133.27
+2.675(+2.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 131.06 | 130.8 | 130.8 | 131.74 | 130.48 | 454,526 |
September 25, 2025 | 133.42 | 130.27 | 130.27 | 133.8 | 129.73 | 591,553 |
September 24, 2025 | 132.06 | 133.62 | 133.62 | 134.34 | 131.32 | 530,900 |
September 23, 2025 | 131.22 | 132.83 | 132.83 | 134.01 | 131.22 | 677,700 |
September 22, 2025 | 130.06 | 131.15 | 131.15 | 131.68 | 129.44 | 773,830 |
September 19, 2025 | 130.22 | 130.16 | 130.16 | 131.17 | 129.78 | 3.14M |
September 18, 2025 | 127.95 | 130.23 | 130.23 | 130.75 | 126.95 | 704,800 |
September 17, 2025 | 130.7 | 128 | 128 | 131.34 | 127.55 | 1.39M |
September 16, 2025 | 131.31 | 130.11 | 130.11 | 131.31 | 129.66 | 738,100 |
September 15, 2025 | 133.17 | 130.95 | 130.95 | 133.54 | 130.45 | 633,324 |
September 12, 2025 | 133 | 133.17 | 133.17 | 133.94 | 132.08 | 481,700 |
September 11, 2025 | 133.17 | 133.24 | 133.24 | 134.48 | 132.76 | 728,900 |
September 10, 2025 | 135.81 | 132.26 | 132.26 | 136.4 | 131.77 | 605,135 |
September 09, 2025 | 134.52 | 136.71 | 136.71 | 137.58 | 133.74 | 706,121 |
September 08, 2025 | 136.99 | 134.51 | 134.51 | 136.99 | 133.57 | 882,306 |
September 05, 2025 | 136.01 | 137.87 | 137.87 | 138.37 | 135.5 | 659,996 |
September 04, 2025 | 136.14 | 135.56 | 135.56 | 137.06 | 135.04 | 797,900 |
September 03, 2025 | 136.66 | 135.97 | 135.97 | 137.29 | 135.33 | 583,950 |
September 02, 2025 | 136.46 | 136.95 | 136.95 | 137 | 135.01 | 1.04M |
August 29, 2025 | 136.08 | 137.76 | 137.76 | 137.77 | 135.74 | 531,323 |
August 28, 2025 | 137.97 | 136.03 | 136.03 | 138.05 | 134.71 | 990,240 |
August 27, 2025 | 138.93 | 137.56 | 137.56 | 139.65 | 137.51 | 506,700 |
August 26, 2025 | 137.34 | 138.68 | 138.68 | 138.97 | 136.33 | 951,923 |
August 25, 2025 | 139.77 | 137.33 | 137.33 | 141 | 137.28 | 561,133 |
August 22, 2025 | 137.37 | 140.36 | 140.36 | 141.77 | 137.12 | 714,923 |
August 21, 2025 | 139.19 | 137.58 | 137.58 | 140.59 | 137.36 | 564,900 |
August 20, 2025 | 137.19 | 137.42 | 137.42 | 138.31 | 136.64 | 467,058 |
August 19, 2025 | 133.95 | 136.68 | 136.68 | 137.43 | 133.26 | 746,829 |
August 18, 2025 | 135.78 | 133.25 | 133.25 | 137 | 133.12 | 692,261 |
August 15, 2025 | 135.05 | 135.38 | 135.38 | 136.18 | 134.04 | 721,015 |
August 14, 2025 | 133.84 | 134.39 | 134.39 | 134.86 | 132.86 | 691,343 |
August 13, 2025 | 132.75 | 134.69 | 134.69 | 135.58 | 132.69 | 614,942 |
August 12, 2025 | 128.45 | 132.08 | 132.08 | 132.56 | 128.28 | 755,800 |
August 11, 2025 | 129.5 | 129.05 | 129.05 | 130.66 | 128.87 | 850,200 |
August 08, 2025 | 128.33 | 129.5 | 129.5 | 130.51 | 127.32 | 949,600 |
August 07, 2025 | 129.01 | 127.69 | 127.69 | 129.64 | 126.44 | 1.12M |
August 06, 2025 | 136.3 | 127.81 | 127.81 | 137.13 | 126.07 | 3.37M |
August 05, 2025 | 139.31 | 140.52 | 140.52 | 141.52 | 138.29 | 1.23M |
August 04, 2025 | 137.61 | 139.52 | 139.52 | 141.23 | 137.5 | 897,114 |
August 01, 2025 | 140.2 | 138.48 | 138.48 | 141.97 | 136.79 | 686,300 |
July 31, 2025 | 143.56 | 140.37 | 140.37 | 144.59 | 140.11 | 663,200 |
July 30, 2025 | 145.59 | 144.57 | 144.57 | 146.66 | 143.59 | 628,000 |
July 29, 2025 | 145.2 | 145.98 | 145.98 | 147.3 | 144.88 | 488,801 |
July 28, 2025 | 145 | 145.31 | 145.31 | 146.2 | 144.32 | 440,215 |
July 25, 2025 | 144.68 | 145.17 | 145.17 | 145.21 | 142.89 | 524,535 |
July 24, 2025 | 151.2 | 144.77 | 144.77 | 151.59 | 143.8 | 1.03M |
July 23, 2025 | 147.37 | 151.32 | 151.32 | 151.85 | 146.78 | 1.21M |
July 22, 2025 | 140.9 | 146.05 | 146.05 | 146.86 | 140.5 | 970,735 |
July 21, 2025 | 140.99 | 139.43 | 139.43 | 141.37 | 138.65 | 676,250 |
July 18, 2025 | 143.82 | 141.16 | 141.16 | 144.07 | 140.81 | 708,800 |
July 17, 2025 | 139.96 | 143.38 | 143.38 | 143.56 | 139.76 | 578,713 |
July 16, 2025 | 140.35 | 140.22 | 140.22 | 141.09 | 139.01 | 558,236 |
July 15, 2025 | 142.93 | 140.53 | 140.53 | 143.98 | 139.82 | 672,926 |
July 14, 2025 | 142.55 | 143.41 | 143.41 | 144.25 | 142.07 | 582,817 |
July 11, 2025 | 142.39 | 142.55 | 142.55 | 143.32 | 141.77 | 537,608 |
July 10, 2025 | 141.17 | 143.46 | 143.46 | 144.19 | 140.81 | 734,800 |
July 09, 2025 | 145.08 | 141.84 | 141.84 | 145.08 | 139.55 | 810,106 |
July 08, 2025 | 142.2 | 143.8 | 143.8 | 145.88 | 141.89 | 826,700 |
July 07, 2025 | 142.73 | 142.81 | 142.81 | 143.89 | 141.6 | 718,400 |
July 03, 2025 | 142.86 | 142.56 | 142.56 | 144.06 | 141.84 | 600,082 |