142.85
+1.68(+1.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 144.13 | 142.85 | 142.85 | 145.42 | 140.27 | 8.83M |
| September 04, 2025 | 138.93 | 141.17 | 141.17 | 142.5 | 138.73 | 8.37M |
| September 03, 2025 | 135.68 | 137.38 | 137.38 | 137.91 | 134.86 | 6.84M |
| September 02, 2025 | 132.41 | 135.87 | 135.87 | 136.6 | 131 | 7.42M |
| August 29, 2025 | 135.51 | 136.55 | 136.55 | 137.67 | 134.48 | 7.96M |
| August 28, 2025 | 131.5 | 136.23 | 136.23 | 136.84 | 130.35 | 8.37M |
| August 27, 2025 | 134.24 | 133.27 | 133.27 | 134.96 | 132.69 | 6.27M |
| August 26, 2025 | 132.79 | 134.27 | 134.27 | 134.94 | 132.21 | 7.24M |
| August 25, 2025 | 133.58 | 133.04 | 133.04 | 133.77 | 130.33 | 5.34M |
| August 22, 2025 | 130.7 | 133.25 | 133.25 | 135 | 129.36 | 7.36M |
| August 21, 2025 | 130.67 | 132.03 | 132.03 | 132.16 | 129.33 | 5.87M |
| August 20, 2025 | 131.3 | 131.47 | 131.47 | 132.12 | 127.58 | 9.45M |
| August 19, 2025 | 137 | 132.78 | 132.78 | 137.62 | 131.91 | 9.63M |
| August 18, 2025 | 136.42 | 138.04 | 138.04 | 138.17 | 134.76 | 5.1M |
| August 15, 2025 | 136.34 | 137.3 | 137.3 | 138.54 | 134.83 | 6.06M |
| August 14, 2025 | 136.63 | 136.48 | 136.48 | 137.67 | 132.45 | 7.29M |
| August 13, 2025 | 141.27 | 138.01 | 138.01 | 141.99 | 136.01 | 9.18M |
| August 12, 2025 | 138.54 | 141.25 | 141.25 | 141.45 | 138.2 | 7.46M |
| August 11, 2025 | 137.75 | 137.65 | 137.65 | 141.75 | 137.01 | 7.84M |
| August 08, 2025 | 139.6 | 139.18 | 139.18 | 140.55 | 136.93 | 8.35M |
| August 07, 2025 | 139.08 | 139.28 | 139.28 | 141.01 | 135.54 | 11.17M |
| August 06, 2025 | 133.79 | 138.78 | 138.78 | 139.53 | 133.57 | 26M |
| August 05, 2025 | 121.5 | 118.12 | 118.12 | 121.5 | 116.66 | 14.69M |
| August 04, 2025 | 117.57 | 120.35 | 120.35 | 120.69 | 117.55 | 9.52M |
| August 01, 2025 | 117.83 | 117.57 | 117.57 | 118.78 | 115.44 | 10.5M |
| July 31, 2025 | 124.54 | 123.22 | 123.22 | 125.81 | 121.35 | 16.04M |
| July 30, 2025 | 119.63 | 122.09 | 122.09 | 123.1 | 119.6 | 9.77M |
| July 29, 2025 | 118 | 118.62 | 118.62 | 119.86 | 117.31 | 9.91M |
| July 28, 2025 | 115 | 117.55 | 117.55 | 117.87 | 114.83 | 9.43M |
| July 25, 2025 | 113.75 | 114.28 | 114.28 | 115.1 | 113.55 | 4.87M |
| July 24, 2025 | 114 | 114.04 | 114.04 | 114.6 | 112.8 | 5.37M |
| July 23, 2025 | 111.13 | 113.04 | 113.04 | 113.39 | 111 | 7.43M |
| July 22, 2025 | 111.61 | 109.78 | 109.78 | 111.61 | 106.99 | 7.78M |
| July 21, 2025 | 111.75 | 111.61 | 111.61 | 113.04 | 110.62 | 6.69M |
| July 18, 2025 | 112.61 | 111.78 | 111.78 | 112.69 | 110.88 | 6.01M |
| July 17, 2025 | 108.22 | 111.98 | 111.98 | 112.55 | 108.22 | 8.59M |
| July 16, 2025 | 107.35 | 108.3 | 108.3 | 108.57 | 104.68 | 6.38M |
| July 15, 2025 | 108.5 | 107.37 | 107.37 | 109.2 | 106.35 | 7.46M |
| July 14, 2025 | 108.23 | 108.37 | 108.37 | 109.89 | 106.25 | 8.87M |
| July 11, 2025 | 106.23 | 108.57 | 108.57 | 109.45 | 105.68 | 12.95M |
| July 10, 2025 | 106.1 | 106.29 | 106.29 | 106.55 | 102.68 | 9.38M |
| July 09, 2025 | 103.85 | 106.28 | 106.28 | 107.32 | 103.64 | 14.51M |
| July 08, 2025 | 103.04 | 103.39 | 103.39 | 103.67 | 100.95 | 7.3M |
| July 07, 2025 | 101.8 | 101.47 | 101.47 | 102.21 | 100.33 | 6.25M |
| July 03, 2025 | 101.33 | 102.52 | 102.52 | 103.5 | 101.3 | 5.3M |
| July 02, 2025 | 98.12 | 101.13 | 101.13 | 101.21 | 97.14 | 8.33M |
| July 01, 2025 | 102.31 | 98.91 | 98.91 | 102.72 | 97.35 | 8.65M |
| June 30, 2025 | 102 | 102.31 | 102.31 | 103.13 | 101 | 12.52M |
| June 27, 2025 | 101.65 | 99.39 | 99.39 | 102.25 | 98.88 | 10.4M |
| June 26, 2025 | 97.66 | 101.59 | 101.59 | 102.27 | 95.64 | 13.06M |
| June 25, 2025 | 95.64 | 96.31 | 96.31 | 96.66 | 94.5 | 7.88M |
| June 24, 2025 | 94.65 | 94.97 | 94.97 | 95.12 | 92.7 | 11.28M |
| June 23, 2025 | 86.44 | 91.95 | 91.95 | 92.38 | 85.58 | 16.23M |
| June 20, 2025 | 90.84 | 86.25 | 86.25 | 91.23 | 85.78 | 18.55M |
| June 18, 2025 | 89.88 | 90.24 | 90.24 | 91.47 | 89 | 9.16M |
| June 17, 2025 | 94.3 | 89.68 | 89.68 | 94.7 | 89.54 | 11.8M |
| June 16, 2025 | 92.7 | 95.09 | 95.09 | 95.34 | 92.53 | 7.73M |
| June 13, 2025 | 94.5 | 92.35 | 92.35 | 94.94 | 92.12 | 6.22M |
| June 12, 2025 | 94.3 | 95.77 | 95.77 | 97.43 | 94.22 | 8.76M |
| June 11, 2025 | 92.73 | 94.21 | 94.21 | 94.38 | 91.25 | 9.31M |