146.54
-6.83(-4.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2025 | 147.21 | 146.54 | 146.54 | 149.24 | 142 | 12.07M |
September 17, 2025 | 153 | 153.37 | 153.37 | 154.66 | 150.1 | 2.48M |
September 16, 2025 | 153.8 | 153.85 | 153.85 | 155.8 | 152.35 | 2.37M |
September 15, 2025 | 151.25 | 153.86 | 153.86 | 154.98 | 151.03 | 2.57M |
September 12, 2025 | 155.24 | 150.64 | 150.64 | 155.55 | 149.02 | 3.6M |
September 11, 2025 | 152.85 | 154.7 | 154.7 | 158.89 | 152.85 | 6.33M |
September 10, 2025 | 143.49 | 154.14 | 154.14 | 154.46 | 142.8 | 10.93M |
September 09, 2025 | 139.14 | 140.8 | 140.8 | 141.74 | 139.1 | 2.07M |
September 08, 2025 | 138.71 | 139.14 | 139.14 | 141.15 | 138.14 | 2.57M |
September 05, 2025 | 137.6 | 138.17 | 138.17 | 138.82 | 135.35 | 2.81M |
September 04, 2025 | 131.14 | 135.48 | 135.48 | 136.12 | 130.26 | 3.27M |
September 03, 2025 | 133.65 | 131.42 | 131.42 | 134.1 | 130.71 | 3.2M |
September 02, 2025 | 133.62 | 132.34 | 132.34 | 134.89 | 130.41 | 5.83M |
August 29, 2025 | 140.67 | 138.31 | 138.31 | 140.78 | 137.31 | 3.62M |
August 28, 2025 | 140.6 | 142.55 | 142.55 | 143.8 | 139.76 | 2.88M |
August 27, 2025 | 140.27 | 140.66 | 140.66 | 141.96 | 138.83 | 2.5M |
August 26, 2025 | 138.34 | 140.26 | 140.26 | 141.41 | 137.85 | 2.52M |
August 25, 2025 | 138.29 | 137.78 | 137.78 | 139 | 136 | 1.87M |
August 22, 2025 | 133.13 | 137.84 | 137.84 | 140.35 | 132.68 | 3.64M |
August 21, 2025 | 130.89 | 133.28 | 133.28 | 133.63 | 130.21 | 4.11M |
August 20, 2025 | 132.84 | 131.16 | 131.16 | 133.13 | 127.03 | 5.75M |
August 19, 2025 | 141 | 134.01 | 134.01 | 142.8 | 133.73 | 4.58M |
August 18, 2025 | 137.91 | 141.06 | 141.06 | 141.51 | 137.53 | 2.89M |
August 15, 2025 | 140.55 | 138.91 | 138.91 | 141.78 | 137.77 | 3.43M |
August 14, 2025 | 140.29 | 140.55 | 140.55 | 140.68 | 138.27 | 4.93M |
August 13, 2025 | 143.45 | 141.6 | 141.6 | 145.2 | 141.39 | 3.34M |
August 12, 2025 | 142.85 | 142.39 | 142.39 | 143 | 140.42 | 4M |
August 11, 2025 | 139.52 | 141.05 | 141.05 | 146.43 | 139.25 | 5.67M |
August 08, 2025 | 136.67 | 138.5 | 138.5 | 139.45 | 135.36 | 3.37M |
August 07, 2025 | 137.77 | 135.57 | 135.57 | 139.68 | 134.61 | 4.27M |
August 06, 2025 | 137.41 | 136.12 | 136.12 | 137.8 | 135.01 | 3.24M |
August 05, 2025 | 140.5 | 137.23 | 137.23 | 140.88 | 135.21 | 4.38M |
August 04, 2025 | 140.1 | 140.05 | 140.05 | 140.61 | 138.25 | 4.87M |
August 01, 2025 | 138 | 137.58 | 137.58 | 140.06 | 135.25 | 7.67M |
July 31, 2025 | 148.35 | 141.38 | 141.38 | 149 | 139.11 | 22.62M |
July 30, 2025 | 162.32 | 163.32 | 163.32 | 165.25 | 161.36 | 4.54M |
July 29, 2025 | 164 | 163.47 | 163.47 | 166.25 | 160.78 | 3.55M |
July 28, 2025 | 165.02 | 164.37 | 164.37 | 166.88 | 162.04 | 4.03M |
July 25, 2025 | 159.99 | 163.17 | 163.17 | 164.56 | 159.14 | 3.14M |
July 24, 2025 | 160 | 159.99 | 159.99 | 161.75 | 157.9 | 2.23M |
July 23, 2025 | 157.61 | 159.28 | 159.28 | 159.75 | 155.71 | 3.29M |
July 22, 2025 | 161 | 156.5 | 156.5 | 162.13 | 153.24 | 5.17M |
July 21, 2025 | 159.15 | 161.92 | 161.92 | 164.58 | 158.19 | 5.46M |
July 18, 2025 | 158.5 | 156.74 | 156.74 | 161.95 | 156.39 | 4.87M |
July 17, 2025 | 157.11 | 157.18 | 157.18 | 159.5 | 153.54 | 4.87M |
July 16, 2025 | 151.32 | 153.9 | 153.9 | 155.04 | 148.21 | 7.45M |
July 15, 2025 | 148.38 | 147.11 | 147.11 | 150.15 | 146.35 | 4.18M |
July 14, 2025 | 145.94 | 144.54 | 144.54 | 145.96 | 140.7 | 5.88M |
July 11, 2025 | 146.68 | 145.94 | 145.94 | 151.1 | 144.28 | 3.94M |
July 10, 2025 | 148.9 | 148.55 | 148.55 | 149 | 145.62 | 3.51M |
July 09, 2025 | 149.59 | 148.02 | 148.02 | 152.78 | 147.8 | 3.85M |
July 08, 2025 | 148.93 | 147.79 | 147.79 | 150 | 147.05 | 4.15M |
July 07, 2025 | 154 | 146.88 | 146.88 | 154 | 145.4 | 6.66M |
July 03, 2025 | 155.86 | 155.09 | 155.09 | 157.42 | 154.16 | 2.5M |
July 02, 2025 | 154.21 | 154.63 | 154.63 | 155.17 | 152.03 | 5.02M |
July 01, 2025 | 160 | 156.33 | 156.33 | 161.75 | 153.52 | 6.37M |
June 30, 2025 | 166.97 | 161.74 | 161.74 | 168.31 | 161.22 | 5.53M |
June 27, 2025 | 159 | 165.46 | 165.46 | 166.36 | 158.76 | 7.39M |
June 26, 2025 | 158.54 | 158.15 | 158.15 | 160.4 | 157.25 | 4.52M |
June 25, 2025 | 157.11 | 157.31 | 157.31 | 159.88 | 156.68 | 4.54M |