142.97
-0.55(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 143.18 | 142.97 | 142.97 | 143.6 | 140.85 | 707,000 |
| September 29, 2025 | 144.73 | 143.52 | 143.52 | 145.08 | 143.23 | 418,526 |
| September 26, 2025 | 144.55 | 144.56 | 144.56 | 144.96 | 143.27 | 427,740 |
| September 25, 2025 | 143.29 | 143.03 | 143.03 | 144.26 | 142.13 | 382,429 |
| September 24, 2025 | 146.26 | 143.3 | 143.3 | 146.65 | 143.17 | 411,000 |
| September 23, 2025 | 144.85 | 146.55 | 146.55 | 147.83 | 144.85 | 509,600 |
| September 22, 2025 | 144.35 | 145.25 | 145.25 | 145.68 | 143.93 | 609,644 |
| September 19, 2025 | 143.95 | 145.43 | 145.43 | 146.18 | 142.67 | 1.42M |
| September 18, 2025 | 142.29 | 143.63 | 143.63 | 144.51 | 142.29 | 625,503 |
| September 17, 2025 | 141.1 | 142.8 | 142.8 | 143.82 | 140.75 | 454,800 |
| September 16, 2025 | 142.14 | 140.86 | 140.86 | 142.5 | 140.44 | 525,600 |
| September 15, 2025 | 142.15 | 142.43 | 142.43 | 143.64 | 141.61 | 500,927 |
| September 12, 2025 | 142.52 | 142.27 | 142.27 | 143.68 | 141.6 | 400,600 |
| September 11, 2025 | 139.42 | 142.49 | 142.49 | 142.94 | 139.31 | 411,482 |
| September 10, 2025 | 140.11 | 139.02 | 139.02 | 140.55 | 138.6 | 580,519 |
| September 09, 2025 | 140.7 | 140.46 | 140.46 | 141.17 | 139.11 | 378,954 |
| September 08, 2025 | 139.54 | 140.37 | 140.37 | 140.6 | 138.15 | 372,628 |
| September 05, 2025 | 141.26 | 139.81 | 139.81 | 141.5 | 138.44 | 343,735 |
| September 04, 2025 | 141.39 | 141.45 | 141.45 | 141.62 | 140.55 | 409,283 |
| September 03, 2025 | 139.27 | 140.57 | 140.57 | 140.9 | 139.27 | 423,427 |
| September 02, 2025 | 139.57 | 139.95 | 139.95 | 140.82 | 137.9 | 511,704 |
| August 29, 2025 | 140.42 | 139.95 | 139.95 | 141.79 | 139.84 | 448,700 |
| August 28, 2025 | 140.44 | 140.46 | 140.46 | 141.26 | 139.5 | 426,800 |
| August 27, 2025 | 138.91 | 140.49 | 140.49 | 142.13 | 138.91 | 413,117 |
| August 26, 2025 | 138.82 | 139.69 | 139.69 | 139.84 | 137.9 | 538,447 |
| August 25, 2025 | 140.97 | 139.39 | 139.39 | 141.53 | 139.28 | 486,600 |
| August 22, 2025 | 140.17 | 141.24 | 141.24 | 141.79 | 139.79 | 491,108 |
| August 21, 2025 | 138.9 | 139.62 | 139.62 | 140.41 | 138.77 | 396,380 |
| August 20, 2025 | 137.64 | 139.1 | 139.1 | 139.37 | 136.94 | 565,200 |
| August 19, 2025 | 135.45 | 136.77 | 136.77 | 137.23 | 135.45 | 485,632 |
| August 18, 2025 | 135.13 | 135.99 | 135.99 | 136.25 | 134.78 | 456,702 |
| August 15, 2025 | 139.24 | 135.43 | 135.43 | 139.24 | 135.03 | 659,429 |
| August 14, 2025 | 139.11 | 138.56 | 138.56 | 139.55 | 137.13 | 671,035 |
| August 13, 2025 | 139.78 | 139 | 139 | 140.24 | 137.46 | 701,627 |
| August 12, 2025 | 139.65 | 139.74 | 139.74 | 140.26 | 138.21 | 623,005 |
| August 11, 2025 | 140.82 | 139.05 | 139.05 | 141.24 | 138.81 | 895,213 |
| August 08, 2025 | 141.24 | 140.55 | 140.55 | 142 | 140.39 | 701,237 |
| August 07, 2025 | 141.39 | 140.5 | 140.5 | 142.21 | 139.85 | 709,300 |
| August 06, 2025 | 140.28 | 141.23 | 141.23 | 142.07 | 138.96 | 762,207 |
| August 05, 2025 | 141.57 | 139.51 | 139.51 | 141.67 | 139.43 | 840,107 |
| August 04, 2025 | 137.8 | 139.34 | 139.34 | 139.45 | 137.19 | 491,900 |
| August 01, 2025 | 139.58 | 137.24 | 137.24 | 139.58 | 135.31 | 756,646 |
| July 31, 2025 | 142.32 | 140.47 | 140.47 | 144 | 139.95 | 617,849 |
| July 30, 2025 | 142.6 | 141.05 | 141.05 | 143.15 | 140.27 | 824,230 |
| July 29, 2025 | 138.6 | 143.27 | 143.27 | 143.84 | 136.75 | 1.76M |
| July 28, 2025 | 134.76 | 134.16 | 134.16 | 135.23 | 133.23 | 743,900 |
| July 25, 2025 | 133.91 | 135.13 | 135.13 | 138.41 | 133.28 | 1.36M |
| July 24, 2025 | 124.81 | 131.52 | 131.52 | 132.81 | 123 | 1.54M |
| July 23, 2025 | 123.67 | 124.81 | 124.81 | 125.18 | 122.48 | 788,711 |
| July 22, 2025 | 120.18 | 122.83 | 122.83 | 123.04 | 120.05 | 440,949 |
| July 21, 2025 | 122.14 | 120.29 | 120.29 | 122.47 | 120.16 | 506,000 |
| July 18, 2025 | 121.73 | 122.09 | 122.09 | 122.38 | 120.83 | 591,800 |
| July 17, 2025 | 119.16 | 121.6 | 121.6 | 121.84 | 119.16 | 541,834 |
| July 16, 2025 | 118.07 | 119.9 | 119.9 | 120.03 | 118.01 | 404,517 |
| July 15, 2025 | 120.46 | 117.74 | 117.74 | 120.96 | 117.74 | 443,100 |
| July 14, 2025 | 117.83 | 120.69 | 120.69 | 120.79 | 117.3 | 457,218 |
| July 11, 2025 | 118.28 | 118.13 | 118.13 | 119.09 | 117.46 | 497,000 |
| July 10, 2025 | 117.89 | 119.13 | 119.13 | 119.18 | 116.73 | 789,911 |
| July 09, 2025 | 121.63 | 117.6 | 117.6 | 121.77 | 117.37 | 923,187 |
| July 08, 2025 | 120.78 | 121.09 | 121.09 | 121.78 | 120.11 | 931,730 |