140.92
+0.31(+0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 140.5 | 140.92 | 140.92 | 141.95 | 140.43 | 22,600 |
September 25, 2025 | 138.26 | 140.61 | 140.61 | 141.09 | 138.26 | 21,004 |
September 24, 2025 | 140.05 | 139.79 | 139.79 | 141.34 | 138.55 | 31,800 |
September 23, 2025 | 141.48 | 140.19 | 140.19 | 142.52 | 139.72 | 26,200 |
September 22, 2025 | 139.37 | 141.69 | 141.69 | 141.69 | 139.37 | 16,109 |
September 19, 2025 | 142.7 | 140.3 | 140.3 | 142.7 | 140.12 | 87,529 |
September 18, 2025 | 141.27 | 142.75 | 142.75 | 142.75 | 141.27 | 16,000 |
September 17, 2025 | 141.63 | 140.26 | 140.26 | 143 | 139.55 | 30,629 |
September 16, 2025 | 141.18 | 141.07 | 141.07 | 141.32 | 140.21 | 13,600 |
September 15, 2025 | 141.07 | 141.81 | 141.81 | 142.84 | 140.68 | 16,603 |
September 12, 2025 | 145 | 142.18 | 142.18 | 145 | 142.17 | 29,236 |
September 11, 2025 | 142.11 | 145.36 | 145.36 | 145.76 | 142.11 | 24,705 |
September 10, 2025 | 139.79 | 142.16 | 142.16 | 142.24 | 139.13 | 48,200 |
September 09, 2025 | 141.49 | 139.93 | 139.93 | 141.49 | 139.7 | 16,500 |
September 08, 2025 | 142.5 | 141.47 | 141.47 | 142.5 | 140.3 | 13,403 |
September 05, 2025 | 143.15 | 142.5 | 142.5 | 143.15 | 141.72 | 25,964 |
September 04, 2025 | 141.37 | 144.79 | 144.79 | 144.79 | 141.37 | 26,427 |
September 03, 2025 | 142.61 | 142.03 | 142.03 | 143.1 | 140.97 | 43,041 |
September 02, 2025 | 144.63 | 142.55 | 142.55 | 144.63 | 142.24 | 19,734 |
August 29, 2025 | 147.74 | 145.76 | 145.76 | 147.74 | 145.55 | 26,530 |
August 28, 2025 | 149.06 | 148.63 | 148.63 | 149.09 | 147.75 | 39,412 |
August 27, 2025 | 148.18 | 148.97 | 148.97 | 149 | 147.9 | 12,500 |
August 26, 2025 | 147.67 | 149 | 149 | 149.27 | 147.24 | 20,514 |
August 25, 2025 | 148 | 147.95 | 147.95 | 148.79 | 147.29 | 35,700 |
August 22, 2025 | 144.65 | 148.59 | 148.59 | 149.5 | 144.07 | 38,533 |
August 21, 2025 | 144.21 | 143.44 | 143.44 | 144.25 | 141.39 | 31,503 |
August 20, 2025 | 142.01 | 141.78 | 141.78 | 142.54 | 141.72 | 20,900 |
August 19, 2025 | 142.97 | 142.04 | 142.04 | 143.25 | 141.97 | 10,100 |
August 18, 2025 | 143.51 | 141.75 | 141.75 | 143.51 | 141.56 | 9,362 |
August 15, 2025 | 145.7 | 143.54 | 143.54 | 145.7 | 142.82 | 26,400 |
August 14, 2025 | 147.4 | 145.5 | 145.5 | 149.02 | 144.1 | 16,229 |
August 13, 2025 | 147.12 | 147.65 | 147.65 | 148.17 | 146.58 | 17,204 |
August 12, 2025 | 144.51 | 146.92 | 146.92 | 146.92 | 144.05 | 22,000 |
August 11, 2025 | 142.05 | 143.9 | 143.9 | 144.06 | 141.81 | 51,200 |
August 08, 2025 | 142.93 | 142.41 | 142.41 | 143.25 | 140.95 | 27,900 |
August 07, 2025 | 142.12 | 140.93 | 140.93 | 142.12 | 139.6 | 25,600 |
August 06, 2025 | 141.57 | 141.78 | 141.78 | 141.79 | 140.18 | 25,009 |
August 05, 2025 | 140.39 | 141.57 | 141.57 | 141.66 | 140 | 27,935 |
August 04, 2025 | 133.49 | 140.69 | 140.69 | 140.85 | 133.49 | 41,732 |
August 01, 2025 | 133.82 | 133.4 | 133.4 | 134.53 | 132.27 | 28,800 |
July 31, 2025 | 143.56 | 135.57 | 135.57 | 143.75 | 135.43 | 43,740 |
July 30, 2025 | 152.03 | 145.04 | 145.04 | 152.03 | 144.04 | 18,900 |
July 29, 2025 | 149.63 | 150.1 | 150.1 | 150.9 | 147.25 | 32,905 |
July 28, 2025 | 148.73 | 148.43 | 148.43 | 150.06 | 148.05 | 22,600 |
July 25, 2025 | 151.6 | 148.98 | 148.98 | 151.78 | 148.53 | 17,800 |
July 24, 2025 | 152.45 | 150.66 | 150.66 | 152.45 | 149.5 | 17,400 |
July 23, 2025 | 153.5 | 153.31 | 153.31 | 153.5 | 150.75 | 41,924 |
July 22, 2025 | 151.55 | 152.49 | 152.49 | 153.76 | 151.55 | 23,540 |
July 21, 2025 | 153.1 | 152.07 | 152.07 | 153.7 | 151.75 | 13,200 |
July 18, 2025 | 154.98 | 151.71 | 151.71 | 154.98 | 151 | 15,208 |
July 17, 2025 | 152.12 | 153.98 | 153.98 | 154.99 | 152.12 | 17,400 |
July 16, 2025 | 152.1 | 152.86 | 152.86 | 153.36 | 151.16 | 15,900 |
July 15, 2025 | 155.06 | 151.89 | 151.89 | 156.75 | 151.69 | 103,933 |
July 14, 2025 | 153.72 | 156.01 | 156.01 | 156.4 | 152.81 | 67,524 |
July 11, 2025 | 155.7 | 154.18 | 154.18 | 155.7 | 152.89 | 57,700 |
July 10, 2025 | 155.76 | 158.38 | 158.38 | 159.42 | 155.01 | 29,200 |
July 09, 2025 | 154.47 | 157.09 | 157.09 | 157.29 | 154.34 | 27,200 |
July 08, 2025 | 154.5 | 155.64 | 155.64 | 155.93 | 153.8 | 44,100 |
July 07, 2025 | 155.15 | 154.7 | 154.7 | 156.6 | 153 | 39,402 |
July 03, 2025 | 155.04 | 155.27 | 155.27 | 155.79 | 153.62 | 40,416 |