133.11
+1.54(+1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 132.66 | 133.11 | 133.11 | 134.12 | 132.24 | 925,900 |
| September 25, 2025 | 132.28 | 131.57 | 131.57 | 133.86 | 131.07 | 1.74M |
| September 24, 2025 | 131.3 | 131.85 | 131.85 | 132.5 | 131.3 | 1.54M |
| September 23, 2025 | 130.28 | 131.81 | 131.81 | 132.46 | 130 | 1.46M |
| September 22, 2025 | 130.58 | 130.71 | 130.71 | 131.24 | 129.95 | 1.17M |
| September 19, 2025 | 131.88 | 130.95 | 130.95 | 131.88 | 129.79 | 3.39M |
| September 18, 2025 | 129.98 | 131.41 | 131.41 | 132.06 | 129.98 | 1.4M |
| September 17, 2025 | 129.88 | 130.65 | 130.65 | 131.28 | 129.88 | 1.17M |
| September 16, 2025 | 131.65 | 129.65 | 129.65 | 132.1 | 129.57 | 2.31M |
| September 15, 2025 | 132.59 | 131.46 | 131.46 | 133.32 | 131.44 | 1.28M |
| September 12, 2025 | 132.62 | 132.52 | 132.52 | 133.43 | 132.12 | 1.13M |
| September 11, 2025 | 131.56 | 133.22 | 133.22 | 133.4 | 131.28 | 1.53M |
| September 10, 2025 | 130.19 | 131.24 | 131.24 | 131.32 | 129.48 | 1.22M |
| September 09, 2025 | 130.14 | 130.84 | 130.84 | 131.71 | 130.03 | 1.6M |
| September 08, 2025 | 131.07 | 130.64 | 130.64 | 131.51 | 129.67 | 1.27M |
| September 05, 2025 | 134.81 | 131.67 | 131.67 | 135.01 | 130.75 | 1.45M |
| September 04, 2025 | 134.05 | 134.7 | 134.7 | 135.17 | 133.69 | 1.76M |
| September 03, 2025 | 131.67 | 133.15 | 133.15 | 133.3 | 131.39 | 1.22M |
| September 02, 2025 | 131.9 | 131.91 | 131.91 | 132.4 | 130.81 | 1.28M |
| August 29, 2025 | 132.58 | 132.31 | 132.31 | 133.24 | 131.93 | 1.14M |
| August 28, 2025 | 132.84 | 132.22 | 132.22 | 132.84 | 131.88 | 1.01M |
| August 27, 2025 | 132.74 | 133.07 | 133.07 | 133.83 | 132.74 | 1.15M |
| August 26, 2025 | 132.16 | 132.83 | 132.83 | 133.09 | 132.12 | 1.7M |
| August 25, 2025 | 133.55 | 132.63 | 132.63 | 133.95 | 132.63 | 1.02M |
| August 22, 2025 | 134.04 | 134.02 | 134.02 | 134.94 | 133.52 | 1.45M |
| August 21, 2025 | 133.6 | 133.2 | 133.2 | 134.01 | 133.08 | 1.08M |
| August 20, 2025 | 132.12 | 133.97 | 133.97 | 134.12 | 132.01 | 1.65M |
| August 19, 2025 | 129.54 | 131.81 | 131.81 | 131.84 | 129.35 | 1.09M |
| August 18, 2025 | 130 | 129.76 | 129.76 | 130.09 | 129.31 | 946,089 |
| August 15, 2025 | 131.95 | 130.56 | 130.56 | 131.98 | 130.39 | 2.7M |
| August 14, 2025 | 131.17 | 131.34 | 131.34 | 131.44 | 130.48 | 885,800 |
| August 13, 2025 | 129.93 | 130.97 | 130.97 | 131.22 | 129.41 | 855,363 |
| August 12, 2025 | 128.53 | 129.02 | 129.02 | 129.25 | 128.29 | 939,001 |
| August 11, 2025 | 128.45 | 128.34 | 128.34 | 129.24 | 128.18 | 1.13M |
| August 08, 2025 | 127.44 | 128.16 | 128.16 | 128.66 | 127.28 | 954,416 |
| August 07, 2025 | 128.88 | 127.21 | 127.21 | 129.79 | 126.99 | 1.17M |
| August 06, 2025 | 128.22 | 128.81 | 128.81 | 129.24 | 127.24 | 1.43M |
| August 05, 2025 | 126.79 | 127.57 | 127.57 | 127.97 | 125.84 | 1.76M |
| August 04, 2025 | 123.5 | 126.21 | 126.21 | 126.3 | 123.11 | 1.49M |
| August 01, 2025 | 124.42 | 123 | 123 | 124.42 | 122.69 | 1.8M |
| July 31, 2025 | 125.06 | 124.39 | 124.39 | 126.17 | 124.05 | 1.37M |
| July 30, 2025 | 125.15 | 124.63 | 124.63 | 125.79 | 123.94 | 2.04M |
| July 29, 2025 | 123.67 | 124.64 | 124.64 | 126.87 | 122.23 | 2.73M |
| July 28, 2025 | 123 | 121.24 | 121.24 | 123.36 | 120.95 | 1.86M |
| July 25, 2025 | 123.07 | 123.35 | 123.35 | 124.33 | 123.07 | 1.42M |
| July 24, 2025 | 122.76 | 123.04 | 123.04 | 123.65 | 122.11 | 1.52M |
| July 23, 2025 | 123.39 | 123.23 | 123.23 | 123.92 | 122.07 | 1.62M |
| July 22, 2025 | 121.65 | 123.21 | 123.21 | 123.52 | 121.24 | 1.41M |
| July 21, 2025 | 122.62 | 121.37 | 121.37 | 123.31 | 121.34 | 1.12M |
| July 18, 2025 | 122.9 | 122.86 | 122.86 | 124.2 | 122.76 | 1.61M |
| July 17, 2025 | 120.05 | 122.33 | 122.33 | 122.57 | 120.05 | 2.09M |
| July 16, 2025 | 120.23 | 120.55 | 120.55 | 121.58 | 119.61 | 1.7M |
| July 15, 2025 | 122.05 | 119.73 | 119.73 | 122.42 | 119.64 | 1.75M |
| July 14, 2025 | 120.67 | 122.91 | 122.91 | 122.96 | 120.51 | 1.69M |
| July 11, 2025 | 121.1 | 120.94 | 120.94 | 121.68 | 120.47 | 1.12M |
| July 10, 2025 | 122.06 | 121.95 | 121.95 | 122.12 | 120.68 | 1.59M |
| July 09, 2025 | 123.43 | 121.87 | 121.87 | 123.43 | 121.36 | 1.99M |
| July 08, 2025 | 122.78 | 122.46 | 122.46 | 123.59 | 122.2 | 1.44M |
| July 07, 2025 | 124.56 | 123.51 | 123.51 | 125.24 | 123 | 1.42M |
| July 03, 2025 | 123.61 | 124.99 | 124.99 | 125.2 | 122.93 | 937,213 |