151.80
+1.0246(+0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 152.68 | 150.78 | 150.78 | 153.26 | 150.78 | 188 |
September 04, 2025 | 151.92 | 153.28 | 153.28 | 153.28 | 151.58 | 812 |
September 03, 2025 | 150.79 | 151.18 | 151.18 | 151.52 | 150.79 | 810 |
September 02, 2025 | 148.24 | 151.31 | 151.31 | 151.31 | 148.24 | 29,201 |
August 29, 2025 | 149.37 | 147.73 | 147.73 | 149.37 | 147.72 | 110 |
August 28, 2025 | 151.4 | 149.11 | 149.11 | 151.41 | 148.13 | 795 |
August 27, 2025 | 148.81 | 149.7 | 149.7 | 149.95 | 148.3 | 14 |
August 26, 2025 | 147.17 | 147.2 | 147.2 | 147.2 | 147.1 | 178 |
August 22, 2025 | 151 | 146.19 | 146.19 | 151 | 145.86 | 1,002 |
August 21, 2025 | 147.5 | 144.31 | 144.31 | 147.5 | 144.31 | 1,969 |
August 20, 2025 | 148.93 | 148.52 | 148.52 | 150.75 | 147.82 | 798 |
August 19, 2025 | 145.96 | 148.61 | 148.61 | 148.61 | 145.96 | 10 |
August 18, 2025 | 147.04 | 146.16 | 146.16 | 147.29 | 145.84 | 11,600 |
August 15, 2025 | 147.41 | 147.15 | 147.15 | 148.5 | 147.01 | 461 |
August 14, 2025 | 149.25 | 148.54 | 148.54 | 149.74 | 148.38 | 48 |
August 13, 2025 | 148.28 | 149.75 | 149.75 | 150.06 | 147.54 | 86 |
August 12, 2025 | 147.92 | 147.87 | 147.87 | 148.02 | 143.89 | 127 |
August 11, 2025 | 146.11 | 147.29 | 147.29 | 147.29 | 145.28 | 137 |
August 08, 2025 | 144.58 | 145.98 | 145.98 | 145.98 | 144.58 | 750 |
August 07, 2025 | 144.37 | 145.44 | 145.44 | 146.88 | 144.37 | 780 |
August 06, 2025 | 142.28 | 145.28 | 145.28 | 145.4 | 142.26 | 1,252 |
August 05, 2025 | 141 | 142.47 | 142.47 | 142.74 | 141 | 19 |
August 04, 2025 | 139.59 | 139 | 139 | 139.59 | 138.4 | 24 |
August 01, 2025 | 135.43 | 136.24 | 136.24 | 137.12 | 134.31 | 156 |
July 31, 2025 | 137.32 | 137.71 | 137.71 | 137.95 | 137.32 | 306 |
July 30, 2025 | 138.65 | 139.16 | 139.16 | 139.33 | 138.65 | 673 |
July 29, 2025 | 140.84 | 140.74 | 140.74 | 140.84 | 139.67 | 982 |
July 28, 2025 | 140 | 139.16 | 139.16 | 140.08 | 138.8 | 677 |
July 25, 2025 | 138 | 137.41 | 137.41 | 138.04 | 136.57 | 335 |
July 24, 2025 | 136.74 | 135.32 | 135.32 | 137.34 | 135.32 | 574 |
July 23, 2025 | 136.2 | 136.97 | 136.97 | 136.97 | 135.92 | 267 |
July 22, 2025 | 134.31 | 135.56 | 135.56 | 135.56 | 133.61 | 30 |
July 21, 2025 | 132.2 | 134.3 | 134.3 | 134.54 | 132.2 | 433 |
July 18, 2025 | 131 | 130.95 | 130.95 | 131.5 | 130.95 | 25 |
July 17, 2025 | 129.03 | 130.52 | 130.52 | 130.52 | 129.03 | 665 |
July 16, 2025 | 126.36 | 128.42 | 128.42 | 128.42 | 126.36 | 27 |
July 15, 2025 | 129.29 | 130.89 | 130.89 | 130.89 | 129.17 | 334 |
July 14, 2025 | 130.08 | 130.5 | 130.5 | 131.08 | 129 | 125 |
July 11, 2025 | 129.92 | 129.9 | 129.9 | 130.47 | 129.87 | 42 |
July 10, 2025 | 132.42 | 131.27 | 131.27 | 132.42 | 131.27 | 13 |
July 09, 2025 | 132.23 | 131.98 | 131.98 | 132.27 | 131.37 | 189 |
July 08, 2025 | 131.42 | 131.23 | 131.23 | 131.83 | 131.13 | 81 |
July 07, 2025 | 130.66 | 130.25 | 130.25 | 131.87 | 129.9 | 205 |
July 03, 2025 | 133.06 | 131.29 | 131.29 | 133.06 | 130.87 | 139 |
July 02, 2025 | 130.12 | 131.03 | 131.03 | 135.93 | 129.9 | 1,928 |
July 01, 2025 | 127.46 | 129.95 | 129.95 | 131.43 | 127.21 | 99 |
June 30, 2025 | 129 | 128.09 | 128.09 | 129 | 126.84 | 116 |
June 27, 2025 | 127.05 | 127.92 | 127.92 | 129.44 | 127.05 | 633 |
June 26, 2025 | 125.51 | 126.76 | 126.76 | 126.99 | 124.67 | 195 |
June 25, 2025 | 128.83 | 127.62 | 127.62 | 130 | 127.52 | 324 |
June 24, 2025 | 128.67 | 127.21 | 127.21 | 128.86 | 127.21 | 268 |
June 23, 2025 | 125.63 | 125.94 | 125.94 | 127.6 | 125.63 | 40 |
June 20, 2025 | 129.27 | 128.34 | 128.34 | 129.27 | 128.34 | 33 |
June 18, 2025 | 129.06 | 129 | 129 | 129.54 | 128.5 | 114 |
June 17, 2025 | 130.64 | 129.17 | 129.77 | 130.64 | 129.17 | 148 |
June 16, 2025 | 132.98 | 131.4 | 131.4 | 132.98 | 131.4 | 69 |
June 13, 2025 | 132.8 | 134.21 | 134.21 | 134.22 | 132.43 | 239 |
June 12, 2025 | 136.2 | 133.71 | 133.71 | 136.55 | 133.71 | 528 |
June 11, 2025 | 139.26 | 136.37 | 136.37 | 139.89 | 136.37 | 493 |
June 10, 2025 | 141.24 | 140.89 | 140.89 | 141.77 | 140.7 | 352 |