145.97
+3.784(+2.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | 3 |
September 04, 2025 | 137.35 | 142.19 | 142.19 | 142.19 | 137.35 | 37 |
September 02, 2025 | 136.52 | 137.3 | 137.3 | 137.3 | 136.01 | 36 |
August 29, 2025 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | 13 |
August 28, 2025 | 143 | 140.42 | 140.42 | 143 | 140.42 | 26 |
August 27, 2025 | 142.05 | 141.61 | 141.61 | 142.05 | 141.61 | 13 |
August 26, 2025 | 149 | 143.78 | 143.78 | 149 | 143.78 | 54 |
August 22, 2025 | 145.12 | 148.54 | 148.54 | 148.54 | 144.26 | 10 |
August 21, 2025 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | 2 |
August 20, 2025 | 146.03 | 145.69 | 145.69 | 146.03 | 145.69 | 35 |
August 19, 2025 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | 4 |
August 18, 2025 | 155 | 155.07 | 155.07 | 155.1 | 153 | 4 |
August 15, 2025 | 154.51 | 154.21 | 154.21 | 154.51 | 154.21 | 28 |
August 14, 2025 | 155.79 | 151.18 | 151.18 | 155.79 | 149.03 | 66 |
August 13, 2025 | 151.94 | 155.78 | 155.78 | 155.78 | 151.94 | 10 |
August 12, 2025 | 151.35 | 150.52 | 150.52 | 151.35 | 148.72 | 15 |
August 11, 2025 | 144.97 | 145.98 | 145.98 | 145.98 | 144.97 | 45 |
August 08, 2025 | 144.9 | 144.9 | 144.9 | 144.9 | 144.9 | 4 |
August 07, 2025 | 146.23 | 144.75 | 144.75 | 146.61 | 144.75 | 265 |
August 06, 2025 | 147.87 | 139.09 | 139.09 | 163 | 137.02 | 75 |
August 05, 2025 | 161.26 | 162.02 | 162.02 | 162.56 | 161.26 | 42 |
August 04, 2025 | 156.77 | 156.39 | 156.39 | 156.77 | 154.38 | 31 |
August 01, 2025 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | 19 |
July 31, 2025 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | 15 |
July 30, 2025 | 161.1 | 161.1 | 161.1 | 161.1 | 161.1 | 2 |
July 29, 2025 | 162.16 | 161.59 | 161.59 | 162.29 | 161.59 | 11 |
July 28, 2025 | 165 | 163.18 | 163.18 | 165 | 163.18 | 18 |
July 25, 2025 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | 125 |
July 24, 2025 | 165 | 166.36 | 166.36 | 166.36 | 165 | 4 |
July 23, 2025 | 163.75 | 163.86 | 163.86 | 163.86 | 163.75 | 13 |
July 21, 2025 | 155.92 | 154.84 | 154.84 | 155.92 | 154.5 | 238 |
July 18, 2025 | 160.55 | 158.85 | 158.85 | 160.55 | 158.85 | 27 |
July 17, 2025 | 158.64 | 159.05 | 159.05 | 159.05 | 158.64 | 0 |
July 16, 2025 | 161.71 | 160.5 | 160.5 | 161.71 | 160.5 | 16 |
July 15, 2025 | 160.34 | 160.62 | 160.62 | 160.62 | 160.34 | 29 |
July 14, 2025 | 166 | 162.53 | 162.53 | 166 | 161.54 | 117 |
July 11, 2025 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | 2 |
July 10, 2025 | 164.95 | 168.11 | 168.11 | 168.11 | 164.95 | 11 |
July 09, 2025 | 162.57 | 164.82 | 164.82 | 165.13 | 161.3 | 41 |
July 08, 2025 | 162.64 | 162.79 | 162.79 | 165.45 | 162.64 | 24 |
July 07, 2025 | 166.76 | 165.31 | 165.31 | 166.96 | 165.12 | 28 |
July 03, 2025 | 172 | 165.74 | 165.74 | 172 | 165.71 | 170 |
July 02, 2025 | 175.07 | 171.49 | 171.49 | 175.07 | 169 | 30 |
July 01, 2025 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 42 |
June 30, 2025 | 169 | 168.98 | 168.98 | 169 | 168.98 | 19 |
June 26, 2025 | 171.39 | 167.69 | 167.69 | 171.82 | 167.69 | 93 |
June 25, 2025 | 167.88 | 169.34 | 169.34 | 173.36 | 167.88 | 4 |
June 24, 2025 | 168.57 | 169.19 | 169.19 | 169.88 | 168.57 | 30 |
June 23, 2025 | 163.59 | 164.86 | 164.86 | 164.99 | 163.59 | 57 |
June 20, 2025 | 165.02 | 165.87 | 165.87 | 166.95 | 162.79 | 434 |
June 18, 2025 | 159.85 | 161.7 | 161.7 | 161.7 | 159 | 21 |
June 17, 2025 | 161.47 | 161.42 | 161.42 | 163.38 | 160.63 | 51 |
June 16, 2025 | 161.45 | 163.45 | 163.45 | 163.45 | 161.45 | 33 |
June 13, 2025 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | 52 |
June 11, 2025 | 167.52 | 167.56 | 167.56 | 167.56 | 167.52 | 0 |
June 10, 2025 | 172.9 | 172.9 | 172.9 | 172.9 | 172.9 | 1 |
June 09, 2025 | 172.42 | 174 | 174 | 174 | 172.02 | 12 |
June 06, 2025 | 168.86 | 167.42 | 167.42 | 170.41 | 167.42 | 465 |
June 04, 2025 | 162.01 | 161.9 | 161.9 | 162.01 | 161.9 | 6 |
June 03, 2025 | 165.85 | 166.13 | 166.13 | 166.13 | 165.85 | 2 |