131.92
-0.2185(-0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 133.12 | 132.14 | 132.14 | 134.42 | 131.23 | 399 |
September 04, 2025 | 129.82 | 132.24 | 132.24 | 132.24 | 129.82 | 727 |
September 03, 2025 | 130.01 | 129.15 | 129.15 | 131.38 | 128.99 | 117 |
September 02, 2025 | 131.33 | 131.12 | 131.12 | 131.33 | 129.7 | 748 |
August 29, 2025 | 134.47 | 132.07 | 132.07 | 134.5 | 131.78 | 244 |
August 28, 2025 | 133.78 | 134.38 | 134.38 | 134.81 | 133.78 | 150 |
August 27, 2025 | 134.34 | 133.46 | 133.46 | 134.34 | 132.51 | 208 |
August 26, 2025 | 132.99 | 133.06 | 133.06 | 133.44 | 132.29 | 299 |
August 22, 2025 | 128.58 | 131.35 | 131.35 | 133.88 | 128.58 | 72 |
August 21, 2025 | 130 | 130.5 | 130.5 | 131.05 | 129 | 49 |
August 20, 2025 | 131.73 | 131.16 | 131.16 | 131.73 | 130.4 | 5,618 |
August 19, 2025 | 132 | 131.34 | 131.34 | 132.44 | 130.72 | 55 |
August 18, 2025 | 131.37 | 131.53 | 131.53 | 132.12 | 131.03 | 279 |
August 15, 2025 | 133.51 | 132.73 | 132.73 | 133.51 | 132.21 | 30 |
August 14, 2025 | 134.5 | 133.74 | 133.21 | 134.93 | 133.57 | 83 |
August 13, 2025 | 133.5 | 133.82 | 133.29 | 134.43 | 133.04 | 48,892 |
August 12, 2025 | 132.29 | 131.94 | 131.42 | 133 | 131.61 | 817 |
August 11, 2025 | 133.03 | 132.81 | 132.29 | 133.25 | 132.24 | 3,849 |
August 08, 2025 | 133.13 | 133.3 | 132.77 | 134.04 | 132.37 | 226 |
August 07, 2025 | 131.43 | 131.6 | 131.09 | 135.83 | 131.12 | 192 |
August 06, 2025 | 130.1 | 129.46 | 128.95 | 131 | 123.59 | 5,432 |
August 05, 2025 | 143 | 140.34 | 139.79 | 143 | 139.85 | 77 |
August 04, 2025 | 143.33 | 142.59 | 142.03 | 143.89 | 141.99 | 1,173 |
August 01, 2025 | 145.01 | 141.02 | 140.46 | 145.01 | 139.89 | 711 |
July 31, 2025 | 146.92 | 146.32 | 145.74 | 147 | 145.53 | 238 |
July 30, 2025 | 147.03 | 146.65 | 146.65 | 148 | 145.68 | 358 |
July 29, 2025 | 149 | 146.92 | 146.92 | 149.83 | 146.24 | 2,170 |
July 28, 2025 | 150 | 149.48 | 149.48 | 150 | 148.93 | 272 |
July 25, 2025 | 146.82 | 148.7 | 148.7 | 148.7 | 146.82 | 406 |
July 24, 2025 | 147.47 | 146.89 | 146.89 | 147.47 | 146.47 | 274 |
July 23, 2025 | 145.42 | 146.58 | 146.58 | 146.74 | 145.17 | 326 |
July 22, 2025 | 142.7 | 144.12 | 144.12 | 144.12 | 140.77 | 236 |
July 21, 2025 | 145 | 143.98 | 143.98 | 145 | 143.42 | 244 |
July 18, 2025 | 144.66 | 144.84 | 144.84 | 145.03 | 143.75 | 294 |
July 17, 2025 | 140.75 | 143.31 | 143.31 | 143.89 | 140.75 | 561 |
July 16, 2025 | 140.43 | 140.27 | 140.27 | 140.43 | 138.91 | 116 |
July 15, 2025 | 139.86 | 139.88 | 139.88 | 141.1 | 139.8 | 68 |
July 14, 2025 | 140.5 | 139.97 | 139.97 | 140.5 | 139.16 | 6,851 |
July 11, 2025 | 139.64 | 140.24 | 140.24 | 140.29 | 139.15 | 246 |
July 10, 2025 | 140.04 | 141.43 | 141.43 | 142.29 | 139.58 | 426 |
July 09, 2025 | 140 | 139.67 | 139.67 | 140 | 138.4 | 127 |
July 08, 2025 | 138.9 | 138.68 | 138.68 | 139.13 | 138.47 | 54 |
July 07, 2025 | 139.01 | 138.4 | 138.4 | 141 | 137.69 | 862 |
July 03, 2025 | 138.66 | 139.01 | 139.01 | 139.46 | 138 | 1,356 |
July 02, 2025 | 135.51 | 137.6 | 137.6 | 137.6 | 135.06 | 19,145 |
July 01, 2025 | 134.95 | 135.69 | 135.69 | 135.69 | 132.6 | 3,507 |
June 30, 2025 | 132.97 | 133.29 | 133.29 | 133.55 | 132.18 | 208 |
June 27, 2025 | 132.98 | 133.93 | 133.93 | 133.93 | 132.95 | 482 |
June 26, 2025 | 130.51 | 132.16 | 132.16 | 132.26 | 129.96 | 54 |
June 25, 2025 | 130.99 | 129.39 | 129.39 | 130.99 | 129.37 | 161 |
June 24, 2025 | 130.76 | 129.82 | 129.82 | 130.76 | 129.78 | 52 |
June 23, 2025 | 127 | 128.37 | 128.37 | 129.54 | 126.86 | 233 |
June 20, 2025 | 128.8 | 128.01 | 128.01 | 129.75 | 128.01 | 173 |
June 18, 2025 | 127.3 | 129.31 | 129.31 | 129.56 | 127.12 | 167 |
June 17, 2025 | 127.44 | 128.71 | 128.71 | 128.71 | 127.44 | 54 |
June 16, 2025 | 127.17 | 128.88 | 128.88 | 128.91 | 126.79 | 249 |
June 13, 2025 | 126.75 | 125.66 | 125.66 | 126.84 | 124.68 | 316 |
June 12, 2025 | 125.49 | 126.55 | 126.55 | 126.56 | 125 | 105 |
June 11, 2025 | 126.67 | 126.09 | 126.09 | 127.6 | 126.09 | 48 |
June 10, 2025 | 125.67 | 126.14 | 126.14 | 126.35 | 125.56 | 137 |