139.92
+1.97(+1.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 140 | 139.92 | 139.92 | 142.35 | 139 | 705 |
September 04, 2025 | 134.91 | 137.95 | 137.94 | 137.95 | 133.89 | 1,196 |
September 03, 2025 | 131.61 | 133.95 | 133.95 | 134.8 | 130.69 | 1,216 |
September 02, 2025 | 130 | 131.72 | 132.15 | 132.37 | 129.59 | 17,596 |
August 29, 2025 | 131.47 | 130.66 | 130.66 | 131.65 | 130.66 | 14,610 |
August 28, 2025 | 131.99 | 130.34 | 130.34 | 131.99 | 129.81 | 244 |
August 27, 2025 | 130.74 | 130.86 | 130.86 | 131.5 | 130 | 3,499 |
August 26, 2025 | 132.27 | 132.15 | 132.15 | 132.49 | 131.13 | 120 |
August 22, 2025 | 127.95 | 130.87 | 130.87 | 133.28 | 125.39 | 2,149 |
August 21, 2025 | 128 | 123.8 | 123.8 | 128.91 | 123.2 | 19,938 |
August 20, 2025 | 130.37 | 127.6 | 127.6 | 130.6 | 127.51 | 1,347 |
August 19, 2025 | 129 | 130.26 | 130.26 | 131.42 | 129 | 1,832 |
August 18, 2025 | 133.48 | 128.79 | 128.79 | 133.48 | 126.96 | 840 |
August 15, 2025 | 133.62 | 128.92 | 128.92 | 135 | 128 | 875 |
August 14, 2025 | 128.39 | 127.54 | 127.54 | 128.39 | 126.3 | 1,474 |
August 13, 2025 | 124.99 | 129.5 | 129.5 | 129.62 | 124.1 | 1,871 |
August 12, 2025 | 122.98 | 121.53 | 121.53 | 122.98 | 119.45 | 114,309 |
August 11, 2025 | 120.2 | 120.83 | 120.83 | 122.6 | 118.67 | 267 |
August 08, 2025 | 121.67 | 121.86 | 121.86 | 122.21 | 120.69 | 207 |
August 07, 2025 | 122.8 | 121.78 | 121.78 | 123.19 | 120.9 | 245 |
August 06, 2025 | 122.43 | 120.98 | 120.98 | 122.43 | 120.96 | 252 |
August 05, 2025 | 120.33 | 120.62 | 120.62 | 121.72 | 119.05 | 336 |
August 04, 2025 | 117.62 | 117.61 | 117.61 | 118.98 | 116.83 | 1,095 |
August 01, 2025 | 115.23 | 116.49 | 116.49 | 117.22 | 114.84 | 538 |
July 31, 2025 | 111.98 | 112.89 | 112.89 | 113.6 | 111.46 | 335 |
July 30, 2025 | 116.87 | 116.4 | 116.4 | 117.4 | 115.87 | 306 |
July 29, 2025 | 117.25 | 117.18 | 117.18 | 117.46 | 116.07 | 663 |
July 28, 2025 | 117 | 115.26 | 115.26 | 117.47 | 115 | 1,400 |
July 25, 2025 | 116.98 | 115.57 | 115.57 | 116.98 | 114.76 | 452 |
July 24, 2025 | 118.39 | 117.89 | 117.89 | 118.78 | 116.37 | 113 |
July 23, 2025 | 123 | 119.28 | 119.28 | 123 | 118.68 | 2,198 |
July 22, 2025 | 112.07 | 119.78 | 119.78 | 120.34 | 112.07 | 5,195 |
July 21, 2025 | 109.05 | 109.4 | 109.4 | 110.12 | 109 | 82 |
July 18, 2025 | 109.41 | 109.73 | 109.73 | 110.93 | 108.95 | 666 |
July 17, 2025 | 109.63 | 109.35 | 109.35 | 109.98 | 108.84 | 337 |
July 16, 2025 | 109.01 | 109.12 | 109.12 | 109.61 | 108.3 | 150 |
July 15, 2025 | 113.68 | 112.38 | 112.38 | 113.68 | 108.68 | 150 |
July 14, 2025 | 113.59 | 113.46 | 113.46 | 114.16 | 111.42 | 347 |
July 11, 2025 | 114.07 | 114.47 | 114.47 | 114.65 | 113.24 | 371 |
July 10, 2025 | 113.38 | 116.17 | 116.17 | 116.24 | 113.38 | 283 |
July 09, 2025 | 109.56 | 112.45 | 112.45 | 112.45 | 109.28 | 1,825 |
July 08, 2025 | 108.64 | 108.96 | 108.96 | 109.18 | 107.68 | 120 |
July 07, 2025 | 108.8 | 108.68 | 108.68 | 109.84 | 107.52 | 576 |
July 03, 2025 | 111.97 | 110.04 | 110.04 | 111.97 | 108.95 | 980 |
July 02, 2025 | 110.14 | 110.73 | 110.73 | 111.23 | 109.68 | 8,193 |
July 01, 2025 | 105.69 | 110.68 | 110.68 | 112.09 | 105.69 | 818 |
June 30, 2025 | 104.94 | 106.05 | 106.05 | 106.3 | 104.34 | 148 |
June 27, 2025 | 104.82 | 105.74 | 105.74 | 105.9 | 104.82 | 496 |
June 26, 2025 | 103.32 | 103.79 | 103.79 | 103.79 | 102.53 | 445 |
June 25, 2025 | 103.82 | 103.5 | 103.5 | 105.44 | 103.28 | 793 |
June 24, 2025 | 101.71 | 105.68 | 105.68 | 106.49 | 101.71 | 463 |
June 23, 2025 | 102.52 | 103.55 | 103.55 | 103.55 | 100.76 | 382 |
June 20, 2025 | 100.18 | 101.27 | 101.27 | 101.33 | 99.38 | 67 |
June 18, 2025 | 98.14 | 99.62 | 99.62 | 100.22 | 98.14 | 147 |
June 17, 2025 | 102.99 | 100.3 | 100.3 | 103.17 | 99.29 | 142 |
June 16, 2025 | 103 | 101.95 | 101.73 | 103 | 101.79 | 103 |
June 13, 2025 | 103.58 | 103.18 | 103.18 | 103.74 | 102.96 | 55 |
June 12, 2025 | 102.91 | 104.11 | 104.11 | 104.11 | 101.2 | 1,750 |
June 11, 2025 | 105.27 | 104.69 | 104.69 | 107 | 104.57 | 320 |
June 10, 2025 | 102.92 | 104.35 | 104.35 | 104.74 | 101.84 | 463 |