129.83
+0.28(+0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 130.33 | 129.83 | 129.83 | 132.1 | 128.54 | 195,600 |
September 04, 2025 | 127.28 | 129.55 | 129.55 | 129.6 | 126.99 | 247,901 |
September 03, 2025 | 126.11 | 126.92 | 126.92 | 127.71 | 125.97 | 256,001 |
September 02, 2025 | 127.45 | 126.61 | 126.61 | 128.97 | 125.25 | 490,800 |
August 29, 2025 | 132.66 | 130.2 | 130.2 | 132.71 | 129.29 | 223,154 |
August 28, 2025 | 133.36 | 132.7 | 132.7 | 133.55 | 132.07 | 237,000 |
August 27, 2025 | 130.6 | 132.89 | 132.89 | 133.13 | 130.6 | 336,942 |
August 26, 2025 | 130.64 | 131.51 | 131.51 | 133.29 | 130.64 | 507,500 |
August 25, 2025 | 131.12 | 130.68 | 130.68 | 132.01 | 130.58 | 273,601 |
August 22, 2025 | 125.43 | 131.12 | 131.12 | 132.53 | 125.43 | 315,300 |
August 21, 2025 | 123.02 | 124.18 | 124.18 | 124.49 | 122.92 | 322,943 |
August 20, 2025 | 125.19 | 123.38 | 123.38 | 126.16 | 122.39 | 237,700 |
August 19, 2025 | 124.65 | 126.06 | 126.06 | 127.17 | 124.08 | 278,754 |
August 18, 2025 | 123.94 | 124.22 | 124.22 | 125.74 | 123.19 | 163,400 |
August 15, 2025 | 125.78 | 124.13 | 124.13 | 125.78 | 123.42 | 280,800 |
August 14, 2025 | 125.48 | 125.59 | 125.59 | 126 | 124.32 | 214,300 |
August 13, 2025 | 125.97 | 127.61 | 127.61 | 127.66 | 125.16 | 291,231 |
August 12, 2025 | 119.65 | 124.96 | 124.96 | 125.01 | 118.78 | 247,883 |
August 11, 2025 | 118.93 | 118.23 | 118.23 | 120.03 | 117.98 | 217,400 |
August 08, 2025 | 116.55 | 118.89 | 118.89 | 120.03 | 115.85 | 335,409 |
August 07, 2025 | 116.91 | 116.06 | 116.06 | 117.1 | 114.61 | 331,500 |
August 06, 2025 | 118.17 | 115.58 | 115.58 | 118.5 | 115.54 | 225,201 |
August 05, 2025 | 119.19 | 118.5 | 118.5 | 119.89 | 116.55 | 252,500 |
August 04, 2025 | 118.25 | 118.87 | 118.87 | 119.14 | 116.9 | 335,911 |
August 01, 2025 | 121.11 | 117.63 | 117.63 | 121.11 | 117.3 | 545,200 |
July 31, 2025 | 129.36 | 123.65 | 123.65 | 131.8 | 122.25 | 783,208 |
July 30, 2025 | 130.87 | 128.04 | 128.04 | 131.77 | 127.25 | 474,851 |
July 29, 2025 | 131 | 130.49 | 130.49 | 132.99 | 129.97 | 363,016 |
July 28, 2025 | 128.89 | 129.92 | 129.92 | 130.23 | 128.31 | 224,000 |
July 25, 2025 | 128.04 | 128.56 | 128.56 | 128.56 | 126.51 | 235,453 |
July 24, 2025 | 129.05 | 127.16 | 127.16 | 129.46 | 127.01 | 179,737 |
July 23, 2025 | 128.57 | 129.87 | 129.87 | 130.5 | 128.45 | 245,177 |
July 22, 2025 | 127.5 | 127.37 | 127.37 | 128.57 | 125.68 | 246,639 |
July 21, 2025 | 128.36 | 127.63 | 127.63 | 128.62 | 127.21 | 213,329 |
July 18, 2025 | 131.27 | 127.87 | 127.87 | 131.27 | 127.51 | 450,000 |
July 17, 2025 | 126.07 | 130.81 | 130.81 | 131.09 | 126.07 | 661,727 |
July 16, 2025 | 121.53 | 126.28 | 126.28 | 126.72 | 120.86 | 370,600 |
July 15, 2025 | 122.98 | 120.69 | 120.69 | 123.3 | 120.64 | 237,322 |
July 14, 2025 | 122.07 | 122.23 | 122.23 | 122.53 | 120.92 | 257,100 |
July 11, 2025 | 122.99 | 122.6 | 122.6 | 123.85 | 122.25 | 263,623 |
July 10, 2025 | 122.06 | 123.58 | 123.58 | 125.38 | 121.8 | 312,540 |
July 09, 2025 | 120.59 | 122.01 | 122.01 | 122.31 | 119.77 | 280,417 |
July 08, 2025 | 120.69 | 120.33 | 120.33 | 121.41 | 119.94 | 299,400 |
July 07, 2025 | 119.92 | 119.59 | 119.59 | 121.77 | 119.32 | 211,300 |
July 03, 2025 | 121 | 121.77 | 121.77 | 121.83 | 120.94 | 116,711 |
July 02, 2025 | 117.89 | 120.41 | 120.41 | 120.52 | 117.06 | 172,736 |
July 01, 2025 | 115.38 | 117.86 | 117.86 | 119.08 | 115.22 | 262,400 |
June 30, 2025 | 116.72 | 115.8 | 115.8 | 116.72 | 114.96 | 260,825 |
June 27, 2025 | 116.93 | 116.41 | 116.41 | 117.39 | 114.73 | 870,700 |
June 26, 2025 | 114.92 | 116.54 | 116.54 | 116.88 | 114.92 | 308,215 |
June 25, 2025 | 114.32 | 114.48 | 114.48 | 115.19 | 113.5 | 244,343 |
June 24, 2025 | 113.48 | 113.88 | 113.88 | 114.44 | 112.58 | 232,700 |
June 23, 2025 | 109.36 | 112.02 | 112.02 | 112.13 | 108.64 | 183,312 |
June 20, 2025 | 110.42 | 109.83 | 109.83 | 110.42 | 108.9 | 454,871 |
June 18, 2025 | 108.74 | 109.48 | 109.48 | 110.94 | 108.63 | 161,608 |
June 17, 2025 | 109.83 | 108.87 | 108.87 | 111.16 | 108.53 | 211,513 |
June 16, 2025 | 108.87 | 109.56 | 109.56 | 110.34 | 108.42 | 232,851 |
June 13, 2025 | 108.27 | 107.41 | 107.41 | 109.39 | 106.5 | 253,930 |
June 12, 2025 | 109.88 | 110.77 | 110.77 | 111.31 | 109.06 | 225,910 |
June 11, 2025 | 112.49 | 111.22 | 111.17 | 113.36 | 110.99 | 308,100 |