142.25
+1.9(+1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 149.23 | 140.35 | 140.35 | 149.36 | 139.77 | 16.4M |
| October 06, 2025 | 149.9 | 149.15 | 149.15 | 153.7 | 149.12 | 11.22M |
| October 03, 2025 | 145.82 | 145.81 | 145.81 | 147.91 | 144.6 | 8.97M |
| October 02, 2025 | 146.97 | 146.99 | 146.99 | 147.35 | 143.71 | 16.42M |
| October 01, 2025 | 132.41 | 142.79 | 142.79 | 143.09 | 131.94 | 15.55M |
| September 30, 2025 | 131.35 | 133.9 | 133.9 | 134.21 | 130.81 | 10.33M |
| September 29, 2025 | 133.08 | 131.09 | 131.09 | 133.36 | 131.03 | 11.02M |
| September 26, 2025 | 127.94 | 128.33 | 128.33 | 128.76 | 126.37 | 8.79M |
| September 25, 2025 | 126.26 | 128.13 | 128.13 | 129.04 | 125.02 | 9.42M |
| September 24, 2025 | 130 | 128.32 | 128.32 | 130.23 | 127.02 | 12.44M |
| September 23, 2025 | 129.75 | 131.93 | 131.67 | 133.57 | 129.36 | 12.05M |
| September 22, 2025 | 129.8 | 132.2 | 131.94 | 132.63 | 129.16 | 13.4M |
| September 19, 2025 | 126.36 | 126.92 | 126.92 | 127.8 | 125 | 24.27M |
| September 18, 2025 | 126.55 | 126.32 | 126.32 | 128.7 | 125.04 | 13.76M |
| September 17, 2025 | 121 | 121.9 | 121.9 | 123.28 | 119.51 | 10.56M |
| September 16, 2025 | 119.98 | 120.47 | 120.47 | 120.97 | 118.67 | 9.9M |
| September 15, 2025 | 117.8 | 119.21 | 119.21 | 119.33 | 117.03 | 9.79M |
| September 12, 2025 | 115.92 | 116.96 | 116.96 | 117.5 | 115.88 | 11.06M |
| September 11, 2025 | 108.35 | 115.58 | 115.58 | 115.9 | 108.29 | 20.3M |
| September 10, 2025 | 106.7 | 107.36 | 107.36 | 107.78 | 104.61 | 12.28M |
| September 09, 2025 | 104.91 | 105.57 | 105.57 | 105.82 | 104.46 | 7.26M |
| September 08, 2025 | 105.01 | 105.07 | 105.07 | 106.37 | 104.48 | 7.97M |
| September 05, 2025 | 101.7 | 102.95 | 102.95 | 103.01 | 100.68 | 8.14M |
| September 04, 2025 | 97.66 | 100.42 | 100.42 | 101.11 | 97.16 | 8.82M |
| September 03, 2025 | 97.03 | 97.74 | 97.74 | 97.86 | 96.44 | 11.02M |
| September 02, 2025 | 95.77 | 97.03 | 97.03 | 97.27 | 94.11 | 14.7M |
| August 29, 2025 | 101.91 | 100.15 | 100.15 | 102.69 | 98.81 | 12.18M |
| August 28, 2025 | 104 | 104.09 | 104.09 | 104.9 | 102.96 | 7.38M |
| August 27, 2025 | 103.17 | 103.67 | 103.67 | 103.78 | 102.37 | 7.21M |
| August 26, 2025 | 101.3 | 103.63 | 103.63 | 103.99 | 101.1 | 11.78M |
| August 25, 2025 | 99.98 | 101.28 | 101.28 | 101.75 | 99.9 | 5.44M |
| August 22, 2025 | 99.05 | 100.08 | 100.08 | 102.55 | 98.59 | 9.69M |
| August 21, 2025 | 98.78 | 98.41 | 98.41 | 99.85 | 97.14 | 10.57M |
| August 20, 2025 | 100.99 | 99.15 | 99.15 | 101.02 | 97.32 | 14.29M |
| August 19, 2025 | 98.83 | 100.33 | 100.33 | 100.63 | 98.2 | 11.62M |
| August 18, 2025 | 99 | 98.88 | 98.88 | 99.8 | 98.4 | 15.12M |
| August 15, 2025 | 104.68 | 99.51 | 99.51 | 105.89 | 99.26 | 23.16M |
| August 14, 2025 | 106.2 | 107.38 | 107.38 | 108.02 | 105.59 | 11.16M |
| August 13, 2025 | 106.5 | 106.74 | 106.74 | 107.49 | 105.45 | 11.65M |
| August 12, 2025 | 102.65 | 105.28 | 105.28 | 105.64 | 101.39 | 11.89M |
| August 11, 2025 | 103.9 | 102 | 102 | 104.15 | 101.71 | 8.64M |
| August 08, 2025 | 99.15 | 101.75 | 101.75 | 102.23 | 98.99 | 8.77M |
| August 07, 2025 | 98.6 | 99.15 | 99.15 | 100.19 | 97.97 | 9.57M |
| August 06, 2025 | 96.3 | 95.94 | 95.94 | 96.47 | 94.27 | 10.63M |
| August 05, 2025 | 98.78 | 96.68 | 96.68 | 99.35 | 95.62 | 12.1M |
| August 04, 2025 | 97.43 | 98.41 | 98.41 | 98.81 | 96.64 | 11.88M |
| August 01, 2025 | 92.71 | 96.37 | 96.37 | 96.66 | 92.47 | 16.6M |
| July 31, 2025 | 91.02 | 94.84 | 94.84 | 95.63 | 90.94 | 27.66M |
| July 30, 2025 | 99.52 | 99.09 | 99.09 | 100.65 | 97.95 | 12.53M |
| July 29, 2025 | 99.39 | 98.94 | 98.94 | 100.22 | 98.03 | 7.28M |
| July 28, 2025 | 98.98 | 98.62 | 98.62 | 99.53 | 97.92 | 8.16M |
| July 25, 2025 | 96.7 | 96.96 | 96.96 | 97.33 | 96.32 | 8.91M |
| July 24, 2025 | 97.57 | 97.78 | 97.78 | 98.62 | 97.03 | 9.08M |
| July 23, 2025 | 98.26 | 97.1 | 97.1 | 98.38 | 96.4 | 12.01M |
| July 22, 2025 | 101 | 97.69 | 97.69 | 101.12 | 97.04 | 14.17M |
| July 21, 2025 | 100.88 | 101.74 | 101.74 | 102.59 | 100.73 | 7.03M |
| July 18, 2025 | 101.24 | 100.66 | 100.66 | 101.73 | 100.36 | 8.12M |
| July 17, 2025 | 99.46 | 100.79 | 100.79 | 101.38 | 98.26 | 9.75M |
| July 16, 2025 | 97.72 | 100.37 | 100.37 | 100.42 | 96.19 | 15.37M |
| July 15, 2025 | 101.54 | 101.07 | 101.07 | 102.19 | 100.61 | 9.19M |