142.93
+0.99(+0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 137.7 | 141.94 | 141.66 | 144.2 | 137.7 | 7,172 |
September 04, 2025 | 135.58 | 137.78 | 137.78 | 137.8 | 135.15 | 3,801 |
September 03, 2025 | 131.8 | 134.61 | 134.61 | 134.8 | 131.73 | 479 |
September 02, 2025 | 130.96 | 132.78 | 132.78 | 133.1 | 130.32 | 680 |
August 29, 2025 | 133.95 | 133.08 | 133.08 | 134.06 | 132.32 | 23,135 |
August 28, 2025 | 133.98 | 131.69 | 131.69 | 134.03 | 131.1 | 1,604 |
August 27, 2025 | 133.29 | 132.98 | 132.98 | 134 | 132.37 | 9,187 |
August 26, 2025 | 134.53 | 134.56 | 134.56 | 135.33 | 133.95 | 389 |
August 22, 2025 | 130.15 | 136.46 | 136.46 | 136.96 | 129.06 | 1,810 |
August 21, 2025 | 130.23 | 127.97 | 127.97 | 131.1 | 126.88 | 2,008 |
August 20, 2025 | 134.54 | 132.85 | 132.85 | 135.12 | 130.47 | 1,877 |
August 19, 2025 | 131.88 | 133.6 | 133.6 | 134.8 | 131.34 | 1,267 |
August 18, 2025 | 135.01 | 132.36 | 132.36 | 138.99 | 131.58 | 3,743 |
August 15, 2025 | 137.56 | 132.98 | 132.98 | 140.49 | 131.82 | 2,260 |
August 14, 2025 | 127.7 | 128.54 | 128.54 | 129.33 | 127.04 | 561 |
August 13, 2025 | 125 | 131.18 | 131.18 | 131.83 | 125 | 1,849 |
August 12, 2025 | 121.5 | 124.1 | 124.1 | 124.1 | 120.71 | 990 |
August 11, 2025 | 122.56 | 121.25 | 121.25 | 122.56 | 118.43 | 750 |
August 08, 2025 | 119.95 | 120.74 | 120.71 | 121.18 | 119.5 | 458 |
August 07, 2025 | 120.5 | 120.8 | 120.8 | 122.29 | 120.46 | 1,025 |
August 06, 2025 | 120.1 | 120.24 | 120.24 | 120.99 | 119.89 | 162 |
August 05, 2025 | 118.68 | 121.37 | 121.37 | 121.66 | 118.44 | 410 |
August 04, 2025 | 116.02 | 116.76 | 116.76 | 118.38 | 114.88 | 1,073 |
August 01, 2025 | 114.81 | 114.71 | 114.71 | 116.32 | 113.93 | 7,560 |
July 31, 2025 | 111.5 | 112.87 | 112.87 | 113.33 | 110.28 | 532 |
July 30, 2025 | 115.31 | 115.81 | 115.81 | 116.91 | 114.96 | 392 |
July 29, 2025 | 116.6 | 115.87 | 115.87 | 116.6 | 114.95 | 358 |
July 28, 2025 | 115.9 | 116.8 | 116.8 | 117.65 | 114.15 | 677 |
July 25, 2025 | 113.5 | 113.46 | 113.46 | 114.49 | 112.9 | 1,268 |
July 24, 2025 | 116.5 | 113.48 | 113.48 | 116.54 | 113.48 | 907 |
July 23, 2025 | 120 | 118.3 | 118.3 | 120 | 116.37 | 643 |
July 22, 2025 | 114.97 | 118.22 | 118.22 | 118.55 | 114.11 | 1,787 |
July 21, 2025 | 111.04 | 110.33 | 110.33 | 111.04 | 109.38 | 718 |
July 18, 2025 | 110.23 | 109.03 | 109.03 | 110.64 | 108.93 | 668 |
July 17, 2025 | 107.05 | 109.08 | 109.08 | 112.98 | 107.05 | 63 |
July 16, 2025 | 108.99 | 107.91 | 107.91 | 109.46 | 107.91 | 482 |
July 15, 2025 | 112.72 | 112.91 | 112.91 | 113.73 | 109.2 | 690 |
July 14, 2025 | 113.02 | 112.97 | 112.97 | 113.86 | 110.34 | 318 |
July 11, 2025 | 114.22 | 113.47 | 113.47 | 114.79 | 113.47 | 1,742 |
July 10, 2025 | 115.52 | 117.4 | 117.4 | 118.41 | 114.82 | 688 |
July 09, 2025 | 110.76 | 114.1 | 114.1 | 114.1 | 110.76 | 488 |
July 08, 2025 | 109.62 | 108.58 | 108.58 | 110.85 | 108.4 | 287 |
July 07, 2025 | 109.98 | 109.58 | 109.58 | 110.66 | 108.09 | 401 |
July 03, 2025 | 113.64 | 110.17 | 110.17 | 113.64 | 109.98 | 1,929 |
July 02, 2025 | 115.96 | 114.62 | 114.12 | 116.37 | 114.62 | 578 |
July 01, 2025 | 110 | 115.62 | 115.11 | 118.34 | 109.7 | 2,887 |
June 30, 2025 | 111 | 111.1 | 110.62 | 111.1 | 109.74 | 881 |
June 27, 2025 | 110.14 | 111.29 | 110.81 | 111.77 | 110 | 826 |
June 26, 2025 | 109.3 | 109.68 | 109.2 | 110 | 108.7 | 476 |
June 25, 2025 | 111.75 | 109.68 | 109.2 | 112.11 | 109.39 | 112 |
June 24, 2025 | 111.49 | 111.43 | 110.94 | 112.15 | 110.29 | 760 |
June 23, 2025 | 106.98 | 108.2 | 107.73 | 108.22 | 105.66 | 672 |
June 20, 2025 | 105.05 | 105.86 | 105.86 | 105.86 | 103.66 | 1,894 |
June 18, 2025 | 102.79 | 103.89 | 103.89 | 105.6 | 102.79 | 2,251 |
June 17, 2025 | 113 | 105.79 | 105.79 | 114 | 105.79 | 12,352 |
June 16, 2025 | 109 | 108.98 | 108.98 | 109.83 | 108.16 | 3,485 |
June 13, 2025 | 111.42 | 109.23 | 109.23 | 111.83 | 109.21 | 1,004 |
June 12, 2025 | 110.63 | 112.2 | 112.2 | 112.2 | 109.94 | 1,451 |
June 11, 2025 | 115.13 | 113.03 | 113.03 | 115.92 | 112.89 | 826 |
June 10, 2025 | 110 | 113.6 | 113.6 | 113.84 | 110 | 532 |