131.55
-3.21(-2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 134.93 | 131.55 | 131.55 | 135.14 | 128.98 | 4.52M |
| September 04, 2025 | 133.4 | 134.76 | 134.76 | 135.33 | 132.73 | 2.92M |
| September 03, 2025 | 135.06 | 132.63 | 132.63 | 135.92 | 130.51 | 4.54M |
| September 02, 2025 | 134.35 | 135.84 | 135.84 | 135.98 | 132.28 | 3.7M |
| August 29, 2025 | 136.44 | 136.23 | 136.23 | 137.39 | 135.96 | 4.98M |
| August 28, 2025 | 135.91 | 136.39 | 136.39 | 137.17 | 135.82 | 2.19M |
| August 27, 2025 | 134.06 | 135.72 | 135.72 | 136.29 | 133.59 | 3M |
| August 26, 2025 | 133.22 | 134.4 | 134.4 | 134.68 | 132.22 | 3.63M |
| August 25, 2025 | 134.02 | 133.89 | 133.89 | 135.62 | 133.81 | 2.76M |
| August 22, 2025 | 134.91 | 134.2 | 134.2 | 138.04 | 134.02 | 3.42M |
| August 21, 2025 | 134.15 | 134.01 | 134.01 | 135.2 | 133.09 | 2.63M |
| August 20, 2025 | 136 | 135.34 | 135.34 | 136.12 | 132.72 | 3.36M |
| August 19, 2025 | 139.32 | 137.08 | 137.08 | 140 | 136.53 | 2.93M |
| August 18, 2025 | 138.29 | 139.39 | 139.39 | 140.67 | 137.86 | 2.24M |
| August 15, 2025 | 142.27 | 139.39 | 139.39 | 142.38 | 138.41 | 3.16M |
| August 14, 2025 | 140.04 | 140.68 | 140.68 | 141.33 | 139.03 | 2.04M |
| August 13, 2025 | 145.82 | 140.95 | 140.95 | 146.13 | 138.41 | 5.54M |
| August 12, 2025 | 144.09 | 144.6 | 144.6 | 146.72 | 142.53 | 2.91M |
| August 11, 2025 | 141.92 | 142.12 | 142.12 | 144.14 | 141.68 | 2.49M |
| August 08, 2025 | 141.75 | 141.97 | 141.97 | 143.54 | 140.63 | 3.01M |
| August 07, 2025 | 149.84 | 141.11 | 141.11 | 149.84 | 138.1 | 5.24M |
| August 06, 2025 | 146.49 | 145.87 | 145.87 | 148.27 | 144.47 | 3.19M |
| August 05, 2025 | 148.93 | 145.53 | 145.53 | 151.58 | 143.16 | 5.06M |
| August 04, 2025 | 140.16 | 142.02 | 142.02 | 142.35 | 138.82 | 4.23M |
| August 01, 2025 | 142.01 | 138.29 | 138.29 | 142.01 | 135.67 | 4.59M |
| July 31, 2025 | 145.95 | 145.32 | 145.32 | 147.68 | 144.06 | 2.7M |
| July 30, 2025 | 148.44 | 145.46 | 145.46 | 148.85 | 144.24 | 2.03M |
| July 29, 2025 | 149.27 | 147.82 | 147.82 | 149.76 | 145.33 | 2.53M |
| July 28, 2025 | 151.43 | 148.7 | 148.7 | 151.87 | 148.21 | 3.1M |
| July 25, 2025 | 151.62 | 151.13 | 151.13 | 152 | 149.25 | 1.62M |
| July 24, 2025 | 153.05 | 151.64 | 151.64 | 153.43 | 151.61 | 2M |
| July 23, 2025 | 151 | 151.85 | 151.85 | 152.42 | 149.59 | 2.29M |
| July 22, 2025 | 148.72 | 149.65 | 149.65 | 149.93 | 146.68 | 2.03M |
| July 21, 2025 | 152.66 | 148.69 | 148.69 | 153.25 | 148.53 | 2.3M |
| July 18, 2025 | 156.89 | 152 | 152 | 156.89 | 151.37 | 2.93M |
| July 17, 2025 | 152.66 | 156.05 | 156.05 | 157.28 | 152.4 | 3.95M |
| July 16, 2025 | 148.24 | 152.71 | 152.71 | 152.94 | 147.92 | 3.93M |
| July 15, 2025 | 148.39 | 145.72 | 145.72 | 149.1 | 145.4 | 1.62M |
| July 14, 2025 | 146.95 | 148.53 | 148.53 | 148.86 | 146 | 1.84M |
| July 11, 2025 | 146.7 | 147.18 | 147.18 | 148.04 | 146.5 | 1.47M |
| July 10, 2025 | 146.63 | 148.21 | 148.21 | 149.76 | 146 | 3.08M |
| July 09, 2025 | 146.25 | 146.65 | 146.65 | 147.2 | 145.02 | 2.63M |
| July 08, 2025 | 142.07 | 145.01 | 145.01 | 146.12 | 140.52 | 2.66M |
| July 07, 2025 | 143.31 | 141.53 | 141.53 | 144.35 | 140.17 | 2.1M |
| July 03, 2025 | 143.1 | 144.47 | 144.47 | 145.43 | 142.68 | 1.4M |
| July 02, 2025 | 141.01 | 142.78 | 142.78 | 143.03 | 140.37 | 2.12M |
| July 01, 2025 | 141.02 | 141.63 | 141.63 | 142.89 | 139.93 | 2.34M |
| June 30, 2025 | 145 | 141.87 | 141.87 | 145.03 | 141.11 | 2.69M |
| June 27, 2025 | 140.44 | 142.92 | 142.92 | 144.19 | 139.85 | 8.39M |
| June 26, 2025 | 137.84 | 139.38 | 139.38 | 139.77 | 137.3 | 1.98M |
| June 25, 2025 | 140 | 137.73 | 137.73 | 141.25 | 136.82 | 2.32M |
| June 24, 2025 | 136.96 | 139.91 | 139.91 | 140.97 | 136.14 | 3.2M |
| June 23, 2025 | 134.06 | 134.03 | 134.03 | 134.97 | 128.93 | 2.64M |
| June 20, 2025 | 134.44 | 134.52 | 134.52 | 135.75 | 133.5 | 4.42M |
| June 18, 2025 | 131.85 | 133.09 | 133.09 | 134.65 | 131.85 | 2.3M |
| June 17, 2025 | 132.88 | 132.36 | 132.36 | 133.97 | 131.43 | 2.19M |
| June 16, 2025 | 133.5 | 134.1 | 134.1 | 136.38 | 132.84 | 2.17M |
| June 13, 2025 | 135.54 | 132.11 | 132.11 | 136.62 | 131.2 | 4.24M |
| June 12, 2025 | 136.11 | 138.11 | 138.11 | 138.52 | 136 | 2.62M |
| June 11, 2025 | 136 | 138.03 | 138.03 | 139.5 | 136 | 2.95M |