145.16
-2.06(-1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 147.07 | 147.22 | 147.22 | 147.48 | 145.26 | 187,012 |
| October 01, 2025 | 143.7 | 145.65 | 145.65 | 146.37 | 142.7 | 225,216 |
| September 30, 2025 | 142.96 | 144.69 | 144.69 | 145.15 | 142.96 | 182,547 |
| September 29, 2025 | 143.72 | 143.27 | 143.27 | 144.51 | 141.1 | 223,402 |
| September 26, 2025 | 140.32 | 143.27 | 143.27 | 143.4 | 139.85 | 142,700 |
| September 25, 2025 | 142.2 | 140.94 | 140.94 | 143.16 | 138.45 | 253,300 |
| September 24, 2025 | 145.72 | 143.72 | 143.72 | 147.06 | 142.87 | 192,114 |
| September 23, 2025 | 144.4 | 145.34 | 145.34 | 146.45 | 143.8 | 271,307 |
| September 22, 2025 | 141.58 | 143.62 | 143.62 | 144 | 141.11 | 167,022 |
| September 19, 2025 | 142.93 | 141 | 141 | 142.93 | 138.88 | 707,200 |
| September 18, 2025 | 139.58 | 142.76 | 142.76 | 143.48 | 139.17 | 220,800 |
| September 17, 2025 | 137.9 | 138.26 | 138.26 | 140.12 | 136.94 | 176,249 |
| September 16, 2025 | 137.55 | 137.62 | 137.62 | 137.8 | 135.46 | 160,213 |
| September 15, 2025 | 138.13 | 137.51 | 137.51 | 140.11 | 137.15 | 123,817 |
| September 12, 2025 | 140.55 | 138.06 | 138.06 | 140.59 | 137.21 | 184,207 |
| September 11, 2025 | 137.98 | 140.78 | 140.78 | 141.24 | 137.66 | 209,728 |
| September 10, 2025 | 136.29 | 137.63 | 137.63 | 137.98 | 136.21 | 131,600 |
| September 09, 2025 | 137.12 | 136.51 | 136.51 | 137.58 | 135.89 | 107,616 |
| September 08, 2025 | 139.15 | 137.91 | 137.91 | 140.1 | 137.5 | 166,236 |
| September 05, 2025 | 138.37 | 138.97 | 138.97 | 140.19 | 135.9 | 118,400 |
| September 04, 2025 | 135.57 | 137.77 | 137.77 | 138.03 | 135.57 | 105,200 |
| September 03, 2025 | 134.94 | 134.96 | 134.96 | 136.1 | 133.12 | 129,100 |
| September 02, 2025 | 134.54 | 135.12 | 135.12 | 135.48 | 133.69 | 105,326 |
| August 29, 2025 | 139 | 137.01 | 137.01 | 140.01 | 136.58 | 107,663 |
| August 28, 2025 | 138.81 | 139.62 | 139.62 | 139.69 | 138.22 | 110,705 |
| August 27, 2025 | 136.78 | 138.62 | 138.62 | 138.79 | 136.78 | 131,704 |
| August 26, 2025 | 137.21 | 136.56 | 136.56 | 139.01 | 136.23 | 149,712 |
| August 25, 2025 | 137.41 | 137.04 | 137.04 | 138.71 | 136.06 | 134,200 |
| August 22, 2025 | 131.66 | 137.26 | 137.26 | 137.76 | 131.37 | 151,621 |
| August 21, 2025 | 128.38 | 130.55 | 130.55 | 130.66 | 126.86 | 140,700 |
| August 20, 2025 | 130.44 | 128.72 | 128.72 | 130.84 | 127.78 | 110,226 |
| August 19, 2025 | 131.21 | 130.98 | 130.98 | 132.67 | 130.62 | 106,200 |
| August 18, 2025 | 130.98 | 131.21 | 131.21 | 132.1 | 130.79 | 94,242 |
| August 15, 2025 | 133.13 | 130.97 | 130.97 | 133.89 | 130.23 | 103,703 |
| August 14, 2025 | 133.85 | 132.68 | 132.68 | 133.85 | 131.18 | 114,122 |
| August 13, 2025 | 133.97 | 135.74 | 135.74 | 138.5 | 133.31 | 287,500 |
| August 12, 2025 | 129.38 | 133.06 | 133.06 | 133.12 | 128.86 | 92,600 |
| August 11, 2025 | 129.64 | 128.51 | 128.51 | 130.38 | 127.84 | 133,619 |
| August 08, 2025 | 128.43 | 129.63 | 129.63 | 130.88 | 128.43 | 109,600 |
| August 07, 2025 | 128.96 | 127.85 | 127.85 | 129.19 | 127.16 | 98,500 |
| August 06, 2025 | 130.42 | 127.96 | 127.96 | 130.46 | 127.5 | 140,213 |
| August 05, 2025 | 130.18 | 130.53 | 130.53 | 130.83 | 128.08 | 216,400 |
| August 04, 2025 | 126.36 | 129.62 | 129.62 | 130.67 | 125.92 | 218,700 |
| August 01, 2025 | 125.63 | 125.16 | 125.16 | 126.91 | 124.49 | 190,953 |
| July 31, 2025 | 127.59 | 127.5 | 127.5 | 128.89 | 126.41 | 202,343 |
| July 30, 2025 | 129.05 | 127.84 | 127.84 | 129.11 | 126.61 | 192,387 |
| July 29, 2025 | 125.9 | 128.52 | 128.52 | 128.98 | 125.9 | 232,200 |
| July 28, 2025 | 123.52 | 124.7 | 124.7 | 125.15 | 123.36 | 238,426 |
| July 25, 2025 | 121.35 | 123.25 | 123.25 | 125.06 | 121.06 | 577,347 |
| July 24, 2025 | 125.1 | 118.29 | 118.29 | 127.54 | 115.35 | 552,572 |
| July 23, 2025 | 134.8 | 133.83 | 133.83 | 135.25 | 133.4 | 233,146 |
| July 22, 2025 | 135.08 | 133.62 | 133.62 | 135.08 | 133.1 | 159,200 |
| July 21, 2025 | 134.91 | 135.56 | 135.56 | 137.92 | 134.6 | 213,000 |
| July 18, 2025 | 139.93 | 134.79 | 134.79 | 140.15 | 134.28 | 200,744 |
| July 17, 2025 | 136.85 | 138.86 | 138.86 | 140.01 | 136.31 | 227,029 |
| July 16, 2025 | 134.74 | 137.11 | 137.11 | 137.7 | 133.48 | 232,245 |
| July 15, 2025 | 133.9 | 134.55 | 134.55 | 137.19 | 133.8 | 245,400 |
| July 14, 2025 | 133.25 | 133.11 | 133.11 | 134.41 | 132.41 | 109,600 |
| July 11, 2025 | 135.43 | 133.93 | 133.93 | 135.43 | 133.55 | 113,100 |
| July 10, 2025 | 135.85 | 136.06 | 136.06 | 137.76 | 135.15 | 162,000 |