141.01
-2.12(-1.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 142.24 | 143.13 | 142.88 | 143.13 | 141.44 | 13 |
September 04, 2025 | 140.6 | 140.82 | 141.01 | 142.05 | 140.6 | 260 |
September 03, 2025 | 140.84 | 140.46 | 140.46 | 141.25 | 140.46 | 34 |
September 02, 2025 | 142.7 | 142.38 | 142.38 | 143.77 | 142.33 | 332 |
August 29, 2025 | 142.94 | 143.47 | 143.47 | 144.2 | 142.94 | 136 |
August 28, 2025 | 146.03 | 143.88 | 143.88 | 146.03 | 143.36 | 226 |
August 27, 2025 | 143.34 | 143.44 | 143.44 | 144.33 | 143.34 | 255 |
August 26, 2025 | 144.37 | 143.78 | 143.78 | 144.54 | 143.19 | 304 |
August 22, 2025 | 147.05 | 146.53 | 146.53 | 147.43 | 145.15 | 30 |
August 21, 2025 | 145.16 | 145.6 | 145.6 | 146.04 | 145.15 | 41 |
August 20, 2025 | 146.07 | 146.93 | 146.93 | 147.9 | 145.44 | 672 |
August 19, 2025 | 143.69 | 145.15 | 145.15 | 145.15 | 142.75 | 85 |
August 18, 2025 | 144.32 | 144.08 | 144.08 | 144.49 | 143.35 | 164 |
August 15, 2025 | 143.41 | 144.19 | 144.19 | 144.23 | 142.48 | 10 |
August 14, 2025 | 143.99 | 143.26 | 143.26 | 144.17 | 142.96 | 12 |
August 13, 2025 | 142.39 | 143.39 | 143.39 | 143.39 | 141.3 | 240 |
August 12, 2025 | 143.99 | 141.19 | 141.19 | 145 | 140.89 | 149 |
August 11, 2025 | 145.74 | 145.16 | 144.33 | 145.9 | 144.86 | 72 |
August 08, 2025 | 144.44 | 145.33 | 145.38 | 145.43 | 144.44 | 109 |
August 07, 2025 | 141.57 | 142.76 | 142.76 | 143.21 | 141.54 | 111 |
August 06, 2025 | 142.19 | 142.57 | 142.57 | 143.28 | 141.31 | 131 |
August 05, 2025 | 142 | 141.04 | 141.04 | 142.74 | 141.04 | 240 |
August 04, 2025 | 146.43 | 146.04 | 146.04 | 147.32 | 144.83 | 548 |
August 01, 2025 | 141.35 | 143.52 | 143.52 | 145.76 | 141.35 | 6,009 |
July 31, 2025 | 138.75 | 140.05 | 140.05 | 140.05 | 137.52 | 1,531 |
July 30, 2025 | 139.77 | 140.63 | 140.63 | 141.19 | 139 | 192 |
July 29, 2025 | 138.62 | 139.59 | 139.59 | 140.43 | 137.91 | 46 |
July 28, 2025 | 139.63 | 138.51 | 138.51 | 140.01 | 137.94 | 649 |
July 25, 2025 | 141.44 | 140.12 | 140.12 | 141.44 | 140.08 | 56 |
July 24, 2025 | 141.75 | 141.24 | 141.24 | 141.75 | 140.95 | 21 |
July 23, 2025 | 144.36 | 143.41 | 143.41 | 144.95 | 142.6 | 324 |
July 22, 2025 | 144.26 | 145.62 | 145.62 | 145.67 | 142.99 | 89 |
July 21, 2025 | 143.18 | 143.67 | 143.67 | 144 | 142.95 | 99 |
July 18, 2025 | 142.47 | 143.34 | 143.34 | 144.38 | 142.01 | 125 |
July 17, 2025 | 142.21 | 140.12 | 140.12 | 142.21 | 140.12 | 281 |
July 16, 2025 | 140.73 | 139.92 | 139.92 | 141.99 | 139.92 | 72 |
July 15, 2025 | 142.66 | 143.01 | 143.01 | 143.04 | 142.45 | 48 |
July 14, 2025 | 142.74 | 144.13 | 144.13 | 144.13 | 142.45 | 47 |
July 11, 2025 | 142.43 | 142.17 | 142.17 | 142.43 | 140.82 | 75 |
July 10, 2025 | 141.09 | 140.68 | 140.68 | 143.32 | 139.95 | 274 |
July 09, 2025 | 140 | 140.7 | 140.7 | 141.49 | 140 | 26 |
July 08, 2025 | 138.48 | 138.45 | 138.45 | 138.95 | 137 | 175 |
July 07, 2025 | 140.01 | 140.2 | 140.2 | 140.29 | 139.39 | 33 |
July 03, 2025 | 140.64 | 139.96 | 139.96 | 141.32 | 139.96 | 25 |
July 02, 2025 | 142.89 | 141 | 141 | 142.96 | 140.67 | 6,450 |
July 01, 2025 | 139.37 | 141.36 | 141.36 | 141.36 | 139.02 | 310 |
June 30, 2025 | 137.69 | 137.9 | 137.9 | 138.9 | 137.44 | 219 |
June 27, 2025 | 138.12 | 138.69 | 138.69 | 138.8 | 137.21 | 59 |
June 26, 2025 | 139.65 | 138.7 | 138.7 | 140.88 | 138.51 | 18 |
June 25, 2025 | 139.33 | 140.53 | 140.53 | 141.38 | 139.33 | 268 |
June 24, 2025 | 142.78 | 143.09 | 143.09 | 143.47 | 142.17 | 63 |
June 23, 2025 | 142.55 | 143.27 | 143.27 | 143.55 | 141.7 | 39 |
June 20, 2025 | 140.46 | 141.17 | 141.17 | 142.15 | 139.24 | 829 |
June 18, 2025 | 141.9 | 140.68 | 140.68 | 141.9 | 139.93 | 118 |
June 17, 2025 | 141.11 | 140.17 | 140.17 | 141.11 | 138.73 | 32 |
June 16, 2025 | 142.85 | 140.23 | 140.23 | 142.85 | 140.23 | 132 |
June 13, 2025 | 140.49 | 141.49 | 141.49 | 143.19 | 140.49 | 91 |
June 12, 2025 | 141.75 | 140.75 | 141.11 | 141.75 | 140.72 | 2 |
June 11, 2025 | 141.51 | 141.33 | 141.33 | 141.95 | 140.97 | 303 |
June 10, 2025 | 140.05 | 141.46 | 141.46 | 141.97 | 139.56 | 168 |