138.62
-1.15(-0.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 139 | 138.62 | 138.62 | 140.98 | 137.08 | 3.61M |
September 25, 2025 | 137.01 | 139.77 | 139.77 | 141.19 | 133.85 | 6.2M |
September 24, 2025 | 143.48 | 141.62 | 141.62 | 146.1 | 140.85 | 5.98M |
September 23, 2025 | 151.32 | 142.61 | 142.61 | 152.1 | 139.15 | 15.76M |
September 22, 2025 | 143.05 | 151.96 | 151.96 | 152.45 | 142.25 | 8.73M |
September 19, 2025 | 142.63 | 143.6 | 143.6 | 144.49 | 139.38 | 6.68M |
September 18, 2025 | 139 | 141.96 | 141.96 | 142.62 | 136.97 | 5.3M |
September 17, 2025 | 135.64 | 136.83 | 136.83 | 137.57 | 132.69 | 5.12M |
September 16, 2025 | 140.25 | 136.65 | 136.65 | 141.22 | 135.13 | 5.45M |
September 15, 2025 | 135.92 | 138.26 | 138.26 | 142.06 | 134.4 | 7.64M |
September 12, 2025 | 135.5 | 134.84 | 134.84 | 137.09 | 133.56 | 4.07M |
September 11, 2025 | 138.42 | 135.71 | 135.71 | 138.42 | 133.95 | 6.78M |
September 10, 2025 | 134.24 | 136.74 | 136.74 | 141.22 | 134.24 | 12.97M |
September 09, 2025 | 124.08 | 125.58 | 125.58 | 125.98 | 120.83 | 7.61M |
September 08, 2025 | 125.71 | 121.82 | 121.82 | 125.72 | 120.97 | 10.22M |
September 05, 2025 | 127.81 | 124 | 124 | 128.58 | 118.7 | 7.72M |
September 04, 2025 | 125.9 | 125.7 | 125.7 | 127.09 | 124.47 | 4.61M |
September 03, 2025 | 124.8 | 125.59 | 125.59 | 125.74 | 123.07 | 4.08M |
September 02, 2025 | 123.7 | 124.01 | 124.01 | 124.49 | 119.67 | 8.13M |
August 29, 2025 | 133.13 | 127.55 | 127.55 | 133.34 | 126.23 | 6.37M |
August 28, 2025 | 133.01 | 134.23 | 134.23 | 134.93 | 131.17 | 6.66M |
August 27, 2025 | 127.43 | 129.31 | 129.31 | 131.17 | 126.56 | 6.41M |
August 26, 2025 | 125.51 | 127.93 | 127.93 | 129.28 | 124.91 | 5.95M |
August 25, 2025 | 126.46 | 125.02 | 125.02 | 126.85 | 123.93 | 4.61M |
August 22, 2025 | 127 | 125.97 | 125.97 | 131.24 | 125.72 | 5.62M |
August 21, 2025 | 127.77 | 126.58 | 126.58 | 128.63 | 125.79 | 3.74M |
August 20, 2025 | 126.43 | 127.54 | 127.54 | 127.64 | 121.41 | 8.28M |
August 19, 2025 | 133.01 | 129.05 | 129.05 | 133.97 | 127.34 | 7.31M |
August 18, 2025 | 132.37 | 135.69 | 135.69 | 135.78 | 132.25 | 3.25M |
August 15, 2025 | 132.52 | 133.07 | 133.07 | 133.35 | 129.22 | 6.21M |
August 14, 2025 | 134.21 | 132.52 | 132.52 | 135.93 | 131.53 | 8.13M |
August 13, 2025 | 145 | 137.4 | 137.4 | 145.12 | 133.95 | 9.98M |
August 12, 2025 | 141.3 | 143.72 | 143.72 | 145.6 | 139.8 | 6.23M |
August 11, 2025 | 139.17 | 139.83 | 139.83 | 141.44 | 138.5 | 4.11M |
August 08, 2025 | 141.18 | 139.93 | 139.93 | 141.58 | 138.4 | 3.73M |
August 07, 2025 | 141 | 139.39 | 139.39 | 141.04 | 137.42 | 5.3M |
August 06, 2025 | 137.59 | 139.75 | 139.75 | 140.21 | 136.25 | 4.08M |
August 05, 2025 | 140.83 | 138.76 | 138.76 | 141.4 | 135.35 | 5.09M |
August 04, 2025 | 144.26 | 140.2 | 140.2 | 144.26 | 139.55 | 6.74M |
August 01, 2025 | 137.28 | 141.59 | 141.59 | 143.14 | 136 | 11.01M |
July 31, 2025 | 148.75 | 145.6 | 145.6 | 152.59 | 145.43 | 10.74M |
July 30, 2025 | 147.07 | 144.17 | 144.17 | 153.5 | 140.36 | 18.5M |
July 29, 2025 | 143.08 | 142.7 | 142.7 | 146.32 | 140.38 | 15.17M |
July 28, 2025 | 139.13 | 142.55 | 142.55 | 143.1 | 138.02 | 10.61M |
July 25, 2025 | 132.13 | 137.47 | 137.47 | 137.66 | 132.13 | 8.56M |
July 24, 2025 | 131.98 | 130.87 | 130.87 | 132.95 | 129.39 | 4.5M |
July 23, 2025 | 127.91 | 130.19 | 130.19 | 131.44 | 127.37 | 6.07M |
July 22, 2025 | 125.86 | 125.29 | 125.29 | 125.92 | 119.1 | 6.34M |
July 21, 2025 | 129.2 | 126.21 | 126.21 | 129.75 | 125.4 | 4.82M |
July 18, 2025 | 131.51 | 129.06 | 129.06 | 133.2 | 128.44 | 5.78M |
July 17, 2025 | 128.25 | 131.12 | 131.12 | 133.52 | 127.44 | 7.99M |
July 16, 2025 | 127.35 | 125.4 | 125.4 | 128.45 | 122.51 | 6.04M |
July 15, 2025 | 127.94 | 127.37 | 127.37 | 129.44 | 125.5 | 7.08M |
July 14, 2025 | 122 | 124.72 | 124.72 | 125.56 | 122 | 6.56M |
July 11, 2025 | 120.11 | 123.3 | 123.3 | 124.64 | 118.7 | 7.22M |
July 10, 2025 | 128 | 120.72 | 120.72 | 128.82 | 110.06 | 24.69M |
July 09, 2025 | 127.03 | 128.37 | 128.37 | 129.48 | 125.91 | 4.94M |
July 08, 2025 | 129.88 | 125.89 | 125.89 | 131.38 | 124.9 | 6.64M |
July 07, 2025 | 127.84 | 126.26 | 126.26 | 129 | 124.79 | 4.43M |
July 03, 2025 | 124.6 | 127.84 | 127.84 | 129.43 | 124.55 | 4M |