141.40
+1.65(+1.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 140.19 | 141.4 | 141.4 | 142.81 | 139.6 | 652,023 |
September 25, 2025 | 138.11 | 139.75 | 139.75 | 139.8 | 136.64 | 734,017 |
September 24, 2025 | 140.47 | 140.42 | 140.42 | 143.05 | 139.23 | 715,100 |
September 23, 2025 | 141.82 | 140.36 | 140.36 | 143.97 | 140.25 | 727,200 |
September 22, 2025 | 139.99 | 142.13 | 142.13 | 142.32 | 137.84 | 441,218 |
September 19, 2025 | 143 | 140.43 | 140.43 | 143.23 | 140.16 | 1.11M |
September 18, 2025 | 141.97 | 143 | 143 | 144.02 | 140.57 | 566,800 |
September 17, 2025 | 143.95 | 141.23 | 141.23 | 144.59 | 140.11 | 997,600 |
September 16, 2025 | 145.16 | 143 | 143 | 145.71 | 141.73 | 770,700 |
September 15, 2025 | 148.07 | 145.72 | 145.72 | 148.95 | 145.15 | 547,411 |
September 12, 2025 | 145.51 | 147.44 | 147.44 | 148.4 | 143.9 | 699,218 |
September 11, 2025 | 148.05 | 146.21 | 146.21 | 149.35 | 144.85 | 646,743 |
September 10, 2025 | 147.63 | 145.82 | 145.82 | 148.46 | 144.63 | 360,600 |
September 09, 2025 | 149.46 | 148.12 | 148.12 | 149.46 | 147.17 | 357,231 |
September 08, 2025 | 147.19 | 148.79 | 148.79 | 149.95 | 145.92 | 740,300 |
September 05, 2025 | 142.53 | 147.19 | 147.19 | 148.08 | 142.07 | 694,000 |
September 04, 2025 | 137.55 | 143.01 | 143.01 | 143.34 | 136.35 | 709,748 |
September 03, 2025 | 137.46 | 136.77 | 136.77 | 138.5 | 135.73 | 536,802 |
September 02, 2025 | 137 | 137.74 | 137.74 | 138.2 | 135.34 | 681,907 |
August 29, 2025 | 141.26 | 139.71 | 139.71 | 141.93 | 138.77 | 459,939 |
August 28, 2025 | 142.5 | 140.95 | 140.95 | 142.75 | 139.44 | 668,158 |
August 27, 2025 | 142.33 | 142.49 | 142.49 | 144.08 | 141.17 | 777,600 |
August 26, 2025 | 145.59 | 143.25 | 143.25 | 145.79 | 142.86 | 575,700 |
August 25, 2025 | 146.68 | 145.15 | 145.15 | 147.67 | 144.66 | 467,400 |
August 22, 2025 | 145.12 | 148.63 | 148.63 | 149.59 | 144.29 | 430,001 |
August 21, 2025 | 144.39 | 144.24 | 144.24 | 146.16 | 143.11 | 721,423 |
August 20, 2025 | 146 | 145.65 | 145.65 | 147.11 | 144.02 | 667,800 |
August 19, 2025 | 153.74 | 146.76 | 146.76 | 154.7 | 146.49 | 1.02M |
August 18, 2025 | 153.45 | 153.93 | 153.93 | 155.88 | 153.45 | 528,907 |
August 15, 2025 | 152.92 | 153.87 | 153.87 | 158.29 | 152.92 | 441,178 |
August 14, 2025 | 151.8 | 151.87 | 151.87 | 152.02 | 147.21 | 970,232 |
August 13, 2025 | 152.74 | 155.96 | 155.96 | 156.71 | 151.71 | 904,100 |
August 12, 2025 | 148.99 | 150.13 | 150.13 | 151.54 | 147.47 | 652,763 |
August 11, 2025 | 144.97 | 147.37 | 147.37 | 149.66 | 144.27 | 871,200 |
August 08, 2025 | 145.12 | 144.73 | 144.73 | 147.4 | 144.17 | 903,400 |
August 07, 2025 | 146.23 | 144.9 | 144.9 | 148.08 | 144.28 | 888,300 |
August 06, 2025 | 162.98 | 144.65 | 144.65 | 162.98 | 135.83 | 3.73M |
August 05, 2025 | 161.16 | 163.88 | 163.88 | 164.32 | 159.23 | 1.14M |
August 04, 2025 | 154.38 | 161.27 | 161.27 | 162.68 | 153.48 | 962,048 |
August 01, 2025 | 153.81 | 153.95 | 153.95 | 157.17 | 150.42 | 476,024 |
July 31, 2025 | 155.25 | 153.79 | 153.79 | 158.81 | 152.73 | 633,400 |
July 30, 2025 | 159.47 | 156.02 | 156.02 | 162 | 155.27 | 861,600 |
July 29, 2025 | 162.16 | 158.94 | 158.94 | 162.65 | 158.86 | 488,000 |
July 28, 2025 | 164.77 | 162.18 | 162.18 | 164.77 | 161.78 | 549,021 |
July 25, 2025 | 162.74 | 164.62 | 164.62 | 165.2 | 161.98 | 561,638 |
July 24, 2025 | 164.81 | 161.38 | 161.38 | 166.96 | 161.19 | 454,300 |
July 23, 2025 | 159.98 | 165 | 165 | 165.6 | 158.81 | 631,406 |
July 22, 2025 | 155.81 | 158.23 | 158.23 | 158.48 | 154.54 | 571,939 |
July 21, 2025 | 154.66 | 155.13 | 155.13 | 155.76 | 153.36 | 412,300 |
July 18, 2025 | 160.74 | 154.47 | 154.47 | 160.74 | 154.15 | 509,200 |
July 17, 2025 | 158.58 | 158.35 | 158.35 | 159.94 | 155.87 | 491,420 |
July 16, 2025 | 160.54 | 159.45 | 159.45 | 161.09 | 158.05 | 418,400 |
July 15, 2025 | 161.16 | 160.04 | 160.04 | 161.69 | 159.79 | 461,300 |
July 14, 2025 | 162.68 | 161.69 | 161.69 | 163.5 | 160.83 | 556,072 |
July 11, 2025 | 165.75 | 162.99 | 162.99 | 165.75 | 161.03 | 459,103 |
July 10, 2025 | 166.14 | 166.32 | 166.32 | 168.81 | 165.59 | 356,300 |
July 09, 2025 | 162.57 | 165.41 | 165.41 | 166.16 | 162.04 | 389,100 |
July 08, 2025 | 162.64 | 162.35 | 162.35 | 165.5 | 161.18 | 868,197 |
July 07, 2025 | 166.76 | 162.45 | 162.45 | 167.94 | 161.88 | 832,123 |
July 03, 2025 | 171.72 | 167.57 | 167.57 | 171.72 | 165.53 | 498,700 |