141.06
-0.68(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 141.94 | 141.74 | 141.74 | 142.83 | 141.06 | 339,700 |
| September 04, 2025 | 141.49 | 141.9 | 141.9 | 141.9 | 141.01 | 260,128 |
| September 03, 2025 | 140.6 | 140.89 | 140.89 | 141.31 | 140.08 | 237,920 |
| September 02, 2025 | 141.04 | 141.07 | 141.07 | 141.35 | 140.2 | 273,500 |
| August 29, 2025 | 141.22 | 141.86 | 141.86 | 142.18 | 141.22 | 245,307 |
| August 28, 2025 | 142.23 | 141.28 | 141.28 | 142.23 | 140.73 | 410,800 |
| August 27, 2025 | 141 | 141.94 | 141.94 | 142.16 | 141 | 274,900 |
| August 26, 2025 | 141.31 | 141.17 | 141.17 | 141.49 | 140.72 | 283,596 |
| August 25, 2025 | 141.81 | 141.19 | 141.19 | 141.95 | 141.18 | 389,258 |
| August 22, 2025 | 139.89 | 142.18 | 142.18 | 142.42 | 139.82 | 397,215 |
| August 21, 2025 | 139.1 | 139.21 | 139.21 | 139.54 | 138.82 | 168,700 |
| August 20, 2025 | 139.13 | 139.44 | 139.44 | 140.2 | 139.13 | 210,700 |
| August 19, 2025 | 138 | 139.07 | 139.07 | 139.54 | 138 | 280,700 |
| August 18, 2025 | 138.15 | 137.88 | 137.88 | 138.42 | 137.77 | 254,200 |
| August 15, 2025 | 138.86 | 138.19 | 138.19 | 139.13 | 138.06 | 236,400 |
| August 14, 2025 | 138.41 | 138.75 | 138.75 | 138.95 | 137.8 | 202,100 |
| August 13, 2025 | 137.51 | 139.32 | 139.32 | 139.33 | 137.39 | 254,700 |
| August 12, 2025 | 136.11 | 137.34 | 137.34 | 137.36 | 136.1 | 232,800 |
| August 11, 2025 | 136.27 | 135.79 | 135.79 | 137.05 | 135.45 | 285,809 |
| August 08, 2025 | 135.95 | 136.1 | 136.1 | 136.58 | 135.79 | 248,800 |
| August 07, 2025 | 135.65 | 135.62 | 135.62 | 136.15 | 134.72 | 386,387 |
| August 06, 2025 | 136.24 | 135.27 | 135.27 | 136.24 | 135.2 | 453,842 |
| August 05, 2025 | 135.47 | 135.8 | 135.8 | 136.03 | 134.98 | 314,832 |
| August 04, 2025 | 134.3 | 135.44 | 135.44 | 135.61 | 134.26 | 302,100 |
| August 01, 2025 | 134.54 | 133.93 | 133.93 | 134.8 | 132.83 | 326,700 |
| July 31, 2025 | 134.86 | 135.05 | 135.05 | 135.99 | 134.72 | 361,300 |
| July 30, 2025 | 136.72 | 135.66 | 135.66 | 137.06 | 135.01 | 229,126 |
| July 29, 2025 | 136.89 | 136.98 | 136.98 | 137.18 | 136.47 | 356,300 |
| July 28, 2025 | 137.92 | 136.73 | 136.73 | 137.92 | 136.55 | 418,125 |
| July 25, 2025 | 137.55 | 138.08 | 138.08 | 138.18 | 136.84 | 585,910 |
| July 24, 2025 | 137.97 | 137.37 | 137.37 | 138.41 | 137.28 | 398,032 |
| July 23, 2025 | 138.02 | 138.53 | 138.53 | 138.54 | 137.86 | 375,150 |
| July 22, 2025 | 135.54 | 137.52 | 137.52 | 137.63 | 135.54 | 492,620 |
| July 21, 2025 | 136.07 | 135.7 | 135.7 | 136.8 | 135.57 | 440,800 |
| July 18, 2025 | 135.42 | 135.62 | 135.62 | 135.97 | 135.19 | 461,316 |
| July 17, 2025 | 133.96 | 135.02 | 135.02 | 135.19 | 133.94 | 1.33M |
| July 16, 2025 | 134.17 | 134.32 | 134.32 | 134.53 | 133.06 | 596,927 |
| July 15, 2025 | 135.98 | 133.88 | 133.88 | 136.23 | 133.88 | 444,236 |
| July 14, 2025 | 135.86 | 136.1 | 136.1 | 136.31 | 135.34 | 437,939 |
| July 11, 2025 | 136.34 | 136.19 | 136.19 | 136.7 | 135.68 | 261,524 |
| July 10, 2025 | 135.8 | 137.14 | 137.14 | 137.53 | 135.57 | 290,700 |
| July 09, 2025 | 136.52 | 136.05 | 136.05 | 136.52 | 135.33 | 483,833 |
| July 08, 2025 | 135.44 | 135.96 | 135.96 | 136.33 | 135 | 327,038 |
| July 07, 2025 | 136.27 | 135.48 | 135.48 | 136.66 | 134.93 | 387,900 |
| July 03, 2025 | 136.36 | 136.65 | 136.65 | 137.07 | 136.29 | 256,200 |
| July 02, 2025 | 135.62 | 136.21 | 136.21 | 136.35 | 135.1 | 421,915 |
| July 01, 2025 | 132.75 | 135.36 | 135.36 | 136 | 132.75 | 508,000 |
| June 30, 2025 | 132.09 | 132.81 | 132.81 | 132.98 | 131.86 | 561,026 |
| June 27, 2025 | 132.1 | 132.14 | 132.14 | 132.76 | 131.48 | 290,406 |
| June 26, 2025 | 131.09 | 131.98 | 131.98 | 132 | 131.07 | 309,105 |
| June 25, 2025 | 131.84 | 130.68 | 130.68 | 131.84 | 130.63 | 440,200 |
| June 24, 2025 | 131.74 | 132.21 | 132.21 | 132.65 | 131.74 | 339,348 |
| June 23, 2025 | 130.52 | 131.56 | 131.56 | 131.62 | 129.94 | 591,900 |
| June 20, 2025 | 130.47 | 130.34 | 130.34 | 130.81 | 130.07 | 578,900 |
| June 18, 2025 | 129.7 | 129.91 | 129.91 | 130.69 | 129.36 | 674,028 |
| June 17, 2025 | 130.42 | 129.56 | 129.56 | 130.57 | 129.51 | 462,147 |
| June 16, 2025 | 130.78 | 130.68 | 130.68 | 131.34 | 130.33 | 1.64M |
| June 13, 2025 | 132.11 | 131.19 | 129.96 | 132.47 | 130.88 | 420,200 |
| June 12, 2025 | 132.08 | 132.62 | 131.37 | 132.62 | 131.38 | 285,136 |
| June 11, 2025 | 132.94 | 132.27 | 131.03 | 132.94 | 131.91 | 265,200 |