157.16
+4.36(+2.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 153 | 157.16 | 157.16 | 158.19 | 151.77 | 3.49M |
October 02, 2025 | 148.7 | 152.8 | 152.8 | 152.85 | 145.24 | 2.29M |
October 01, 2025 | 144.7 | 147.28 | 147.28 | 148.16 | 143.18 | 2.03M |
September 30, 2025 | 141.63 | 144.01 | 144.01 | 145.41 | 141 | 2.65M |
September 29, 2025 | 137.19 | 141.65 | 141.65 | 141.81 | 136.62 | 2.56M |
September 26, 2025 | 136.86 | 137.03 | 137.03 | 137.04 | 134.01 | 1.39M |
September 25, 2025 | 140.55 | 135.59 | 135.59 | 140.65 | 135.08 | 2.17M |
September 24, 2025 | 144.97 | 141 | 141 | 145.56 | 140.87 | 1.46M |
September 23, 2025 | 144.71 | 145.38 | 145.38 | 146.29 | 143.83 | 1.61M |
September 22, 2025 | 144.76 | 145.03 | 145.03 | 146.71 | 144.03 | 2.9M |
September 19, 2025 | 145.51 | 144.76 | 144.76 | 146.37 | 142.88 | 5.62M |
September 18, 2025 | 144.76 | 145.86 | 145.86 | 146.5 | 143.82 | 1.84M |
September 17, 2025 | 145.9 | 144.78 | 144.78 | 146.5 | 143.76 | 1.73M |
September 16, 2025 | 142.94 | 144.75 | 144.75 | 144.84 | 141.77 | 1.45M |
September 15, 2025 | 145.4 | 143.14 | 143.14 | 145.4 | 138.73 | 1.98M |
September 12, 2025 | 146 | 145.93 | 145.93 | 148.22 | 144 | 1.93M |
September 11, 2025 | 146.42 | 145.79 | 145.79 | 147.1 | 144.93 | 1.61M |
September 10, 2025 | 148.15 | 145.93 | 145.93 | 148.32 | 143.76 | 1.52M |
September 09, 2025 | 146.88 | 147.2 | 147.2 | 149.08 | 145.25 | 1.46M |
September 08, 2025 | 144.5 | 146.68 | 146.68 | 146.91 | 144.22 | 1.59M |
September 05, 2025 | 142.6 | 145.1 | 145.1 | 145.18 | 140.4 | 2.53M |
September 04, 2025 | 142.86 | 142.53 | 142.53 | 145 | 141.25 | 2.01M |
September 03, 2025 | 145 | 143.5 | 143.5 | 146.84 | 142.36 | 2.5M |
September 02, 2025 | 141.5 | 145.3 | 145.3 | 146.52 | 140 | 4.85M |
August 29, 2025 | 135 | 136.1 | 136.1 | 136.1 | 134.39 | 2.19M |
August 28, 2025 | 134.39 | 134.97 | 134.97 | 136.9 | 134.2 | 1.76M |
August 27, 2025 | 132.29 | 134.53 | 134.53 | 134.74 | 131.54 | 2.03M |
August 26, 2025 | 128.52 | 132.17 | 132.17 | 132.31 | 128.1 | 2.36M |
August 25, 2025 | 131.79 | 128.32 | 128.32 | 132.73 | 128.02 | 1.99M |
August 22, 2025 | 132.3 | 131.88 | 131.88 | 133.56 | 130.95 | 2.1M |
August 21, 2025 | 129.8 | 132.6 | 132.6 | 132.64 | 128.5 | 2.25M |
August 20, 2025 | 127.43 | 129.45 | 129.45 | 130.06 | 127.43 | 2.35M |
August 19, 2025 | 127.8 | 127.21 | 127.21 | 128.83 | 126 | 2.08M |
August 18, 2025 | 127.8 | 127.27 | 127.27 | 130.13 | 127.13 | 3.43M |
August 15, 2025 | 127.63 | 127.8 | 127.8 | 128 | 124.52 | 3.53M |
August 14, 2025 | 125.5 | 127.75 | 127.75 | 128.48 | 123.5 | 4.63M |
August 13, 2025 | 121.16 | 122.87 | 122.87 | 123.42 | 119.8 | 4.43M |
August 12, 2025 | 112.89 | 122 | 122 | 122.03 | 112.48 | 7.25M |
August 11, 2025 | 109.83 | 112.89 | 112.89 | 114.03 | 109.18 | 3.31M |
August 08, 2025 | 108.69 | 109.55 | 109.55 | 109.88 | 107.07 | 3.23M |
August 07, 2025 | 106.55 | 109.3 | 109.3 | 111.94 | 106.54 | 3.34M |
August 06, 2025 | 110.22 | 111.26 | 111.26 | 112.29 | 109.61 | 3.57M |
August 05, 2025 | 110.92 | 111.61 | 111.61 | 113.1 | 109.5 | 3.26M |
August 04, 2025 | 109.25 | 111.24 | 111.24 | 111.28 | 108 | 2.25M |
August 01, 2025 | 107.48 | 108.69 | 108.69 | 108.89 | 105.75 | 2.26M |
July 31, 2025 | 105.58 | 107.28 | 107.28 | 108.64 | 105.18 | 2.23M |
July 30, 2025 | 105.35 | 105.18 | 105.18 | 107.41 | 103.5 | 5.13M |
July 29, 2025 | 102.68 | 105 | 105 | 105.03 | 102.21 | 1.72M |
July 28, 2025 | 104.83 | 101.75 | 101.75 | 105.8 | 101.75 | 2.68M |
July 25, 2025 | 103.93 | 103.95 | 103.95 | 105.08 | 103.2 | 1.4M |
July 24, 2025 | 104.07 | 103.52 | 103.52 | 104.95 | 102.65 | 1.64M |
July 23, 2025 | 102.92 | 103.44 | 103.44 | 103.56 | 101.55 | 1.87M |
July 22, 2025 | 102.92 | 102.92 | 102.92 | 103.74 | 101.59 | 1.53M |
July 21, 2025 | 103.34 | 102.78 | 102.78 | 103.5 | 101.77 | 1.54M |
July 18, 2025 | 105.01 | 102.56 | 102.56 | 105.01 | 102.4 | 1.43M |
July 17, 2025 | 104.73 | 104.17 | 104.17 | 105.35 | 102.5 | 2M |
July 16, 2025 | 102.87 | 104.59 | 104.59 | 105.08 | 101.74 | 3.69M |
July 15, 2025 | 102.67 | 102.87 | 102.87 | 103.45 | 100.85 | 3.95M |
July 14, 2025 | 98.18 | 101.89 | 101.89 | 102.41 | 97.34 | 3.7M |
July 11, 2025 | 96.41 | 98.18 | 98.18 | 99.39 | 95.96 | 3.25M |