146.40
-0.1756(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 142.73 | 146.41 | 146.41 | 146.41 | 142.73 | 3 |
| September 05, 2025 | 147.29 | 146.58 | 146.58 | 147.29 | 146.58 | 35 |
| September 04, 2025 | 139.83 | 142.8 | 142.8 | 142.91 | 139.83 | 71 |
| September 03, 2025 | 138.32 | 138.46 | 138.46 | 138.46 | 137.73 | 22 |
| September 02, 2025 | 136.55 | 135.77 | 135.77 | 137.11 | 135.69 | 56 |
| August 29, 2025 | 140.25 | 139.95 | 139.95 | 140.64 | 139.95 | 11 |
| August 28, 2025 | 139.24 | 139.44 | 139.44 | 140.12 | 139.24 | 102 |
| August 27, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | 30 |
| August 26, 2025 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | 320 |
| August 22, 2025 | 142.04 | 144.68 | 144.68 | 145.97 | 141.34 | 126 |
| August 21, 2025 | 138.73 | 140.28 | 140.28 | 140.31 | 138.73 | 7 |
| August 20, 2025 | 141.03 | 139.25 | 139.25 | 141.03 | 139.25 | 38 |
| August 19, 2025 | 143.1 | 141.95 | 141.95 | 143.25 | 141.75 | 241 |
| August 18, 2025 | 143.9 | 142.48 | 142.48 | 143.9 | 142.26 | 56 |
| August 15, 2025 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | 14 |
| August 14, 2025 | 145 | 142.24 | 142.24 | 145 | 142 | 825 |
| August 13, 2025 | 142.5 | 143.48 | 143.48 | 144.6 | 141.63 | 42 |
| August 12, 2025 | 137.56 | 139.74 | 139.74 | 139.74 | 137.56 | 5 |
| August 11, 2025 | 138.1 | 138.38 | 138.38 | 140 | 137.45 | 1 |
| August 08, 2025 | 138.65 | 137.97 | 137.97 | 138.65 | 137.97 | 6 |
| August 07, 2025 | 141.57 | 138.65 | 138.65 | 141.57 | 138.07 | 69 |
| August 06, 2025 | 139.18 | 140.21 | 140.21 | 140.21 | 139.18 | 150 |
| August 05, 2025 | 143.5 | 140.7 | 140.7 | 143.5 | 140.46 | 31 |
| August 04, 2025 | 146 | 143.89 | 143.89 | 146.07 | 142.84 | 524 |
| August 01, 2025 | 146.1 | 147.67 | 147.67 | 151.83 | 141.44 | 1,810 |
| July 31, 2025 | 145.01 | 142.75 | 142.75 | 145.04 | 142.75 | 165 |
| July 30, 2025 | 151.67 | 146.9 | 146.9 | 151.67 | 146.53 | 9 |
| July 29, 2025 | 148.28 | 147.17 | 147.17 | 148.28 | 145.67 | 87 |
| July 28, 2025 | 150 | 150 | 150 | 150 | 150 | 69 |
| July 25, 2025 | 148.46 | 149.13 | 149.13 | 151.43 | 148.46 | 158 |
| July 24, 2025 | 150.12 | 149 | 149 | 151.16 | 149 | 74 |
| July 23, 2025 | 152.1 | 151.44 | 151.44 | 152.1 | 151.44 | 6 |
| July 22, 2025 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 115 |
| July 21, 2025 | 153.04 | 153.71 | 153.71 | 155.01 | 153.04 | 16 |
| July 18, 2025 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | 13 |
| July 17, 2025 | 151.77 | 152.83 | 152.83 | 152.83 | 151.77 | 10 |
| July 16, 2025 | 151.78 | 151.25 | 151.25 | 152.4 | 150.19 | 97 |
| July 15, 2025 | 153.5 | 153.5 | 153.5 | 153.5 | 153.3 | 1 |
| July 14, 2025 | 152.21 | 153.9 | 153.9 | 153.9 | 152.21 | 9 |
| July 11, 2025 | 157.49 | 155.1 | 155.1 | 157.49 | 154.11 | 35 |
| July 10, 2025 | 157.15 | 159.03 | 159.03 | 159.03 | 157 | 110 |
| July 09, 2025 | 159.01 | 157.11 | 157.11 | 160.96 | 156.21 | 60 |
| July 08, 2025 | 158.06 | 160.36 | 160.36 | 161.26 | 157.23 | 11 |
| July 07, 2025 | 158.5 | 158.13 | 158.13 | 158.5 | 158.13 | 113 |
| July 03, 2025 | 161 | 161 | 161 | 161 | 161 | 57 |
| July 02, 2025 | 157.8 | 160.68 | 160.68 | 160.68 | 157.8 | 82 |
| July 01, 2025 | 155.44 | 157.03 | 157.03 | 158.42 | 154.11 | 95 |
| June 30, 2025 | 156.6 | 155.22 | 155.22 | 157.81 | 154 | 86 |
| June 27, 2025 | 160.2 | 156.56 | 156.56 | 160.2 | 156.56 | 29 |
| June 26, 2025 | 157.36 | 156.59 | 156.59 | 157.61 | 156.02 | 31 |
| June 25, 2025 | 157 | 155.73 | 155.73 | 157 | 155.05 | 26 |
| June 24, 2025 | 154.08 | 155.5 | 155.5 | 156.71 | 153.99 | 42 |
| June 23, 2025 | 153.6 | 150.32 | 150.32 | 153.6 | 150.29 | 139 |
| June 20, 2025 | 153.86 | 149.6 | 149.6 | 154.54 | 149.6 | 24 |
| June 18, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | 7 |
| June 17, 2025 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | 6 |
| June 16, 2025 | 155 | 156.2 | 156.2 | 158.9 | 155 | 18 |
| June 13, 2025 | 155.38 | 155.86 | 155.41 | 158.57 | 154.65 | 146 |
| June 12, 2025 | 160.07 | 160.14 | 159.68 | 161.31 | 159.62 | 196 |
| June 11, 2025 | 162.84 | 160.73 | 160.73 | 162.84 | 159.86 | 23 |