144.45
+11.23(+8.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2025 | 110.36 | 107.98 | 107.98 | 113.05 | 107.38 | 1.93M |
| June 16, 2025 | 112.56 | 111.71 | 111.71 | 112.71 | 109.69 | 1.99M |
| June 13, 2025 | 113.63 | 111.29 | 111.29 | 114.45 | 110.48 | 1.42M |
| June 12, 2025 | 113.54 | 115.05 | 115.05 | 115.57 | 112.21 | 1.4M |
| June 11, 2025 | 119 | 114.36 | 114.36 | 119.35 | 113.81 | 2.09M |
| June 10, 2025 | 114.49 | 117.33 | 117.33 | 118.12 | 112.97 | 1.99M |
| June 09, 2025 | 113.03 | 112.96 | 112.96 | 113.69 | 111.24 | 1.38M |
| June 06, 2025 | 114.28 | 111.63 | 111.63 | 114.64 | 111.39 | 1.25M |
| June 05, 2025 | 112.73 | 113.36 | 113.36 | 114.24 | 110.92 | 2.25M |
| June 04, 2025 | 110.94 | 112.73 | 112.73 | 113.61 | 110.71 | 2.1M |
| June 03, 2025 | 107.34 | 110.2 | 110.2 | 110.55 | 105.98 | 2.46M |
| June 02, 2025 | 106.99 | 105.63 | 105.63 | 107.51 | 102.6 | 2.25M |
| May 30, 2025 | 107.99 | 107.68 | 107.68 | 108.65 | 106.66 | 2.4M |
| May 29, 2025 | 109.07 | 108.93 | 108.93 | 109.44 | 106.94 | 1.89M |