160.11
+1.16(+0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 159.56 | 160.11 | 160.11 | 161.81 | 159.32 | 5.33M |
September 25, 2025 | 157.39 | 158.95 | 158.95 | 159.25 | 156.63 | 5.35M |
September 24, 2025 | 161.1 | 157.88 | 157.88 | 161.47 | 157.84 | 5.2M |
September 23, 2025 | 160.58 | 160.76 | 160.76 | 163.98 | 159.6 | 5.34M |
September 22, 2025 | 159.33 | 160.71 | 160.71 | 161.03 | 157.83 | 4.42M |
September 19, 2025 | 159.55 | 159.91 | 159.91 | 161.09 | 158.12 | 14.9M |
September 18, 2025 | 157.9 | 159.24 | 159.24 | 160.14 | 157.5 | 3.51M |
September 17, 2025 | 156.64 | 157.41 | 157.41 | 157.97 | 155.65 | 4.6M |
September 16, 2025 | 157.08 | 155.81 | 155.81 | 157.5 | 155.22 | 7.54M |
September 15, 2025 | 157.35 | 156.64 | 156.64 | 158.48 | 155.88 | 4.83M |
September 12, 2025 | 156.04 | 156.39 | 156.39 | 156.87 | 155.62 | 4.34M |
September 11, 2025 | 154.39 | 156.48 | 156.48 | 157.76 | 154.08 | 7.4M |
September 10, 2025 | 152.9 | 154.12 | 154.12 | 154.53 | 151.42 | 4.95M |
September 09, 2025 | 148.42 | 152.22 | 152.22 | 152.82 | 148.35 | 6.64M |
September 08, 2025 | 148.32 | 148.79 | 148.79 | 149.2 | 147.25 | 3.82M |
September 05, 2025 | 151.1 | 148.09 | 148.09 | 151.86 | 146.29 | 4.72M |
September 04, 2025 | 149.03 | 150.53 | 150.53 | 150.75 | 148.68 | 3.96M |
September 03, 2025 | 148.81 | 148.53 | 148.53 | 149.55 | 146.94 | 4.29M |
September 02, 2025 | 148.56 | 148.85 | 148.85 | 149.07 | 145.66 | 5.33M |
August 29, 2025 | 149.89 | 150.48 | 150.48 | 150.75 | 149.13 | 3.63M |
August 28, 2025 | 149.84 | 150.18 | 150.18 | 150.39 | 149.18 | 3.9M |
August 27, 2025 | 148.37 | 149.38 | 149.38 | 150.12 | 148.03 | 3.33M |
August 26, 2025 | 147.32 | 148.97 | 148.97 | 149.03 | 146.3 | 4.45M |
August 25, 2025 | 147.98 | 147.65 | 147.65 | 148.61 | 147.57 | 2.6M |
August 22, 2025 | 144.82 | 148.02 | 148.02 | 148.9 | 144.67 | 6.76M |
August 21, 2025 | 143.41 | 144.04 | 144.04 | 144.45 | 142.9 | 3.27M |
August 20, 2025 | 143.82 | 144.12 | 144.12 | 144.71 | 141.03 | 4.62M |
August 19, 2025 | 144.49 | 144.07 | 144.07 | 144.97 | 143.42 | 4.26M |
August 18, 2025 | 144.11 | 144.78 | 144.78 | 145.06 | 143.82 | 3.55M |
August 15, 2025 | 148.63 | 144.63 | 144.63 | 148.81 | 144.46 | 4.99M |
August 14, 2025 | 147 | 148.51 | 148.51 | 148.66 | 146.17 | 4.19M |
August 13, 2025 | 148.15 | 147.76 | 147.76 | 149.08 | 145.39 | 5.54M |
August 12, 2025 | 145.07 | 147.29 | 147.29 | 148.23 | 144.82 | 7.11M |
August 11, 2025 | 143.57 | 143.88 | 143.88 | 144.19 | 142.66 | 4.02M |
August 08, 2025 | 141.62 | 143.18 | 143.18 | 143.93 | 141.28 | 3.94M |
August 07, 2025 | 142.23 | 140.92 | 140.92 | 142.71 | 140.6 | 3.73M |
August 06, 2025 | 141.15 | 141.3 | 141.3 | 141.85 | 140.51 | 3.77M |
August 05, 2025 | 141.66 | 140.46 | 140.46 | 142.71 | 139.41 | 5.33M |
August 04, 2025 | 140.18 | 141.36 | 141.36 | 141.78 | 139.71 | 3.85M |
August 01, 2025 | 139.27 | 139.09 | 139.09 | 139.57 | 136.17 | 6.68M |
July 31, 2025 | 143.2 | 142.46 | 142.46 | 144.7 | 142 | 5.52M |
July 30, 2025 | 143.83 | 144.94 | 143.94 | 145.48 | 143.28 | 5.24M |
July 29, 2025 | 143.5 | 143.56 | 142.57 | 144.05 | 142.1 | 5.16M |
July 28, 2025 | 143.04 | 142.56 | 141.58 | 143.14 | 142.02 | 3.73M |
July 25, 2025 | 142.92 | 143.01 | 143.01 | 143.38 | 142.05 | 3.46M |
July 24, 2025 | 142.47 | 142.5 | 142.5 | 143.72 | 141.85 | 3.82M |
July 23, 2025 | 140.78 | 142.21 | 142.21 | 142.63 | 139.93 | 6.61M |
July 22, 2025 | 140.8 | 140.04 | 140.04 | 140.89 | 138.93 | 5.26M |
July 21, 2025 | 141.24 | 140.52 | 140.52 | 142.52 | 140.18 | 4.25M |
July 18, 2025 | 141.45 | 140.83 | 140.83 | 141.75 | 140.2 | 5.57M |
July 17, 2025 | 139.26 | 140.9 | 140.9 | 141.69 | 139.13 | 7.7M |
July 16, 2025 | 139.5 | 139.79 | 139.79 | 140 | 135.26 | 10.61M |
July 15, 2025 | 143.29 | 141.59 | 141.59 | 144 | 141.55 | 7.39M |
July 14, 2025 | 142.45 | 143.97 | 143.97 | 144.05 | 142 | 5.38M |
July 11, 2025 | 141.86 | 142.28 | 142.28 | 142.45 | 141.12 | 3.65M |
July 10, 2025 | 141.76 | 143.09 | 143.09 | 143.16 | 141.32 | 5.62M |
July 09, 2025 | 142.9 | 141.55 | 141.55 | 142.94 | 140.9 | 4.84M |
July 08, 2025 | 143.61 | 141.13 | 141.13 | 144.06 | 141.02 | 6.62M |
July 07, 2025 | 144.11 | 143.74 | 143.74 | 145.16 | 142.5 | 5.99M |
July 03, 2025 | 143.36 | 144.14 | 144.14 | 144.56 | 142.67 | 3.97M |