142.23
-0.1(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 141.76 | 142.33 | 142.33 | 142.43 | 141.66 | 38,622 |
September 04, 2025 | 141.55 | 141.7 | 141.7 | 142 | 141.43 | 68,600 |
September 03, 2025 | 141.06 | 141.41 | 141.41 | 141.46 | 140.92 | 59,858 |
September 02, 2025 | 141.37 | 141.1 | 141.1 | 141.37 | 140.87 | 57,480 |
September 01, 2025 | 141.43 | 141.43 | 141.43 | 141.43 | 141.15 | 52,147 |
August 29, 2025 | 141.35 | 141.28 | 141.28 | 141.42 | 141.16 | 96,454 |
August 28, 2025 | 141.32 | 141.29 | 141.29 | 141.46 | 141.12 | 51,379 |
August 27, 2025 | 140.9 | 141.02 | 141.02 | 141.09 | 140.81 | 381,574 |
August 26, 2025 | 140.67 | 140.88 | 140.88 | 140.93 | 140.47 | 42,386 |
August 22, 2025 | 140.31 | 140.92 | 140.92 | 141.09 | 140.18 | 32,253 |
August 21, 2025 | 140.31 | 140.26 | 140.26 | 140.69 | 140.19 | 311,478 |
August 20, 2025 | 140.39 | 140.55 | 140.55 | 140.67 | 140.27 | 97,337 |
August 19, 2025 | 140.24 | 140.42 | 140.42 | 140.45 | 140.08 | 52,465 |
August 18, 2025 | 140.34 | 140.14 | 140.14 | 140.54 | 140.11 | 25,911 |
August 15, 2025 | 140.53 | 140.36 | 140.36 | 140.88 | 140.34 | 39,646 |
August 14, 2025 | 140.83 | 140.46 | 140.46 | 140.9 | 140.39 | 56,314 |
August 13, 2025 | 140.46 | 140.67 | 140.67 | 140.88 | 140.38 | 112,426 |
August 12, 2025 | 140.19 | 140.35 | 140.35 | 140.48 | 140.1 | 134,832 |
August 11, 2025 | 140.28 | 140.26 | 140.26 | 140.46 | 140.12 | 43,487 |
August 08, 2025 | 140.21 | 140.24 | 140.24 | 140.59 | 140.21 | 243,937 |
August 07, 2025 | 140.56 | 140.55 | 140.55 | 140.65 | 140.4 | 198,387 |
August 06, 2025 | 140.37 | 140.55 | 140.55 | 140.61 | 140.29 | 165,970 |
August 05, 2025 | 140.74 | 140.57 | 140.57 | 140.74 | 140.4 | 126,102 |
August 04, 2025 | 139.73 | 140.54 | 140.54 | 140.9 | 139.73 | 40,992 |
August 01, 2025 | 139.28 | 140.34 | 140.34 | 140.53 | 139.15 | 37,130 |
July 31, 2025 | 139.45 | 139.51 | 139.51 | 139.53 | 139.32 | 49,000 |
July 30, 2025 | 139.76 | 139.35 | 139.35 | 139.76 | 139.27 | 123,890 |
July 29, 2025 | 139.14 | 139.43 | 139.43 | 139.48 | 139.08 | 46,982 |
July 28, 2025 | 139.22 | 139.12 | 139.12 | 139.41 | 139.04 | 21,623 |
July 25, 2025 | 139.35 | 139.15 | 139.15 | 139.35 | 138.98 | 52,331 |
July 24, 2025 | 139.25 | 139.2 | 139.2 | 139.45 | 139 | 281,472 |
July 23, 2025 | 139.44 | 139.4 | 139.4 | 139.55 | 139.32 | 212,592 |
July 22, 2025 | 139.32 | 139.57 | 139.57 | 139.64 | 139.15 | 128,991 |
July 21, 2025 | 139.08 | 139.49 | 139.49 | 139.59 | 139.08 | 437,838 |
July 18, 2025 | 138.81 | 139.16 | 139.16 | 139.26 | 138.8 | 44,777 |
July 17, 2025 | 138.94 | 139.01 | 139.01 | 139.02 | 138.59 | 96,757 |
July 16, 2025 | 138.74 | 138.98 | 138.98 | 138.98 | 138.45 | 36,128 |
July 15, 2025 | 139.03 | 138.51 | 138.51 | 139.6 | 138.5 | 19,505 |
July 14, 2025 | 138.25 | 138.79 | 138.79 | 139.62 | 138.25 | 94,127 |
July 11, 2025 | 139.07 | 138.86 | 138.86 | 139.24 | 138.84 | 253,870 |
July 10, 2025 | 139.23 | 139.14 | 139.14 | 139.34 | 138.99 | 73,864 |
July 09, 2025 | 138.82 | 138.99 | 138.99 | 139.06 | 138.75 | 29,264 |
July 08, 2025 | 138.87 | 138.77 | 138.77 | 139.03 | 138.6 | 37,483 |
July 07, 2025 | 139.19 | 138.9 | 138.9 | 139.35 | 138.89 | 46,836 |
July 04, 2025 | 139.22 | 139.3 | 139.3 | 139.42 | 139.07 | 26,154 |
July 03, 2025 | 139.63 | 139.12 | 139.12 | 139.73 | 138.88 | 55,400 |
July 02, 2025 | 139.6 | 139.44 | 139.44 | 139.74 | 139.3 | 49,998 |
July 01, 2025 | 140 | 139.44 | 139.44 | 140.06 | 139.44 | 76,818 |
June 30, 2025 | 139.45 | 139.66 | 139.66 | 139.75 | 139.45 | 87,280 |
June 27, 2025 | 139.84 | 139.63 | 139.63 | 139.84 | 139.46 | 31,959 |
June 26, 2025 | 139.49 | 139.46 | 139.46 | 139.75 | 139.41 | 175,999 |
June 25, 2025 | 139.29 | 139.19 | 139.19 | 139.48 | 138.97 | 140,150 |
June 24, 2025 | 138.93 | 139.22 | 139.22 | 139.34 | 138.88 | 36,624 |
June 23, 2025 | 138.54 | 139.13 | 139.13 | 139.22 | 138.35 | 85,269 |
June 20, 2025 | 138.4 | 138.55 | 138.55 | 138.77 | 138.21 | 49,771 |
June 19, 2025 | 138.23 | 138.59 | 138.59 | 138.7 | 138.12 | 11,687 |
June 18, 2025 | 138.37 | 138.65 | 138.65 | 138.76 | 138.26 | 29,597 |
June 17, 2025 | 138.24 | 138.35 | 138.35 | 138.44 | 138.14 | 40,926 |
June 16, 2025 | 138.2 | 138.25 | 138.25 | 138.37 | 137.85 | 53,819 |
June 13, 2025 | 138.49 | 138.09 | 138.09 | 138.85 | 138.09 | 38,726 |