142.73
-3.83(-2.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 144.69 | 142.73 | 142.73 | 145.68 | 142.33 | 1.24M |
| September 11, 2025 | 141.72 | 146.56 | 146.56 | 148.91 | 141.03 | 2.06M |
| September 10, 2025 | 141.92 | 140.25 | 140.25 | 143.16 | 139.35 | 1.57M |
| September 09, 2025 | 146.25 | 140.45 | 140.45 | 146.25 | 138.46 | 2.11M |
| September 08, 2025 | 149.35 | 147.89 | 147.89 | 149.35 | 145.71 | 1.33M |
| September 05, 2025 | 147.5 | 149.21 | 149.21 | 151.03 | 145.8 | 2.47M |
| September 04, 2025 | 137.25 | 143.27 | 143.27 | 144.01 | 136.83 | 1.74M |
| September 03, 2025 | 136.91 | 136.33 | 136.33 | 137.55 | 134.53 | 1.39M |
| September 02, 2025 | 136 | 137.36 | 137.36 | 138.25 | 135.5 | 1.58M |
| August 29, 2025 | 140.12 | 138.68 | 138.68 | 140.74 | 137.65 | 1.35M |
| August 28, 2025 | 143.08 | 140.14 | 140.14 | 144 | 138.89 | 1.79M |
| August 27, 2025 | 142 | 141.76 | 141.76 | 143.79 | 140.3 | 1.7M |
| August 26, 2025 | 141.13 | 142.67 | 142.67 | 143.19 | 140.29 | 2.5M |
| August 25, 2025 | 142.18 | 141.91 | 141.91 | 142.85 | 140.25 | 1.89M |
| August 22, 2025 | 133.4 | 144.45 | 144.45 | 145.17 | 131.45 | 4.19M |
| August 21, 2025 | 131.74 | 133.22 | 133.22 | 133.39 | 130.35 | 1.63M |
| August 20, 2025 | 137.25 | 132.75 | 132.75 | 138.55 | 132.6 | 2.07M |
| August 19, 2025 | 138.05 | 138.15 | 138.15 | 142.2 | 137.88 | 1.63M |
| August 18, 2025 | 137.13 | 136.52 | 136.52 | 138.71 | 135.79 | 1.11M |
| August 15, 2025 | 140.63 | 136.88 | 136.88 | 140.63 | 136.55 | 1.35M |
| August 14, 2025 | 140 | 138.15 | 138.15 | 141.2 | 136.49 | 2.3M |
| August 13, 2025 | 138.47 | 144.4 | 144.4 | 144.75 | 137.95 | 3.52M |
| August 12, 2025 | 130.32 | 137.45 | 137.45 | 137.75 | 128.58 | 2.36M |
| August 11, 2025 | 132.43 | 128.76 | 128.76 | 134.1 | 126.36 | 1.81M |
| August 08, 2025 | 130.79 | 132.2 | 132.2 | 133.9 | 130.64 | 1.36M |
| August 07, 2025 | 133.03 | 131.26 | 131.26 | 134.56 | 131.24 | 1.59M |
| August 06, 2025 | 132.78 | 130.74 | 130.74 | 134.46 | 130.42 | 2.38M |
| August 05, 2025 | 128.5 | 132.95 | 132.95 | 133.92 | 128.18 | 2.77M |
| August 04, 2025 | 129 | 128.18 | 128.18 | 130.94 | 127.36 | 2.66M |
| August 01, 2025 | 126.7 | 130.18 | 130.18 | 132.27 | 123.74 | 4M |
| July 31, 2025 | 121.94 | 127.13 | 127.13 | 127.81 | 118.17 | 4.6M |
| July 30, 2025 | 133.1 | 126.11 | 126.11 | 133.72 | 125.13 | 3.21M |
| July 29, 2025 | 136.1 | 133.42 | 133.42 | 136.91 | 132.32 | 1.24M |
| July 28, 2025 | 136 | 135.63 | 135.63 | 138.45 | 134.21 | 1.83M |
| July 25, 2025 | 134.59 | 136.46 | 136.46 | 136.68 | 133.3 | 1.46M |
| July 24, 2025 | 134.48 | 132.79 | 132.79 | 134.97 | 131.77 | 1.59M |
| July 23, 2025 | 132.45 | 134.72 | 134.72 | 135.23 | 132.08 | 1.89M |
| July 22, 2025 | 124.53 | 130.83 | 130.83 | 131.29 | 124 | 2.16M |
| July 21, 2025 | 125.57 | 121.9 | 121.9 | 125.7 | 121.83 | 1.24M |
| July 18, 2025 | 126.01 | 123.15 | 123.15 | 126.48 | 121.55 | 1.81M |
| July 17, 2025 | 126.49 | 126.85 | 126.85 | 127.88 | 125.34 | 1.32M |
| July 16, 2025 | 126.45 | 126 | 126 | 127.33 | 122.82 | 1.67M |
| July 15, 2025 | 132.24 | 125.88 | 125.88 | 133.26 | 125.86 | 1.31M |
| July 14, 2025 | 132.6 | 131.03 | 131.03 | 133.35 | 127.8 | 2.31M |
| July 11, 2025 | 133.1 | 133.28 | 133.28 | 134 | 131.82 | 1.6M |
| July 10, 2025 | 132.76 | 135.12 | 135.12 | 137.21 | 132.04 | 2.79M |
| July 09, 2025 | 128.21 | 133 | 133 | 133.43 | 127.83 | 2.7M |
| July 08, 2025 | 125.2 | 127.24 | 127.24 | 128.83 | 124.5 | 2.29M |
| July 07, 2025 | 126.73 | 124.86 | 124.86 | 127.56 | 123.81 | 2.28M |
| July 03, 2025 | 126.8 | 127.22 | 127.22 | 128.44 | 125.63 | 1.73M |
| July 02, 2025 | 127.21 | 127.89 | 127.89 | 129.09 | 125.6 | 3.34M |
| July 01, 2025 | 115.86 | 126.91 | 126.91 | 128.9 | 115.57 | 5.27M |
| June 30, 2025 | 118.45 | 116.69 | 116.69 | 118.82 | 115.92 | 1.63M |
| June 27, 2025 | 116.83 | 117.01 | 117.01 | 119.41 | 116.71 | 2.18M |
| June 26, 2025 | 116.34 | 115.98 | 115.98 | 116.49 | 114.8 | 1.4M |
| June 25, 2025 | 118.25 | 115.96 | 115.96 | 118.81 | 115.53 | 1.62M |
| June 24, 2025 | 119.76 | 118.84 | 118.84 | 120.75 | 117.75 | 2.37M |
| June 23, 2025 | 114.07 | 119.13 | 119.13 | 119.34 | 113.35 | 2.53M |
| June 20, 2025 | 109.63 | 114.82 | 114.82 | 115.2 | 109.06 | 7.85M |
| June 18, 2025 | 107.64 | 106.85 | 106.85 | 110.5 | 106.03 | 3.1M |