144.27
+0.745(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 143.19 | 143.52 | 143.52 | 143.65 | 142.04 | 4.26M |
September 26, 2025 | 141.87 | 143.09 | 143.09 | 143.22 | 141.45 | 4.22M |
September 25, 2025 | 140.87 | 141.46 | 141.46 | 141.57 | 140.3 | 4.12M |
September 24, 2025 | 139.51 | 140.44 | 140.44 | 141.45 | 139 | 5.03M |
September 23, 2025 | 139.45 | 139.72 | 139.72 | 139.86 | 138.9 | 3.31M |
September 22, 2025 | 139.79 | 139.41 | 139.41 | 139.79 | 138.67 | 3.68M |
September 19, 2025 | 140.19 | 139.78 | 139.78 | 140.42 | 139.1 | 7.5M |
September 18, 2025 | 139.97 | 139.93 | 139.93 | 141.02 | 139.37 | 4.79M |
September 17, 2025 | 139.99 | 140.04 | 140.04 | 140.89 | 139.22 | 4.62M |
September 16, 2025 | 140.67 | 139.55 | 139.55 | 141.11 | 138.83 | 3.79M |
September 15, 2025 | 139.8 | 141.17 | 141.17 | 141.24 | 139.47 | 4.19M |
September 12, 2025 | 140.52 | 139.48 | 139.48 | 141.35 | 138.9 | 5.17M |
September 11, 2025 | 140.38 | 140.83 | 140.83 | 141.25 | 139.79 | 5.2M |
September 10, 2025 | 139.56 | 139.86 | 139.86 | 140.04 | 138.71 | 3.55M |
September 09, 2025 | 139.78 | 139.97 | 139.97 | 140.53 | 139.06 | 3.45M |
September 08, 2025 | 139.23 | 140.84 | 140.84 | 141 | 139.15 | 4.8M |
September 05, 2025 | 141.28 | 139.26 | 139.26 | 141.5 | 138.93 | 4.55M |
September 04, 2025 | 139.87 | 141.02 | 141.02 | 141.1 | 139.71 | 4.17M |
September 03, 2025 | 138.57 | 139.47 | 139.47 | 139.58 | 138.39 | 4.8M |
September 02, 2025 | 136.2 | 138.57 | 138.57 | 138.6 | 136.2 | 5.28M |
August 29, 2025 | 137.27 | 136.61 | 136.61 | 137.48 | 135.9 | 4.12M |
August 28, 2025 | 137.55 | 137.12 | 137.12 | 137.9 | 136.3 | 5.14M |
August 27, 2025 | 136.68 | 137.23 | 137.23 | 137.5 | 136.22 | 4.52M |
August 26, 2025 | 135.67 | 136.68 | 136.68 | 136.74 | 134.75 | 6.53M |
August 25, 2025 | 136.11 | 135.5 | 135.5 | 137.07 | 135.36 | 4.73M |
August 22, 2025 | 137.97 | 136.54 | 136.54 | 139.38 | 135.92 | 5.78M |
August 21, 2025 | 136.46 | 137.51 | 137.51 | 138.76 | 136.32 | 7.05M |
August 20, 2025 | 143.54 | 138.27 | 138.27 | 145.58 | 137.76 | 13.22M |
August 19, 2025 | 133.34 | 134.62 | 134.62 | 134.97 | 133.34 | 4.91M |
August 18, 2025 | 132.93 | 133.06 | 133.06 | 134.13 | 132.63 | 6.23M |
August 15, 2025 | 133.13 | 132.62 | 132.62 | 133.61 | 132.01 | 4.8M |
August 14, 2025 | 133.02 | 132.95 | 132.95 | 134.01 | 132.71 | 3.76M |
August 13, 2025 | 133.35 | 134.1 | 133.67 | 134.23 | 133.16 | 5.59M |
August 12, 2025 | 132.81 | 133.39 | 133.39 | 133.66 | 132.33 | 4.28M |
August 11, 2025 | 131.79 | 132.4 | 132.4 | 132.45 | 130.88 | 3.3M |
August 08, 2025 | 132.08 | 131.37 | 131.37 | 132.75 | 131.36 | 4.63M |
August 07, 2025 | 132.71 | 131.98 | 131.98 | 132.89 | 130.98 | 6.15M |
August 06, 2025 | 128.91 | 132.11 | 132.11 | 132.16 | 128.63 | 4.84M |
August 05, 2025 | 129.23 | 128.77 | 128.77 | 129.85 | 128.48 | 5.18M |
August 04, 2025 | 126.42 | 129.22 | 129.22 | 129.22 | 126.3 | 4.81M |
August 01, 2025 | 124.11 | 126 | 126 | 126.23 | 123.78 | 4.86M |
July 31, 2025 | 124.94 | 124.53 | 124.53 | 125.77 | 124.38 | 4.65M |
July 30, 2025 | 126.63 | 125.81 | 125.81 | 127.08 | 125.28 | 3.19M |
July 29, 2025 | 126.1 | 126.37 | 126.37 | 127 | 125.5 | 5.54M |
July 28, 2025 | 126.34 | 125.39 | 125.39 | 127.13 | 124.85 | 6.11M |
July 25, 2025 | 126.76 | 126.44 | 126.44 | 127.02 | 125.96 | 5.14M |
July 24, 2025 | 126.07 | 126.26 | 126.26 | 126.72 | 125.4 | 4.72M |
July 23, 2025 | 126.19 | 126.36 | 126.36 | 127.04 | 125.93 | 4.37M |
July 22, 2025 | 125.08 | 125.6 | 125.6 | 126.43 | 124.23 | 4.28M |
July 21, 2025 | 122.49 | 124.94 | 124.94 | 125.17 | 122.3 | 4.72M |
July 18, 2025 | 122.3 | 122.17 | 122.17 | 122.82 | 122 | 3.46M |
July 17, 2025 | 121.05 | 122.17 | 122.17 | 122.39 | 121 | 3.83M |
July 16, 2025 | 122.13 | 121.35 | 121.35 | 122.29 | 119.84 | 6.15M |
July 15, 2025 | 123.19 | 121.74 | 121.74 | 123.79 | 121.72 | 4.72M |
July 14, 2025 | 123.15 | 123.56 | 123.56 | 123.69 | 122.52 | 4.65M |
July 11, 2025 | 123.73 | 123.71 | 123.71 | 124.17 | 123.37 | 4.15M |
July 10, 2025 | 125.02 | 124.16 | 124.16 | 125.37 | 123.99 | 5.05M |
July 09, 2025 | 125.52 | 125.45 | 125.45 | 125.95 | 124.35 | 3.82M |
July 08, 2025 | 125.02 | 125.26 | 125.26 | 125.65 | 124.15 | 5.68M |
July 07, 2025 | 125.95 | 125.17 | 125.17 | 126.2 | 124.72 | 3.95M |