149.14
+1.1039(+0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 148.83 | 149.14 | 149.14 | 149.16 | 148 | 349,800 |
September 25, 2025 | 148.47 | 148.04 | 148.04 | 148.47 | 146.93 | 261,600 |
September 24, 2025 | 150.37 | 149.78 | 149.54 | 150.44 | 149.4 | 188,912 |
September 23, 2025 | 151.63 | 149.83 | 149.59 | 151.81 | 149.77 | 358,300 |
September 22, 2025 | 149.39 | 151.2 | 150.96 | 151.35 | 149.16 | 255,422 |
September 19, 2025 | 149.92 | 149.36 | 149.12 | 149.92 | 148.59 | 243,117 |
September 18, 2025 | 148.63 | 149.31 | 149.08 | 149.82 | 148 | 215,411 |
September 17, 2025 | 148.68 | 147.84 | 147.61 | 148.99 | 146.72 | 394,002 |
September 16, 2025 | 149.58 | 148.74 | 148.51 | 149.63 | 148.06 | 242,362 |
September 15, 2025 | 148.85 | 149.31 | 149.08 | 149.44 | 148.6 | 186,600 |
September 12, 2025 | 148.23 | 148.32 | 148.08 | 148.73 | 147.93 | 404,070 |
September 11, 2025 | 148.6 | 148.29 | 148.06 | 148.67 | 147.84 | 192,222 |
September 10, 2025 | 146.99 | 147.39 | 147.16 | 148.45 | 146.94 | 290,100 |
September 09, 2025 | 144.44 | 144.32 | 144.09 | 144.54 | 143.3 | 1.57M |
September 08, 2025 | 144.48 | 144.65 | 144.42 | 144.93 | 143.93 | 228,032 |
September 05, 2025 | 143.98 | 143.26 | 143.26 | 144.25 | 141.93 | 166,438 |
September 04, 2025 | 141.52 | 142.63 | 142.63 | 143 | 141.12 | 345,500 |
September 03, 2025 | 141.36 | 140.94 | 140.94 | 141.45 | 140.39 | 181,644 |
September 02, 2025 | 139.92 | 140.43 | 140.43 | 140.51 | 139.18 | 273,600 |
August 29, 2025 | 145.07 | 142.91 | 142.91 | 145.07 | 142.58 | 160,835 |
August 28, 2025 | 144.9 | 145.26 | 145.26 | 145.49 | 144.76 | 182,520 |
August 27, 2025 | 143.86 | 144.3 | 144.3 | 144.51 | 143.72 | 226,291 |
August 26, 2025 | 143.17 | 144.17 | 144.17 | 144.38 | 143.1 | 271,524 |
August 25, 2025 | 144.13 | 143.05 | 143.05 | 144.16 | 143.03 | 283,949 |
August 22, 2025 | 142.68 | 144.56 | 144.56 | 144.97 | 142.26 | 283,800 |
August 21, 2025 | 141.76 | 141.51 | 141.51 | 142.07 | 141.23 | 220,400 |
August 20, 2025 | 142.43 | 142.24 | 142.24 | 142.47 | 140.87 | 348,600 |
August 19, 2025 | 143.98 | 142.91 | 142.91 | 144.02 | 142.62 | 259,100 |
August 18, 2025 | 143.25 | 143.89 | 143.89 | 143.96 | 142.98 | 193,400 |
August 15, 2025 | 144.01 | 143.46 | 143.46 | 144.01 | 143.21 | 129,600 |
August 14, 2025 | 143.56 | 143.88 | 143.88 | 144.28 | 142.74 | 246,742 |
August 13, 2025 | 145.36 | 144.31 | 144.31 | 145.36 | 143.38 | 226,854 |
August 12, 2025 | 143.47 | 144.88 | 144.88 | 145.02 | 142.99 | 141,548 |
August 11, 2025 | 143.15 | 142.72 | 142.72 | 143.15 | 142.4 | 145,447 |
August 08, 2025 | 143.2 | 143.41 | 143.41 | 143.59 | 142.92 | 147,603 |
August 07, 2025 | 143.74 | 142.83 | 142.83 | 143.74 | 142.18 | 134,600 |
August 06, 2025 | 141.43 | 141.88 | 141.88 | 142.13 | 140.6 | 164,626 |
August 05, 2025 | 142.62 | 141.38 | 141.38 | 142.62 | 140.33 | 223,901 |
August 04, 2025 | 142.35 | 142.82 | 142.82 | 143.03 | 142.04 | 134,887 |
August 01, 2025 | 141.24 | 141.15 | 141.15 | 141.35 | 139.65 | 243,230 |
July 31, 2025 | 143.25 | 142.22 | 142.22 | 144.02 | 141.92 | 313,200 |
July 30, 2025 | 143.38 | 143.33 | 143.33 | 144.07 | 142.57 | 187,834 |
July 29, 2025 | 144.31 | 142.99 | 142.99 | 144.31 | 142.67 | 183,665 |
July 28, 2025 | 145.02 | 144.13 | 144.13 | 145.02 | 143.72 | 142,843 |
July 25, 2025 | 144.2 | 144.79 | 144.79 | 145.29 | 144.03 | 185,428 |
July 24, 2025 | 144.68 | 144.38 | 144.38 | 144.84 | 144.12 | 162,723 |
July 23, 2025 | 143.73 | 145.26 | 145.26 | 145.44 | 143.55 | 207,811 |
July 22, 2025 | 143.1 | 142.87 | 142.87 | 143.1 | 140.9 | 216,700 |
July 21, 2025 | 143.78 | 142.87 | 142.87 | 143.8 | 142.81 | 146,692 |
July 18, 2025 | 143.7 | 142.68 | 142.68 | 143.7 | 142.51 | 149,425 |
July 17, 2025 | 141.38 | 142.99 | 142.99 | 143.01 | 141.2 | 366,531 |
July 16, 2025 | 138.98 | 139.46 | 139.46 | 139.55 | 137.85 | 726,219 |
July 15, 2025 | 140.27 | 138.83 | 138.83 | 140.35 | 138.67 | 164,200 |
July 14, 2025 | 138.23 | 138.8 | 138.8 | 138.9 | 138 | 110,100 |
July 11, 2025 | 138.29 | 138.26 | 138.26 | 138.93 | 138.17 | 98,722 |
July 10, 2025 | 139.39 | 139.1 | 139.1 | 139.51 | 137.8 | 177,800 |
July 09, 2025 | 139.12 | 139.41 | 139.41 | 139.47 | 138.46 | 258,549 |
July 08, 2025 | 138.21 | 138.22 | 138.22 | 138.53 | 137.56 | 173,135 |
July 07, 2025 | 138.9 | 138.08 | 138.08 | 139.28 | 137.37 | 153,634 |
July 03, 2025 | 139.29 | 139.86 | 139.86 | 140.24 | 139.29 | 75,600 |