143.50
+2.37(+1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 141.86 | 143.5 | 143.5 | 143.79 | 141.27 | 2.58M |
| September 25, 2025 | 141.33 | 141.13 | 141.13 | 142 | 139.34 | 3.06M |
| September 24, 2025 | 141.62 | 141.67 | 141.67 | 144.01 | 140.54 | 4.22M |
| September 23, 2025 | 143.25 | 142.61 | 142.61 | 146.18 | 141.53 | 3.68M |
| September 22, 2025 | 146.55 | 144.65 | 144.65 | 146.71 | 144.35 | 2.04M |
| September 19, 2025 | 147.75 | 145.88 | 145.88 | 147.75 | 145.3 | 4.46M |
| September 18, 2025 | 146.3 | 147.1 | 147.1 | 148.04 | 145.15 | 2.3M |
| September 17, 2025 | 147.5 | 146.93 | 146.93 | 149.54 | 146.56 | 1.96M |
| September 16, 2025 | 146.29 | 147.46 | 147.46 | 148.57 | 146.29 | 2.66M |
| September 15, 2025 | 148.08 | 146.25 | 146.25 | 149.75 | 145.89 | 3.34M |
| September 12, 2025 | 149.65 | 148.2 | 148.2 | 150.05 | 146.54 | 3.11M |
| September 11, 2025 | 149.78 | 150.61 | 150.61 | 152 | 149.42 | 3.19M |
| September 10, 2025 | 149 | 149.42 | 149.42 | 150.58 | 148.38 | 2.73M |
| September 09, 2025 | 151.41 | 149.79 | 149.79 | 152.12 | 149.64 | 1.95M |
| September 08, 2025 | 152.5 | 151.75 | 151.75 | 152.97 | 146.49 | 3.31M |
| September 05, 2025 | 152.9 | 153.32 | 153.32 | 155.15 | 152.4 | 1.9M |
| September 04, 2025 | 152.53 | 153.2 | 153.2 | 153.49 | 151.35 | 1.54M |
| September 03, 2025 | 152.34 | 152.43 | 152.43 | 153.09 | 151.46 | 1.66M |
| September 02, 2025 | 154.98 | 152.88 | 152.88 | 155.38 | 151.61 | 2.23M |
| August 29, 2025 | 154.64 | 156.4 | 156.4 | 156.49 | 154.07 | 1.53M |
| August 28, 2025 | 155.14 | 154.79 | 154.79 | 155.35 | 153.29 | 1.83M |
| August 27, 2025 | 155.16 | 155.37 | 155.37 | 156.11 | 154.51 | 1.93M |
| August 26, 2025 | 155.38 | 154.79 | 154.79 | 156.32 | 154.51 | 3.61M |
| August 25, 2025 | 156.76 | 155.19 | 155.19 | 157.21 | 154.89 | 1.8M |
| August 22, 2025 | 157.06 | 156.62 | 156.62 | 158.3 | 156.14 | 2.43M |
| August 21, 2025 | 156.75 | 155.61 | 155.61 | 159 | 155.41 | 2.41M |
| August 20, 2025 | 156.34 | 156.76 | 156.76 | 160.48 | 156.34 | 3.05M |
| August 19, 2025 | 152.92 | 155.67 | 155.67 | 155.7 | 152.51 | 2.59M |
| August 18, 2025 | 154 | 152.32 | 152.32 | 154.94 | 151.6 | 2.16M |
| August 15, 2025 | 153.72 | 154.11 | 154.11 | 155.1 | 152.98 | 3.71M |
| August 14, 2025 | 151.57 | 153.06 | 153.06 | 153.36 | 151.17 | 2.57M |
| August 13, 2025 | 149.62 | 152.44 | 152.44 | 152.76 | 148.92 | 3.33M |
| August 12, 2025 | 148.91 | 149.77 | 149.77 | 149.88 | 148.31 | 2.58M |
| August 11, 2025 | 147.67 | 149.02 | 149.02 | 149.81 | 147.35 | 3.07M |
| August 08, 2025 | 148.35 | 147.35 | 147.35 | 149 | 146.27 | 2.06M |
| August 07, 2025 | 147.5 | 148.24 | 148.24 | 149 | 146.9 | 3.79M |
| August 06, 2025 | 146.2 | 146.5 | 146.5 | 147.3 | 144.25 | 4.99M |
| August 05, 2025 | 160.05 | 146.12 | 146.12 | 160.05 | 144.51 | 7.34M |
| August 04, 2025 | 151.25 | 151.81 | 151.81 | 152.59 | 148.76 | 6.27M |
| August 01, 2025 | 146.18 | 147.38 | 147.38 | 147.79 | 145.1 | 3.15M |
| July 31, 2025 | 148 | 145.79 | 145.79 | 148.78 | 145.31 | 4.86M |
| July 30, 2025 | 151.35 | 148.81 | 148.81 | 152.3 | 148.63 | 3.04M |
| July 29, 2025 | 150.02 | 151.01 | 151.01 | 151.04 | 148.54 | 3.37M |
| July 28, 2025 | 152.27 | 150.75 | 150.75 | 152.47 | 150.34 | 2.26M |
| July 25, 2025 | 152.3 | 152.12 | 152.12 | 153.37 | 151.23 | 3.33M |
| July 24, 2025 | 153.56 | 152.82 | 152.82 | 154.04 | 152.22 | 3.32M |
| July 23, 2025 | 152.51 | 153.45 | 153.45 | 153.84 | 151.48 | 3.01M |
| July 22, 2025 | 147.71 | 151.19 | 151.19 | 151.31 | 147.25 | 4.56M |
| July 21, 2025 | 149.29 | 147.37 | 147.37 | 150.1 | 147.28 | 3M |
| July 18, 2025 | 150 | 148.6 | 148.6 | 150.85 | 147.59 | 4.72M |
| July 17, 2025 | 150 | 150.03 | 149.53 | 152.26 | 149.42 | 3.58M |
| July 16, 2025 | 153.44 | 151.54 | 151.03 | 154.01 | 150.94 | 3.96M |
| July 15, 2025 | 156.26 | 152.86 | 152.35 | 156.62 | 152.54 | 3.31M |
| July 14, 2025 | 155.23 | 155.65 | 155.13 | 156.7 | 154.7 | 1.99M |
| July 11, 2025 | 157.32 | 154.96 | 154.44 | 157.63 | 154.71 | 2.27M |
| July 10, 2025 | 158.7 | 158.8 | 158.27 | 161.77 | 157.06 | 3.49M |
| July 09, 2025 | 158.39 | 158.27 | 157.74 | 159.56 | 156.26 | 3.2M |
| July 08, 2025 | 156.76 | 157.8 | 157.27 | 160.24 | 156.73 | 2.89M |
| July 07, 2025 | 159.26 | 157.05 | 157.05 | 160 | 156.78 | 2.82M |
| July 03, 2025 | 158.05 | 159.18 | 159.18 | 159.47 | 157.61 | 1.38M |