145.72
+2.32(+1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 143.81 | 145.72 | 145.72 | 146.51 | 142.92 | 172,800 |
| September 25, 2025 | 144.28 | 143.4 | 143.4 | 146.36 | 141.82 | 190,631 |
| September 24, 2025 | 143.26 | 145.36 | 145.36 | 147.45 | 143.26 | 216,700 |
| September 23, 2025 | 145.57 | 144.05 | 144.05 | 146.5 | 142.05 | 264,410 |
| September 22, 2025 | 146.64 | 145 | 145 | 147.54 | 144.16 | 383,823 |
| September 19, 2025 | 150.53 | 147.65 | 147.65 | 152.05 | 146.95 | 719,115 |
| September 18, 2025 | 152.35 | 152.36 | 152.36 | 153.4 | 150.08 | 326,800 |
| September 17, 2025 | 151.47 | 151.94 | 151.94 | 158.44 | 149.53 | 416,308 |
| September 16, 2025 | 152.74 | 150.37 | 150.37 | 152.74 | 149.22 | 415,100 |
| September 15, 2025 | 155.03 | 152.38 | 152.38 | 155.03 | 150.4 | 270,203 |
| September 12, 2025 | 154.85 | 154.1 | 154.1 | 156.89 | 153.9 | 263,400 |
| September 11, 2025 | 152.62 | 156.94 | 156.94 | 157.21 | 152.38 | 322,000 |
| September 10, 2025 | 153.67 | 151.4 | 151.4 | 154.58 | 150.2 | 215,650 |
| September 09, 2025 | 156.98 | 152.96 | 152.96 | 156.98 | 152.24 | 267,900 |
| September 08, 2025 | 156.35 | 157.22 | 157.22 | 157.76 | 153.66 | 284,303 |
| September 05, 2025 | 156.83 | 156.91 | 156.91 | 158.92 | 154.72 | 277,604 |
| September 04, 2025 | 149.9 | 153.85 | 153.85 | 155.12 | 149.88 | 253,200 |
| September 03, 2025 | 146.65 | 148.3 | 148.3 | 149 | 145.22 | 238,600 |
| September 02, 2025 | 144.25 | 146.71 | 146.71 | 147.52 | 143.59 | 280,933 |
| August 29, 2025 | 146.32 | 147.26 | 147.26 | 147.67 | 145.46 | 248,900 |
| August 28, 2025 | 145.88 | 146.41 | 146.41 | 146.48 | 143.9 | 173,541 |
| August 27, 2025 | 145.14 | 145.93 | 145.93 | 146.5 | 144.57 | 203,608 |
| August 26, 2025 | 145.35 | 145.34 | 145.34 | 147.37 | 145.07 | 285,300 |
| August 25, 2025 | 145.25 | 146.09 | 146.09 | 146.87 | 143.64 | 206,900 |
| August 22, 2025 | 140 | 146.92 | 146.92 | 148.58 | 139.06 | 372,020 |
| August 21, 2025 | 138.48 | 138.77 | 138.77 | 139.28 | 136.32 | 208,800 |
| August 20, 2025 | 143.12 | 139.93 | 139.93 | 143.87 | 139.14 | 385,839 |
| August 19, 2025 | 143.31 | 143.12 | 143.12 | 145.35 | 142.86 | 179,900 |
| August 18, 2025 | 142.6 | 141.82 | 141.82 | 143.48 | 141.52 | 256,529 |
| August 15, 2025 | 145.01 | 142.37 | 142.37 | 145.63 | 141.18 | 243,313 |
| August 14, 2025 | 141.15 | 142.83 | 142.83 | 143.19 | 140.02 | 365,168 |
| August 13, 2025 | 137.42 | 144.75 | 144.75 | 146.03 | 137.42 | 536,800 |
| August 12, 2025 | 131.3 | 136.84 | 136.84 | 137.38 | 130.09 | 340,721 |
| August 11, 2025 | 130.7 | 129.56 | 129.56 | 131.93 | 127.51 | 234,728 |
| August 08, 2025 | 128 | 130.5 | 130.5 | 131.13 | 128 | 209,206 |
| August 07, 2025 | 130.93 | 129.18 | 129.18 | 132.65 | 128.74 | 228,547 |
| August 06, 2025 | 130.63 | 129.49 | 129.49 | 131.37 | 129.19 | 254,420 |
| August 05, 2025 | 126.4 | 129.74 | 129.74 | 131.2 | 126.4 | 337,111 |
| August 04, 2025 | 123 | 126.27 | 126.27 | 126.68 | 122.2 | 264,400 |
| August 01, 2025 | 122.62 | 122.64 | 122.64 | 125.48 | 121.18 | 474,100 |
| July 31, 2025 | 119.28 | 120.19 | 120.19 | 121.38 | 118.2 | 410,000 |
| July 30, 2025 | 123.16 | 120.81 | 120.81 | 125.32 | 119.62 | 360,100 |
| July 29, 2025 | 124.57 | 122.34 | 122.34 | 124.86 | 120.6 | 307,930 |
| July 28, 2025 | 122.1 | 123.34 | 123.34 | 123.67 | 120.72 | 225,400 |
| July 25, 2025 | 122.08 | 122.19 | 122.19 | 122.5 | 120.1 | 274,116 |
| July 24, 2025 | 122.27 | 121.1 | 121.1 | 125.75 | 118.79 | 366,705 |
| July 23, 2025 | 127.9 | 123.94 | 123.94 | 128.61 | 121.64 | 468,400 |
| July 22, 2025 | 119.17 | 123.33 | 123.33 | 123.64 | 118.37 | 442,105 |
| July 21, 2025 | 115.46 | 114.28 | 114.28 | 116.38 | 113.85 | 186,256 |
| July 18, 2025 | 116.38 | 114.1 | 114.1 | 116.38 | 113.41 | 241,000 |
| July 17, 2025 | 115.36 | 115.78 | 115.78 | 116.65 | 114.58 | 341,906 |
| July 16, 2025 | 114.89 | 115.35 | 115.35 | 116.43 | 112.64 | 339,700 |
| July 15, 2025 | 119.66 | 114.31 | 114.31 | 120.76 | 113.38 | 453,713 |
| July 14, 2025 | 120.05 | 119.59 | 119.59 | 120.63 | 118.7 | 385,110 |
| July 11, 2025 | 118.87 | 120.99 | 120.99 | 121.9 | 117.2 | 470,000 |
| July 10, 2025 | 117.73 | 121.03 | 121.03 | 121.83 | 117.73 | 440,100 |
| July 09, 2025 | 115.97 | 118.64 | 118.64 | 119.27 | 113.72 | 355,245 |
| July 08, 2025 | 111.84 | 112.63 | 112.63 | 114.55 | 110.95 | 223,734 |
| July 07, 2025 | 114.07 | 111.91 | 111.91 | 115.32 | 111.45 | 272,508 |
| July 03, 2025 | 118.73 | 115.44 | 115.44 | 118.73 | 114.68 | 136,900 |