137.87
+2.31(+1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 136.01 | 137.87 | 137.87 | 138.37 | 135.5 | 659,996 |
| September 04, 2025 | 136.14 | 135.56 | 135.56 | 137.06 | 135.04 | 797,900 |
| September 03, 2025 | 136.66 | 135.97 | 135.97 | 137.29 | 135.33 | 583,950 |
| September 02, 2025 | 136.46 | 136.95 | 136.95 | 137 | 135.01 | 1.04M |
| August 29, 2025 | 136.08 | 137.76 | 137.76 | 137.77 | 135.74 | 531,323 |
| August 28, 2025 | 137.97 | 136.03 | 136.03 | 138.05 | 134.71 | 990,240 |
| August 27, 2025 | 138.93 | 137.56 | 137.56 | 139.65 | 137.51 | 506,700 |
| August 26, 2025 | 137.34 | 138.68 | 138.68 | 138.97 | 136.33 | 951,923 |
| August 25, 2025 | 139.77 | 137.33 | 137.33 | 141 | 137.28 | 561,133 |
| August 22, 2025 | 137.37 | 140.36 | 140.36 | 141.77 | 137.12 | 714,923 |
| August 21, 2025 | 139.19 | 137.58 | 137.58 | 140.59 | 137.36 | 564,900 |
| August 20, 2025 | 137.19 | 137.42 | 137.42 | 138.31 | 136.64 | 467,058 |
| August 19, 2025 | 133.95 | 136.68 | 136.68 | 137.43 | 133.26 | 746,829 |
| August 18, 2025 | 135.78 | 133.25 | 133.25 | 137 | 133.12 | 692,261 |
| August 15, 2025 | 135.05 | 135.38 | 135.38 | 136.18 | 134.04 | 721,015 |
| August 14, 2025 | 133.84 | 134.39 | 134.39 | 134.86 | 132.86 | 691,343 |
| August 13, 2025 | 132.75 | 134.69 | 134.69 | 135.58 | 132.69 | 614,942 |
| August 12, 2025 | 128.45 | 132.08 | 132.08 | 132.56 | 128.28 | 755,800 |
| August 11, 2025 | 129.5 | 129.05 | 129.05 | 130.66 | 128.87 | 850,200 |
| August 08, 2025 | 128.33 | 129.5 | 129.5 | 130.51 | 127.32 | 949,600 |
| August 07, 2025 | 129.01 | 127.69 | 127.69 | 129.64 | 126.44 | 1.12M |
| August 06, 2025 | 136.3 | 127.81 | 127.81 | 137.13 | 126.07 | 3.37M |
| August 05, 2025 | 139.31 | 140.52 | 140.52 | 141.52 | 138.29 | 1.23M |
| August 04, 2025 | 137.61 | 139.52 | 139.52 | 141.23 | 137.5 | 897,114 |
| August 01, 2025 | 140.2 | 138.48 | 138.48 | 141.97 | 136.79 | 686,300 |
| July 31, 2025 | 143.56 | 140.37 | 140.37 | 144.59 | 140.11 | 663,200 |
| July 30, 2025 | 145.59 | 144.57 | 144.57 | 146.66 | 143.59 | 628,000 |
| July 29, 2025 | 145.2 | 145.98 | 145.98 | 147.3 | 144.88 | 488,801 |
| July 28, 2025 | 145 | 145.31 | 145.31 | 146.2 | 144.32 | 440,215 |
| July 25, 2025 | 144.68 | 145.17 | 145.17 | 145.21 | 142.89 | 524,535 |
| July 24, 2025 | 151.2 | 144.77 | 144.77 | 151.59 | 143.8 | 1.03M |
| July 23, 2025 | 147.37 | 151.32 | 151.32 | 151.85 | 146.78 | 1.21M |
| July 22, 2025 | 140.9 | 146.05 | 146.05 | 146.86 | 140.5 | 970,735 |
| July 21, 2025 | 140.99 | 139.43 | 139.43 | 141.37 | 138.65 | 676,250 |
| July 18, 2025 | 143.82 | 141.16 | 141.16 | 144.07 | 140.81 | 708,800 |
| July 17, 2025 | 139.96 | 143.38 | 143.38 | 143.56 | 139.76 | 578,713 |
| July 16, 2025 | 140.35 | 140.22 | 140.22 | 141.09 | 139.01 | 558,236 |
| July 15, 2025 | 142.93 | 140.53 | 140.53 | 143.98 | 139.82 | 672,926 |
| July 14, 2025 | 142.55 | 143.41 | 143.41 | 144.25 | 142.07 | 582,817 |
| July 11, 2025 | 142.39 | 142.55 | 142.55 | 143.32 | 141.77 | 537,608 |
| July 10, 2025 | 141.17 | 143.46 | 143.46 | 144.19 | 140.81 | 734,800 |
| July 09, 2025 | 145.08 | 141.84 | 141.84 | 145.08 | 139.55 | 810,106 |
| July 08, 2025 | 142.2 | 143.8 | 143.8 | 145.88 | 141.89 | 826,700 |
| July 07, 2025 | 142.73 | 142.81 | 142.81 | 143.89 | 141.6 | 718,400 |
| July 03, 2025 | 142.86 | 142.56 | 142.56 | 144.06 | 141.84 | 600,082 |
| July 02, 2025 | 145.66 | 142.56 | 142.56 | 145.99 | 142.56 | 831,068 |
| July 01, 2025 | 142.43 | 146.71 | 146.71 | 147.45 | 142.32 | 1.23M |
| June 30, 2025 | 141.69 | 142.45 | 142.45 | 143.05 | 140.71 | 984,717 |
| June 27, 2025 | 141.42 | 141.67 | 141.67 | 143.64 | 140.3 | 1.16M |
| June 26, 2025 | 141.26 | 141.09 | 141.09 | 143.01 | 139.82 | 949,300 |
| June 25, 2025 | 140.54 | 140.36 | 140.36 | 141.33 | 139.63 | 607,126 |
| June 24, 2025 | 137.28 | 140.95 | 140.95 | 141.79 | 136.04 | 733,900 |
| June 23, 2025 | 136.22 | 136.34 | 136.34 | 137.83 | 135.13 | 1.02M |
| June 20, 2025 | 136.04 | 136.94 | 136.94 | 136.98 | 135.07 | 1.71M |
| June 18, 2025 | 136.27 | 135.79 | 135.79 | 138.26 | 135.26 | 833,547 |
| June 17, 2025 | 136.58 | 136.51 | 136.51 | 137.5 | 135.79 | 848,800 |
| June 16, 2025 | 136.51 | 137.84 | 137.84 | 137.89 | 134.95 | 646,704 |
| June 13, 2025 | 136.12 | 136.12 | 136.12 | 137.99 | 134.64 | 826,100 |
| June 12, 2025 | 138.14 | 137.35 | 137.35 | 138.29 | 135.84 | 852,700 |
| June 11, 2025 | 139.07 | 138.17 | 138.17 | 140.6 | 137.24 | 634,896 |