.05 | 25,300 |
September 02, 2025 | 122.62 | 124.61 | 124.61 | 125.28 | 122 | 35,800 |
August 29, 2025 | 124.91 | 123.56 | 123.56 | 125.02 | 122.86 | 26,700 |
August 28, 2025 | 124.72 | 124.27 | 124.27 | 127.12 | 123.3 | 37,337 |
August 27, 2025 | 122.5 | 124.75 | 124.75 | 124.78 | 122.5 | 23,542 |
August 26, 2025 | 122.86 | 123.22 | 123.22 | 125.26 | 122.41 | 31,524 |
August 25, 2025 | 123.86 | 122.59 | 122.59 | 124.57 | 122.2 | 28,714 |
August 22, 2025 | 118.78 | 123.86 | 123.86 | 125 | 118.78 | 38,329 |
August 21, 2025 | 116.45 | 117.65 | 117.65 | 118.86 | 115.35 | 77,106 |
August 20, 2025 | 118.3 | 116.25 | 116.25 | 122.25 | 115.75 | 66,500 |
August 19, 2025 | 118.3 | 118.65 | 118.65 | 120.53 | 117.58 | 55,600 |
August 18, 2025 | 118.77 | 117.59 | 117.6 | 120.71 | 116.81 | 37,030 |
August 15, 2025 | 123.78 | 118.75 | 118.75 | 123.78 | 117.77 | 77,100 |
August 14, 2025 | 127.9 | 123.61 | 123.61 | 129.26 | 123.61 | 53,900 |
August 13, 2025 | 124.98 | 128.53 | 128.53 | 130.32 | 124.89 | 80,303 |
August 12, 2025 | 119.62 | 124.89 | 124.89 | 126.44 | 118.51 | 152,000 |
August 11, 2025 | 115 | 118.68 | 118.68 | 118.96 | 115 | 79,840 |
August 08, 2025 | 113.12 | 114.97 | 114.97 | 116.05 | 113.12 | 36,300 |
August 07, 2025 | 108.9 | 113.5 | 113.5 | 113.74 | 108.9 | 37,600 |
August 06, 2025 | 111.14 | 108.6 | 108.6 | 111.14 | 106.6 | 24,651 |
August 05, 2025 | 107.49 | 107.87 | 107.87 | 108.25 | 104.36 | 43,928 |
August 04, 2025 | 111.25 | 107.32 | 107.32 | 113.19 | 105.99 | 87,685 |
August 01, 2025 | 116.64 | 111.25 | 111.25 | 117.98 | 110.3 | 166,600 |
July 31, 2025 | 113 | 118 | 118 | 124 | 108.53 | 182,200 |
July 30, 2025 | 101.51 | 101.54 | 101.54 | 103.78 | 101.51 | 47,876 |
July 29, 2025 | 101.81 | 101.1 | 101.1 | 103.37 | 100.45 | 44,000 |
July 28, 2025 | 99.5 | 100.9 | 100.9 | 101.56 | 99.43 | 28,824 |
July 25, 2025 | 98.78 | 99.05 | 99.05 | 99.51 | 97.49 | 45,603 |
July 24, 2025 | 101.07 | 98.16 | 98.16 | 101.07 | 97.91 | 27,117 |
July 23, 2025 | 98.69 | 100.77 | 100.77 | 101.1 | 98.39 | 32,400 |
July 22, 2025 | 98.85 | 98.14 | 98.14 | 100.02 | 98.14 | 40,723 |
July 21, 2025 | 101.05 | 98.96 | 98.96 | 101.64 | 98.94 | 40,677 |
July 18, 2025 | 104.18 | 100.88 | 100.53 | 104.18 | 99.75 | 54,514 |
July 17, 2025 | 105.8 | 103.32 | 103.32 | 107.15 | 103.32 | 42,000 |
July 16, 2025 | 108.35 | 105.64 | 105.64 | 109.5 | 103.32 | 49,900 |
July 15, 2025 | 110.2 | 107.67 | 107.67 | 110.27 | 106.49 | 94,106 |
July 14, 2025 | 108.2 | 109.28 | 109.28 | 109.8 | 107.91 | 105,200 |
July 11, 2025 | 111.94 | 108.2 | 108.2 | 112.16 | 108.18 | 101,432 |
July 10, 2025 | 115.81 | 112.41 | 112.41 | 115.81 | 111.86 | 98,312 |
July 09, 2025 | 113.37 | 116.23 | 116.23 | 116.27 | 111.93 | 39,128 |
July 08, 2025 | 112.3 | 112.24 | 112.24 | 112.74 | 110.79 | 58,200 |
July 07, 2025 | 111.07 | 111.51 | 111.51 | 112.8 | 110.7 | 69,733 |
July 03, 2025 | 108.97 | 112.2 | 112.2 | 112.27 | 107.74 | 31,248 |