139.83
+2.12(+1.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 138.2 | 139.83 | 139.83 | 140.73 | 137.93 | 896,151 |
September 25, 2025 | 137.67 | 137.71 | 137.71 | 138.78 | 137.28 | 800,307 |
September 24, 2025 | 138.27 | 137.66 | 137.66 | 139.04 | 137.38 | 797,400 |
September 23, 2025 | 138.49 | 138.55 | 138.55 | 139.5 | 138.19 | 1.11M |
September 22, 2025 | 140.2 | 138.6 | 138.6 | 140.2 | 138.57 | 884,265 |
September 19, 2025 | 142.31 | 139.32 | 139.32 | 143.09 | 139.28 | 2.18M |
September 18, 2025 | 142.84 | 142.69 | 142.69 | 143.73 | 142.01 | 875,140 |
September 17, 2025 | 144.01 | 143.18 | 143.18 | 145.84 | 142.66 | 738,100 |
September 16, 2025 | 143.36 | 143.42 | 143.42 | 144.35 | 142.72 | 981,596 |
September 15, 2025 | 146.46 | 143.73 | 143.73 | 147.15 | 143.58 | 892,922 |
September 12, 2025 | 148.31 | 147.15 | 145.53 | 149.31 | 147.06 | 1.18M |
September 11, 2025 | 145.04 | 148.31 | 146.68 | 148.56 | 145.01 | 959,091 |
September 10, 2025 | 145 | 145 | 143.4 | 145.6 | 144.58 | 944,947 |
September 09, 2025 | 146.09 | 144.88 | 143.28 | 146.98 | 143.92 | 1.21M |
September 08, 2025 | 145.17 | 147.02 | 145.4 | 147.15 | 144.11 | 1.43M |
September 05, 2025 | 144.85 | 147.28 | 147.28 | 148 | 144.69 | 1.23M |
September 04, 2025 | 144.17 | 143.84 | 143.84 | 144.31 | 141.96 | 1.44M |
September 03, 2025 | 140.64 | 143.2 | 143.2 | 143.2 | 140.56 | 925,917 |
September 02, 2025 | 142.1 | 140.86 | 140.86 | 142.63 | 140.47 | 1.19M |
August 29, 2025 | 142.37 | 143.58 | 143.58 | 143.78 | 142.36 | 857,381 |
August 28, 2025 | 141.78 | 142.32 | 142.32 | 142.42 | 141.23 | 649,000 |
August 27, 2025 | 141.86 | 141.57 | 141.57 | 142.46 | 140.11 | 1.09M |
August 26, 2025 | 141.94 | 140.56 | 140.56 | 142.28 | 140.02 | 1.3M |
August 25, 2025 | 142.3 | 140.19 | 140.19 | 142.99 | 140.08 | 562,126 |
August 22, 2025 | 139.88 | 142.75 | 142.75 | 144.28 | 139.34 | 940,484 |
August 21, 2025 | 138.26 | 139.03 | 139.03 | 139.77 | 138.26 | 725,900 |
August 20, 2025 | 140.39 | 139.64 | 139.64 | 141.69 | 139.55 | 1.09M |
August 19, 2025 | 137.57 | 139.46 | 139.46 | 139.64 | 137.51 | 912,400 |
August 18, 2025 | 136.98 | 136.86 | 136.86 | 137.23 | 136.22 | 1.22M |
August 15, 2025 | 137.25 | 137.05 | 137.05 | 137.56 | 135.7 | 1.2M |
August 14, 2025 | 137.09 | 136.63 | 136.63 | 137.18 | 135.37 | 1.48M |
August 13, 2025 | 136.02 | 138.21 | 138.21 | 138.35 | 135.4 | 1.18M |
August 12, 2025 | 135.88 | 135.54 | 135.54 | 136.7 | 134.86 | 1.05M |
August 11, 2025 | 136.1 | 135.23 | 135.23 | 136.73 | 134.86 | 1.32M |
August 08, 2025 | 138.65 | 136.36 | 136.36 | 139.05 | 136.12 | 839,500 |
August 07, 2025 | 138.64 | 138.29 | 138.29 | 138.78 | 136.6 | 828,500 |
August 06, 2025 | 139.14 | 138.05 | 138.05 | 139.34 | 137.79 | 1.11M |
August 05, 2025 | 138.66 | 138.61 | 138.61 | 139.18 | 136.92 | 1.48M |
August 04, 2025 | 138.38 | 138.06 | 138.06 | 139.99 | 137.97 | 1.31M |
August 01, 2025 | 137.24 | 139.3 | 139.3 | 140.32 | 135.45 | 3.19M |
July 31, 2025 | 144.39 | 134.36 | 134.36 | 144.47 | 134.36 | 4.36M |
July 30, 2025 | 152.03 | 149.34 | 149.34 | 152.9 | 148.67 | 1.42M |
July 29, 2025 | 149.32 | 151.91 | 151.91 | 151.96 | 148.11 | 1.13M |
July 28, 2025 | 150.02 | 148.31 | 148.31 | 150.68 | 148.19 | 939,100 |
July 25, 2025 | 150.67 | 150.86 | 150.86 | 151.96 | 149.02 | 866,700 |
July 24, 2025 | 150.27 | 150.51 | 150.51 | 151.1 | 149.29 | 889,537 |
July 23, 2025 | 151.01 | 150.98 | 150.98 | 151.74 | 150 | 908,100 |
July 22, 2025 | 148.08 | 151.33 | 151.33 | 151.45 | 147.31 | 689,368 |
July 21, 2025 | 148.62 | 147.8 | 147.8 | 149.31 | 147.58 | 1.15M |
July 18, 2025 | 147.08 | 148.11 | 148.11 | 148.16 | 145.94 | 761,317 |
July 17, 2025 | 148.83 | 147.27 | 147.27 | 149.93 | 146.68 | 1.23M |
July 16, 2025 | 148.43 | 148.95 | 148.95 | 149.13 | 147 | 1.04M |
July 15, 2025 | 150.15 | 147.95 | 147.95 | 151.1 | 147.88 | 1.49M |
July 14, 2025 | 149.62 | 150.45 | 150.45 | 150.98 | 149.42 | 1.08M |
July 11, 2025 | 147.81 | 150.24 | 150.24 | 150.59 | 147.44 | 936,380 |
July 10, 2025 | 148.39 | 148.82 | 148.82 | 151.02 | 147.84 | 1.05M |
July 09, 2025 | 149.93 | 148.71 | 148.71 | 150.55 | 148.3 | 798,446 |
July 08, 2025 | 147.8 | 149.83 | 149.83 | 150.61 | 147.8 | 998,931 |
July 07, 2025 | 152.9 | 148.99 | 148.99 | 154 | 148.48 | 1.23M |
July 03, 2025 | 152.96 | 152.88 | 152.88 | 153.41 | 151.26 | 836,000 |