132.19
-0.84(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 133.16 | 132.19 | 132.19 | 134 | 130.05 | 1.18M |
| September 25, 2025 | 136.19 | 133.03 | 133.03 | 136.38 | 132.65 | 1.3M |
| September 24, 2025 | 139.68 | 136.96 | 136.96 | 142.87 | 136.84 | 1.09M |
| September 23, 2025 | 138.2 | 138.68 | 138.68 | 139.23 | 135.14 | 1.13M |
| September 22, 2025 | 138.56 | 138.7 | 138.7 | 140.26 | 136.66 | 1.66M |
| September 19, 2025 | 139.38 | 136.35 | 136.35 | 140.13 | 134.02 | 2.38M |
| September 18, 2025 | 142.4 | 138.87 | 138.87 | 142.65 | 138.62 | 1.73M |
| September 17, 2025 | 144.33 | 144.37 | 144.37 | 147.74 | 142.53 | 1.3M |
| September 16, 2025 | 151.99 | 144.19 | 144.19 | 152 | 143.58 | 1.76M |
| September 15, 2025 | 156.08 | 152.84 | 152.84 | 156.08 | 151.9 | 1.64M |
| September 12, 2025 | 157.74 | 153.66 | 153.66 | 158.55 | 153.56 | 1.1M |
| September 11, 2025 | 154.24 | 158.95 | 158.95 | 159.41 | 152.51 | 826,163 |
| September 10, 2025 | 155.37 | 154.55 | 154.55 | 155.37 | 150.2 | 1.09M |
| September 09, 2025 | 154.93 | 155.72 | 155.72 | 157.58 | 151.61 | 874,414 |
| September 08, 2025 | 159 | 156.61 | 156.61 | 159.75 | 154.91 | 781,600 |
| September 05, 2025 | 159.64 | 158.22 | 158.22 | 160.98 | 156.51 | 1.1M |
| September 04, 2025 | 167.48 | 159.88 | 159.88 | 171.14 | 159.05 | 1.66M |
| September 03, 2025 | 156.63 | 159.06 | 159.06 | 163.54 | 156.41 | 1.35M |
| September 02, 2025 | 154.17 | 155.86 | 155.86 | 156.55 | 152.98 | 1.12M |
| August 29, 2025 | 155.14 | 155.98 | 155.98 | 156.04 | 151.88 | 920,300 |
| August 28, 2025 | 155.69 | 155.53 | 155.53 | 157.52 | 152.56 | 966,451 |
| August 27, 2025 | 161.36 | 156.14 | 156.14 | 161.78 | 156.12 | 1.18M |
| August 26, 2025 | 152.2 | 161.83 | 161.83 | 162.1 | 152.2 | 1.78M |
| August 25, 2025 | 150.51 | 151.85 | 151.85 | 155.74 | 150.24 | 1.24M |
| August 22, 2025 | 152.64 | 150.4 | 150.4 | 155.97 | 149.82 | 1.16M |
| August 21, 2025 | 152.9 | 152.18 | 152.18 | 153.35 | 150.82 | 714,573 |
| August 20, 2025 | 155.37 | 152.6 | 152.6 | 155.37 | 149.18 | 1.32M |
| August 19, 2025 | 155.53 | 153.83 | 153.83 | 159.78 | 152.47 | 1.21M |
| August 18, 2025 | 157.9 | 155.87 | 155.87 | 159.6 | 152 | 1.31M |
| August 15, 2025 | 158.57 | 158.16 | 158.16 | 160.32 | 156.66 | 1.29M |
| August 14, 2025 | 156.12 | 158.08 | 158.08 | 160.09 | 154.68 | 1.81M |
| August 13, 2025 | 163.12 | 157.38 | 157.38 | 167.79 | 151.27 | 4.33M |
| August 12, 2025 | 153.87 | 154.88 | 154.88 | 156.04 | 151.07 | 2.07M |
| August 11, 2025 | 152.39 | 152.09 | 152.09 | 152.62 | 149.33 | 1.56M |
| August 08, 2025 | 160 | 151.97 | 151.97 | 160.17 | 149.06 | 1.36M |
| August 07, 2025 | 159.94 | 159.48 | 159.48 | 161.12 | 156.9 | 840,013 |
| August 06, 2025 | 158.95 | 159.09 | 159.09 | 159.57 | 156.3 | 485,222 |
| August 05, 2025 | 160.15 | 158.68 | 158.68 | 161.31 | 158.26 | 814,366 |
| August 04, 2025 | 157.24 | 160.57 | 160.57 | 161.04 | 155.86 | 817,000 |
| August 01, 2025 | 154 | 155.91 | 155.91 | 156.89 | 152.01 | 1.46M |
| July 31, 2025 | 163.54 | 157.6 | 157.6 | 164.35 | 157.14 | 1.25M |
| July 30, 2025 | 161.38 | 165.89 | 165.89 | 168.87 | 161.38 | 1.3M |
| July 29, 2025 | 158.1 | 159.47 | 159.47 | 161.99 | 156.49 | 1.76M |
| July 28, 2025 | 154.96 | 157.14 | 157.14 | 157.51 | 154.18 | 1.09M |
| July 25, 2025 | 153 | 153.5 | 153.5 | 153.93 | 151.35 | 872,843 |
| July 24, 2025 | 159.51 | 152.32 | 152.32 | 159.51 | 151.76 | 1.74M |
| July 23, 2025 | 161.45 | 160.51 | 160.51 | 165.54 | 159.36 | 1.15M |
| July 22, 2025 | 162.54 | 161.3 | 161.3 | 163.02 | 159.15 | 1.09M |
| July 21, 2025 | 162.48 | 162.69 | 162.69 | 165 | 161 | 1.05M |
| July 18, 2025 | 165 | 161.8 | 161.8 | 166.24 | 159.99 | 1.53M |
| July 17, 2025 | 166.2 | 165.13 | 165.13 | 167.97 | 162.31 | 1.59M |
| July 16, 2025 | 165.12 | 166.18 | 166.18 | 167.96 | 164.45 | 1.2M |
| July 15, 2025 | 165.36 | 164.51 | 164.51 | 167.99 | 162.29 | 1.05M |
| July 14, 2025 | 165.9 | 165.38 | 165.38 | 168.34 | 163.03 | 1.17M |
| July 11, 2025 | 167.52 | 165.09 | 165.09 | 167.52 | 162.4 | 1.43M |
| July 10, 2025 | 169.5 | 166.71 | 166.71 | 170.44 | 166.32 | 1.62M |
| July 09, 2025 | 173.32 | 169.19 | 169.19 | 173.85 | 167.76 | 1.3M |
| July 08, 2025 | 173.93 | 171.28 | 171.28 | 177.17 | 171.28 | 1.16M |
| July 07, 2025 | 180.88 | 173.42 | 173.42 | 182.2 | 170.3 | 1.85M |
| July 03, 2025 | 181.43 | 182.77 | 182.77 | 184.56 | 179.3 | 456,118 |