131.20
+2.69(+2.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 130.55 | 131.2 | 131.2 | 134.82 | 128.45 | 75,500 |
October 02, 2025 | 130.46 | 128.51 | 128.51 | 130.67 | 127.15 | 53,646 |
October 01, 2025 | 129.29 | 131.34 | 131.34 | 133 | 127.98 | 63,111 |
September 30, 2025 | 130.63 | 128.49 | 128.49 | 132.02 | 126.75 | 80,152 |
September 29, 2025 | 130.47 | 131.66 | 131.66 | 132.22 | 127.65 | 90,400 |
September 26, 2025 | 130.39 | 130.35 | 130.35 | 132.24 | 128.89 | 84,600 |
September 25, 2025 | 133.07 | 129.82 | 129.82 | 136 | 129.22 | 98,542 |
September 24, 2025 | 134.99 | 135.79 | 135.79 | 140.55 | 133.37 | 95,300 |
September 23, 2025 | 135.73 | 135.44 | 135.44 | 138.29 | 133.75 | 114,900 |
September 22, 2025 | 142 | 134.8 | 134.8 | 142.46 | 134 | 126,920 |
September 19, 2025 | 147.73 | 143.96 | 143.96 | 149.5 | 142.74 | 213,838 |
September 18, 2025 | 148.89 | 149.57 | 149.57 | 150.9 | 146.31 | 123,900 |
September 17, 2025 | 152.95 | 148.18 | 148.18 | 162.06 | 146.45 | 115,437 |
September 16, 2025 | 150.87 | 150.41 | 150.41 | 151.77 | 146.6 | 95,627 |
September 15, 2025 | 153.76 | 149.74 | 149.74 | 155.17 | 146.15 | 94,795 |
September 12, 2025 | 153.47 | 151.86 | 151.86 | 154.38 | 148.69 | 126,800 |
September 11, 2025 | 149.06 | 155.71 | 155.71 | 156.01 | 148.04 | 104,137 |
September 10, 2025 | 148.92 | 147.43 | 147.43 | 149.56 | 145.1 | 66,400 |
September 09, 2025 | 152.49 | 147.24 | 147.24 | 152.49 | 145.99 | 71,478 |
September 08, 2025 | 154.67 | 153.71 | 153.71 | 154.67 | 150.35 | 73,400 |
September 05, 2025 | 151.75 | 154.17 | 154.17 | 156.45 | 150.05 | 86,210 |
September 04, 2025 | 140.41 | 148.87 | 148.87 | 150.25 | 140.11 | 125,600 |
September 03, 2025 | 136.46 | 139 | 139 | 139.89 | 135.9 | 70,913 |
September 02, 2025 | 136.35 | 136.23 | 136.23 | 139.11 | 135.45 | 61,047 |
August 29, 2025 | 138.6 | 140.36 | 140.36 | 140.36 | 136.68 | 76,232 |
August 28, 2025 | 141.52 | 139.27 | 139.27 | 141.52 | 137 | 46,206 |
August 27, 2025 | 138.79 | 139.73 | 139.73 | 141.58 | 138.25 | 51,300 |
August 26, 2025 | 141.12 | 140.99 | 140.99 | 143.46 | 139.61 | 69,328 |
August 25, 2025 | 143.73 | 142.53 | 142.53 | 145.35 | 141.25 | 98,916 |
August 22, 2025 | 134.35 | 146.28 | 146.28 | 148.54 | 132.98 | 255,638 |
August 21, 2025 | 151.94 | 131.8 | 131.8 | 155 | 125.45 | 274,800 |
August 20, 2025 | 154.43 | 148.95 | 148.95 | 156 | 147.57 | 109,708 |
August 19, 2025 | 155.2 | 155.36 | 155.36 | 160.04 | 154.24 | 108,000 |
August 18, 2025 | 156.67 | 153.3 | 153.3 | 158.74 | 149.6 | 95,300 |
August 15, 2025 | 159.07 | 155.99 | 155.99 | 159.07 | 151.68 | 96,000 |
August 14, 2025 | 150.71 | 156.16 | 156.16 | 156.35 | 148.19 | 120,250 |
August 13, 2025 | 146.73 | 155.09 | 155.09 | 156.61 | 145.13 | 162,430 |
August 12, 2025 | 135.98 | 146.23 | 146.23 | 147.44 | 132.99 | 162,046 |
August 11, 2025 | 134.93 | 134.37 | 134.37 | 136.28 | 129.33 | 146,007 |
August 08, 2025 | 129.56 | 133.23 | 133.23 | 134.28 | 127.63 | 79,710 |
August 07, 2025 | 133.87 | 132.18 | 132.18 | 136.49 | 131.25 | 97,526 |
August 06, 2025 | 134 | 131.47 | 131.47 | 135.69 | 131.47 | 90,624 |
August 05, 2025 | 133.49 | 134.1 | 134.1 | 137.79 | 133.08 | 130,700 |
August 04, 2025 | 123.96 | 133.59 | 133.59 | 133.93 | 123.2 | 120,200 |
August 01, 2025 | 119.17 | 123.99 | 123.99 | 125.95 | 118.04 | 183,225 |
July 31, 2025 | 117.95 | 119.47 | 119.47 | 121.06 | 117.95 | 99,528 |
July 30, 2025 | 120.89 | 119.78 | 119.78 | 125.43 | 118.35 | 97,935 |
July 29, 2025 | 122.68 | 121.65 | 121.65 | 123.47 | 121.4 | 59,623 |
July 28, 2025 | 120.71 | 121.9 | 121.9 | 123.3 | 115.91 | 65,601 |
July 25, 2025 | 119.81 | 120.05 | 120.05 | 120.2 | 115.55 | 58,000 |
July 24, 2025 | 123.88 | 118.94 | 118.94 | 124.21 | 117.67 | 96,600 |
July 23, 2025 | 124.42 | 125.98 | 125.98 | 126 | 120.02 | 120,932 |
July 22, 2025 | 111.25 | 121.85 | 121.85 | 123.41 | 111.25 | 183,200 |
July 21, 2025 | 108.91 | 107.61 | 107.61 | 111.15 | 107.6 | 99,321 |
July 18, 2025 | 109.46 | 107.14 | 107.14 | 109.66 | 105.33 | 123,038 |
July 17, 2025 | 110.49 | 109.46 | 109.46 | 112.01 | 108.88 | 95,500 |
July 16, 2025 | 108.89 | 108.98 | 108.98 | 111.56 | 105 | 150,932 |
July 15, 2025 | 117.88 | 107.95 | 107.95 | 118.59 | 107.93 | 258,557 |
July 14, 2025 | 117.76 | 117.03 | 117.03 | 119.81 | 113.72 | 369,910 |
July 11, 2025 | 119 | 119.35 | 119.35 | 120.89 | 117.54 | 183,600 |