149.63
+0.1888(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 149.08 | 149.63 | 149.63 | 149.92 | 148.62 | 1,843 |
September 30, 2025 | 147.88 | 149.44 | 149.44 | 149.44 | 147.88 | 6,200 |
September 29, 2025 | 150.02 | 148.38 | 148.38 | 150.02 | 148.34 | 1,407 |
September 26, 2025 | 147.71 | 148.57 | 148.57 | 148.57 | 147.71 | 1,900 |
September 25, 2025 | 146.51 | 147 | 147 | 147.09 | 146.51 | 2,500 |
September 24, 2025 | 150.42 | 147.77 | 147.77 | 150.47 | 147.77 | 2,410 |
September 23, 2025 | 152.07 | 150.02 | 150.02 | 152.07 | 149.93 | 800 |
September 22, 2025 | 150.18 | 150.91 | 150.91 | 150.91 | 150.18 | 1,026 |
September 19, 2025 | 150.07 | 149.78 | 149.59 | 150.23 | 149.78 | 2,238 |
September 18, 2025 | 149.64 | 151.58 | 151.38 | 151.58 | 149.64 | 1,200 |
September 17, 2025 | 149.01 | 147.53 | 147.34 | 149.58 | 147.53 | 1,600 |
September 16, 2025 | 147.39 | 148.65 | 148.45 | 148.65 | 147.39 | 1,100 |
September 15, 2025 | 148.39 | 148.63 | 148.44 | 148.63 | 148.39 | 840 |
September 12, 2025 | 148.72 | 147.96 | 147.77 | 149.02 | 147.96 | 1,746 |
September 11, 2025 | 148.35 | 150.31 | 150.31 | 150.31 | 147.36 | 31,700 |
September 10, 2025 | 146.44 | 146.71 | 146.71 | 147.5 | 146.17 | 3,846 |
September 09, 2025 | 148.12 | 145.89 | 145.89 | 148.12 | 145.31 | 3,474 |
September 08, 2025 | 148.12 | 148.03 | 148.03 | 148.12 | 147.73 | 1,600 |
September 05, 2025 | 148.26 | 148.82 | 148.82 | 149.17 | 148.12 | 1,459 |
September 04, 2025 | 147.84 | 148.68 | 148.68 | 148.68 | 147.84 | 1,300 |
September 03, 2025 | 146.72 | 146.12 | 146.12 | 147.32 | 145.58 | 3,900 |
September 02, 2025 | 145.85 | 146.89 | 146.89 | 146.89 | 145.76 | 2,106 |
August 29, 2025 | 149.82 | 147.86 | 147.86 | 149.82 | 147.69 | 3,507 |
August 28, 2025 | 150.47 | 149.7 | 149.7 | 150.47 | 148.9 | 1,712 |
August 27, 2025 | 149.91 | 149.98 | 149.98 | 149.98 | 149.78 | 2,000 |
August 26, 2025 | 149.42 | 149.79 | 149.79 | 150.2 | 149.42 | 1,910 |
August 25, 2025 | 149.64 | 148.94 | 148.94 | 150.44 | 148.94 | 1,600 |
August 22, 2025 | 148.5 | 149.88 | 149.88 | 150.23 | 148.5 | 3,300 |
August 21, 2025 | 144.18 | 144.33 | 144.33 | 144.33 | 143.98 | 1,200 |
August 20, 2025 | 145.7 | 144.35 | 144.35 | 145.7 | 144.06 | 1,600 |
August 19, 2025 | 146.85 | 145.99 | 145.99 | 146.85 | 145.71 | 2,200 |
August 18, 2025 | 145.37 | 146.16 | 146.16 | 146.24 | 145.37 | 3,515 |
August 15, 2025 | 143.91 | 145.06 | 145.06 | 145.26 | 143.91 | 1,000 |
August 14, 2025 | 147.86 | 146.03 | 146.03 | 147.86 | 145.92 | 2,404 |
August 13, 2025 | 147.83 | 149.28 | 149.28 | 149.28 | 147.65 | 3,520 |
August 12, 2025 | 141.97 | 146.87 | 146.87 | 146.87 | 141.97 | 5,133 |
August 11, 2025 | 141.93 | 141.46 | 141.46 | 142.08 | 141.15 | 1,800 |
August 08, 2025 | 141.81 | 141.82 | 141.82 | 142.35 | 141.81 | 1,800 |
August 07, 2025 | 140.6 | 141.03 | 141.03 | 141.05 | 140.6 | 3,246 |
August 06, 2025 | 141.04 | 141.27 | 141.27 | 141.27 | 141.04 | 1,700 |
August 05, 2025 | 140.6 | 141.91 | 141.91 | 142.43 | 140.41 | 14,500 |
August 04, 2025 | 138.89 | 139.85 | 139.85 | 139.85 | 138.89 | 5,702 |
August 01, 2025 | 137.18 | 138.2 | 138.2 | 138.8 | 136.18 | 2,100 |
July 31, 2025 | 141.74 | 140.79 | 140.79 | 141.74 | 140.59 | 9,706 |
July 30, 2025 | 141.69 | 141.74 | 141.74 | 143.45 | 141.69 | 3,600 |
July 29, 2025 | 142.13 | 141.21 | 141.21 | 142.89 | 140.75 | 1,800 |
July 28, 2025 | 141.8 | 141.68 | 141.68 | 142.07 | 141.68 | 1,800 |
July 25, 2025 | 140.55 | 142.03 | 142.03 | 142.03 | 140.55 | 1,937 |
July 24, 2025 | 140.49 | 140.3 | 140.3 | 140.51 | 140.22 | 1,800 |
July 23, 2025 | 140.46 | 141.22 | 141.22 | 141.22 | 140.14 | 2,800 |
July 22, 2025 | 138.07 | 138.82 | 138.82 | 138.82 | 138.07 | 1,600 |
July 21, 2025 | 139.26 | 138.1 | 138.1 | 139.79 | 138.1 | 1,400 |
July 18, 2025 | 139.61 | 139.22 | 139.22 | 139.61 | 138.98 | 5,800 |
July 17, 2025 | 139.61 | 140.64 | 140.64 | 140.99 | 139.61 | 5,300 |
July 16, 2025 | 136.71 | 137.8 | 137.8 | 137.83 | 136.71 | 6,400 |
July 15, 2025 | 138.54 | 136.68 | 136.68 | 139.01 | 136.66 | 3,626 |
July 14, 2025 | 138.7 | 138.86 | 138.86 | 138.95 | 138.68 | 2,300 |
July 11, 2025 | 138.72 | 138.93 | 138.93 | 138.99 | 138.4 | 2,534 |
July 10, 2025 | 138.32 | 139.45 | 139.45 | 140.48 | 138.32 | 2,300 |
July 09, 2025 | 136.91 | 138.02 | 138.02 | 138.02 | 136.91 | 1,500 |