137.31
-1.29(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 137.86 | 137.31 | 137.31 | 139.93 | 136.91 | 228,831 |
| September 11, 2025 | 133.55 | 138.6 | 138.6 | 138.99 | 131.82 | 416,613 |
| September 10, 2025 | 136.32 | 133.14 | 133.14 | 136.32 | 132.94 | 322,700 |
| September 09, 2025 | 136.51 | 136.2 | 136.2 | 136.61 | 134.22 | 317,900 |
| September 08, 2025 | 134.52 | 136.28 | 136.28 | 137.23 | 133.47 | 290,900 |
| September 05, 2025 | 135.06 | 134.45 | 134.45 | 136.36 | 132.54 | 239,500 |
| September 04, 2025 | 134.48 | 134.77 | 134.77 | 136.37 | 133.71 | 288,172 |
| September 03, 2025 | 132.31 | 134.43 | 134.43 | 135.08 | 132.31 | 424,245 |
| September 02, 2025 | 129.35 | 132.35 | 132.35 | 132.95 | 129.02 | 296,056 |
| August 29, 2025 | 131.7 | 130.95 | 130.95 | 132.13 | 130.2 | 317,039 |
| August 28, 2025 | 134.47 | 131.77 | 131.77 | 134.63 | 130 | 431,845 |
| August 27, 2025 | 135.67 | 134.58 | 134.58 | 136.74 | 134.28 | 389,641 |
| August 26, 2025 | 134.97 | 135.9 | 135.9 | 137.51 | 134.35 | 535,557 |
| August 25, 2025 | 135.22 | 135.33 | 135.33 | 137.21 | 134.26 | 379,637 |
| August 22, 2025 | 133.42 | 134.88 | 134.88 | 136.26 | 132.72 | 560,614 |
| August 21, 2025 | 130.77 | 132.89 | 132.89 | 133.54 | 129.03 | 269,414 |
| August 20, 2025 | 129.04 | 130.47 | 130.47 | 130.84 | 127.32 | 310,705 |
| August 19, 2025 | 128.53 | 129.24 | 129.24 | 129.48 | 127.8 | 234,500 |
| August 18, 2025 | 128.45 | 128.53 | 128.53 | 129.6 | 127.19 | 371,012 |
| August 15, 2025 | 128.88 | 128.8 | 128.8 | 129.15 | 126.31 | 336,915 |
| August 14, 2025 | 129.5 | 128.31 | 128.31 | 129.63 | 126.66 | 383,200 |
| August 13, 2025 | 128 | 129.19 | 129.19 | 131 | 126.72 | 551,100 |
| August 12, 2025 | 123.16 | 126.99 | 126.99 | 127.04 | 120.59 | 432,964 |
| August 11, 2025 | 121.27 | 120.22 | 120.22 | 122.25 | 117.87 | 494,605 |
| August 08, 2025 | 121.67 | 121.84 | 121.84 | 127 | 117 | 727,333 |
| August 07, 2025 | 118.88 | 119.23 | 119.23 | 122 | 117.02 | 960,680 |
| August 06, 2025 | 115.54 | 119.82 | 119.82 | 119.98 | 115.37 | 469,485 |
| August 05, 2025 | 114.74 | 115.33 | 115.33 | 116.81 | 113.55 | 322,263 |
| August 04, 2025 | 115 | 114.59 | 114.59 | 116.78 | 113.59 | 289,627 |
| August 01, 2025 | 114.7 | 114.77 | 114.77 | 116.09 | 113.07 | 401,312 |
| July 31, 2025 | 113.63 | 114.27 | 114.27 | 114.99 | 112.19 | 360,919 |
| July 30, 2025 | 113.9 | 114.12 | 114.12 | 115.06 | 113.19 | 331,915 |
| July 29, 2025 | 114.32 | 113.94 | 113.94 | 115 | 112.01 | 285,834 |
| July 28, 2025 | 115.16 | 113.83 | 113.83 | 115.79 | 111.53 | 398,236 |
| July 25, 2025 | 114.81 | 115.12 | 115.12 | 116.55 | 113.75 | 304,838 |
| July 24, 2025 | 114.19 | 114.3 | 114.3 | 115.22 | 113.07 | 277,000 |
| July 23, 2025 | 114.5 | 114.55 | 114.55 | 114.73 | 112.15 | 289,525 |
| July 22, 2025 | 116.15 | 114.65 | 114.65 | 116.91 | 113.74 | 525,718 |
| July 21, 2025 | 117.06 | 116.15 | 116.15 | 118.13 | 114.5 | 424,600 |
| July 18, 2025 | 116.65 | 117.08 | 117.08 | 117.92 | 116.05 | 355,244 |
| July 17, 2025 | 116.4 | 116.58 | 116.58 | 117.14 | 114.93 | 440,230 |
| July 16, 2025 | 117.85 | 116.52 | 116.52 | 118.94 | 114.94 | 449,447 |
| July 15, 2025 | 119.46 | 117.85 | 117.85 | 120.35 | 116.8 | 354,600 |
| July 14, 2025 | 118.81 | 118.77 | 118.77 | 119.38 | 116.75 | 285,426 |
| July 11, 2025 | 118.39 | 117.99 | 117.99 | 119.5 | 116.87 | 283,945 |
| July 10, 2025 | 119.91 | 118.85 | 118.85 | 120.41 | 118.85 | 385,432 |
| July 09, 2025 | 120.43 | 120.4 | 120.4 | 120.52 | 118.83 | 259,300 |
| July 08, 2025 | 122.05 | 120 | 120 | 122.05 | 118.54 | 388,911 |
| July 07, 2025 | 122.64 | 121.66 | 121.66 | 123.85 | 120.43 | 357,608 |
| July 03, 2025 | 121.41 | 123.05 | 123.05 | 123.23 | 118.97 | 287,300 |
| July 02, 2025 | 123.26 | 121.83 | 121.83 | 124.21 | 118.01 | 508,034 |
| July 01, 2025 | 126.61 | 124.4 | 124.4 | 127.36 | 123.14 | 462,400 |
| June 30, 2025 | 128.87 | 127.23 | 127.23 | 129.94 | 126.64 | 343,048 |
| June 27, 2025 | 124.97 | 128.49 | 128.49 | 130.4 | 124.34 | 1.3M |
| June 26, 2025 | 124.05 | 125.38 | 125.38 | 125.38 | 120 | 348,500 |
| June 25, 2025 | 126.8 | 123.16 | 123.16 | 126.8 | 122.56 | 333,300 |
| June 24, 2025 | 128.8 | 126.28 | 126.28 | 128.8 | 125.57 | 398,737 |
| June 23, 2025 | 124.85 | 128.03 | 128.03 | 128.37 | 122.73 | 367,606 |
| June 20, 2025 | 125.32 | 125.08 | 125.08 | 129.88 | 123.12 | 951,239 |
| June 18, 2025 | 122.53 | 124.5 | 124.5 | 125.36 | 122.17 | 423,877 |