137.02
+0.445(+0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 136.7 | 137.01 | 137.01 | 137.39 | 136.51 | 11,636 |
September 25, 2025 | 137.28 | 136.57 | 136.57 | 137.35 | 136.3 | 18,956 |
September 24, 2025 | 138 | 137.51 | 137.51 | 138.01 | 137.51 | 6,306 |
September 23, 2025 | 138.51 | 138.28 | 138.28 | 138.62 | 138.28 | 16,707 |
September 22, 2025 | 137.64 | 138.06 | 138.06 | 138.08 | 137.45 | 13,157 |
September 19, 2025 | 137.23 | 137.33 | 137.33 | 137.76 | 137.22 | 41,016 |
September 18, 2025 | 137.37 | 137.64 | 137.64 | 138 | 137.24 | 28,131 |
September 17, 2025 | 137.13 | 136.85 | 136.85 | 137.17 | 136.84 | 12,725 |
September 16, 2025 | 137.41 | 136.85 | 136.85 | 137.6 | 136.85 | 2,638 |
September 15, 2025 | 136.74 | 137.15 | 137.15 | 137.22 | 136.61 | 8,261 |
September 12, 2025 | 136.6 | 136.43 | 136.43 | 136.67 | 136.36 | 5,006 |
September 11, 2025 | 135.72 | 136.69 | 136.69 | 136.69 | 135.64 | 16,683 |
September 10, 2025 | 135.64 | 135.6 | 135.6 | 135.93 | 135.39 | 12,946 |
September 09, 2025 | 135.24 | 134.96 | 134.96 | 135.41 | 134.73 | 9,164 |
September 08, 2025 | 134.85 | 135.14 | 135.14 | 135.16 | 134.75 | 24,227 |
September 05, 2025 | 134.99 | 134.26 | 134.26 | 135.33 | 133.85 | 2,353 |
September 04, 2025 | 133.61 | 134.07 | 134.07 | 134.07 | 133.61 | 18,857 |
September 03, 2025 | 132.89 | 133.34 | 133.34 | 133.61 | 132.73 | 31,205 |
September 02, 2025 | 134.06 | 132.27 | 132.27 | 134.06 | 132.23 | 6,168 |
September 01, 2025 | 134.07 | 134.18 | 134.18 | 134.28 | 134.03 | 3,313 |
August 29, 2025 | 134.52 | 133.81 | 133.81 | 134.6 | 133.76 | 12,342 |
August 28, 2025 | 134.51 | 134.36 | 134.36 | 134.61 | 134.31 | 5,111 |
August 27, 2025 | 133.97 | 134.12 | 134.12 | 134.12 | 133.78 | 10,229 |
August 26, 2025 | 133.33 | 133.54 | 133.54 | 133.56 | 133.02 | 10,577 |
August 22, 2025 | 132.28 | 134.73 | 134.73 | 134.73 | 132.23 | 474 |
August 21, 2025 | 132.97 | 132.8 | 132.8 | 132.99 | 132.37 | 12,309 |
August 20, 2025 | 132.9 | 132.72 | 132.72 | 133.16 | 132.24 | 7,171 |
August 19, 2025 | 133.63 | 133.59 | 133.59 | 133.98 | 133.44 | 6,732 |
August 18, 2025 | 133.9 | 133.6 | 133.6 | 134.12 | 133.5 | 7,230 |
August 15, 2025 | 134.34 | 133.82 | 133.82 | 134.39 | 133.79 | 5,156 |
August 14, 2025 | 133.69 | 133.54 | 133.54 | 133.95 | 133.27 | 25,960 |
August 13, 2025 | 133.52 | 133.68 | 133.68 | 134.09 | 133.5 | 1,191 |
August 12, 2025 | 132.22 | 133.02 | 133.02 | 133.1 | 131.91 | 56,464 |
August 11, 2025 | 132.66 | 132.19 | 132.19 | 132.69 | 132.09 | 7,612 |
August 08, 2025 | 131.76 | 132.13 | 132.13 | 132.23 | 131.74 | 2,705 |
August 07, 2025 | 131.66 | 131.37 | 131.37 | 132.45 | 131.26 | 57,739 |
August 06, 2025 | 130.82 | 131.16 | 131.16 | 131.16 | 130.48 | 8,940 |
August 05, 2025 | 131.02 | 130.19 | 130.19 | 131.04 | 130 | 17,758 |
August 04, 2025 | 129.27 | 130.32 | 130.32 | 130.39 | 129.21 | 10,268 |
August 01, 2025 | 130.14 | 128.61 | 128.61 | 130.15 | 128.28 | 28,500 |
July 31, 2025 | 132.27 | 131.34 | 131.34 | 132.44 | 131.15 | 13,458 |
July 30, 2025 | 131.8 | 131.44 | 131.44 | 131.82 | 131.44 | 4,400 |
July 29, 2025 | 131.92 | 131.48 | 131.48 | 132.35 | 131.48 | 2,107 |
July 28, 2025 | 132.88 | 131.93 | 131.93 | 133 | 131.8 | 960 |
July 25, 2025 | 132.09 | 132.13 | 132.13 | 132.18 | 131.75 | 1,641 |
July 24, 2025 | 132.25 | 132.25 | 132.25 | 132.31 | 132.04 | 1,188 |
July 23, 2025 | 131.23 | 131.38 | 131.38 | 131.56 | 131.18 | 4,177 |
July 22, 2025 | 130.34 | 130.32 | 130.32 | 130.5 | 130 | 2,093 |
July 21, 2025 | 130.41 | 130.97 | 130.97 | 130.99 | 130.28 | 4,200 |
July 18, 2025 | 130.54 | 130.21 | 130.21 | 130.57 | 130.14 | 1,159 |
July 17, 2025 | 129.61 | 129.98 | 129.98 | 129.98 | 129.35 | 24,997 |
July 16, 2025 | 128.78 | 129.01 | 129.01 | 129.26 | 128.72 | 5,567 |
July 15, 2025 | 130.16 | 129.45 | 129.45 | 130.31 | 129.45 | 5,465 |
July 14, 2025 | 128.92 | 129.72 | 129.72 | 129.72 | 128.83 | 2,483 |
July 11, 2025 | 129.92 | 129.55 | 129.55 | 129.93 | 129.33 | 1,537 |
July 10, 2025 | 129.78 | 130.19 | 130.19 | 130.19 | 129.77 | 1,211 |
July 09, 2025 | 129.24 | 129.61 | 129.61 | 129.96 | 129.24 | 670 |
July 08, 2025 | 129.42 | 129.04 | 129.04 | 129.54 | 129.04 | 28,760 |
July 07, 2025 | 129.46 | 129.44 | 129.44 | 129.76 | 129.39 | 12,797 |
July 04, 2025 | 129.75 | 129.48 | 129.48 | 129.8 | 129.33 | 6,645 |