133.97
+0.25(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 134.09 | 133.97 | 133.97 | 138.76 | 131.16 | 2.4M |
| September 04, 2025 | 133 | 133.72 | 133.72 | 136.71 | 132.01 | 2M |
| September 03, 2025 | 125.23 | 130.16 | 130.16 | 130.95 | 125.23 | 1.52M |
| September 02, 2025 | 120.46 | 125.6 | 125.6 | 125.89 | 119.02 | 1.99M |
| August 29, 2025 | 129.23 | 125 | 125 | 132.3 | 123.71 | 1.81M |
| August 28, 2025 | 126 | 129.35 | 129.35 | 131.1 | 125.9 | 2.2M |
| August 27, 2025 | 115.11 | 124.9 | 124.9 | 125.6 | 114.8 | 1.99M |
| August 26, 2025 | 114.37 | 115.04 | 115.04 | 115.79 | 112.8 | 1.27M |
| August 25, 2025 | 115.59 | 113.94 | 113.94 | 116.24 | 112.42 | 1.57M |
| August 22, 2025 | 117.24 | 118.15 | 118.15 | 119.01 | 116.22 | 1.45M |
| August 21, 2025 | 118.2 | 116.31 | 116.31 | 118.2 | 113.59 | 2.39M |
| August 20, 2025 | 118 | 120.44 | 120.44 | 120.58 | 117.62 | 1.55M |
| August 19, 2025 | 123.7 | 119.83 | 119.83 | 123.94 | 119.77 | 1.76M |
| August 18, 2025 | 117 | 123.74 | 123.74 | 123.86 | 116.59 | 2.13M |
| August 15, 2025 | 119.5 | 116.37 | 116.37 | 120 | 114.96 | 2.13M |
| August 14, 2025 | 120.5 | 119.6 | 119.6 | 121.8 | 117.3 | 1.86M |
| August 13, 2025 | 118 | 122.92 | 122.92 | 123.88 | 117.57 | 2.36M |
| August 12, 2025 | 113 | 116.75 | 116.75 | 118.94 | 112 | 2.72M |
| August 11, 2025 | 107.37 | 111.67 | 111.67 | 115.68 | 106.31 | 6.19M |
| August 08, 2025 | 104.78 | 101.77 | 101.77 | 105.9 | 100.58 | 3.44M |
| August 07, 2025 | 97.68 | 99.92 | 99.92 | 102.49 | 94 | 7.63M |
| August 06, 2025 | 110.12 | 110.39 | 110.39 | 112.35 | 108.05 | 3.5M |
| August 05, 2025 | 115.16 | 109.84 | 109.84 | 115.79 | 108.89 | 2.27M |
| August 04, 2025 | 117.51 | 116.28 | 116.28 | 117.51 | 113 | 1.36M |
| August 01, 2025 | 118.6 | 116.42 | 116.42 | 119.53 | 115.07 | 1.37M |
| July 31, 2025 | 123 | 121.19 | 121.19 | 123.15 | 120.22 | 1.03M |
| July 30, 2025 | 120.82 | 123.28 | 123.28 | 124.31 | 118.97 | 1.28M |
| July 29, 2025 | 121 | 119.93 | 119.93 | 121.94 | 118.34 | 1.39M |
| July 28, 2025 | 121.42 | 120.95 | 120.95 | 122.66 | 119.74 | 1.4M |
| July 25, 2025 | 119.89 | 120.86 | 120.86 | 121.85 | 117.63 | 1.36M |
| July 24, 2025 | 117.86 | 119.22 | 119.22 | 119.41 | 116.87 | 1.22M |
| July 23, 2025 | 117.84 | 117.66 | 117.66 | 120.89 | 117.02 | 1.29M |
| July 22, 2025 | 112.08 | 116.05 | 116.05 | 116.51 | 111.99 | 1.53M |
| July 21, 2025 | 118 | 111.61 | 111.61 | 118.13 | 111.46 | 1.81M |
| July 18, 2025 | 111.51 | 117.63 | 117.63 | 118.8 | 110.71 | 2.54M |
| July 17, 2025 | 108.2 | 110.9 | 110.9 | 111.8 | 108.03 | 1.77M |
| July 16, 2025 | 107.12 | 108.51 | 108.51 | 108.67 | 105.25 | 1.63M |
| July 15, 2025 | 107.01 | 106.86 | 106.86 | 109.46 | 106 | 2.12M |
| July 14, 2025 | 109.25 | 106.02 | 106.02 | 109.7 | 105.93 | 2.19M |
| July 11, 2025 | 113.29 | 109.98 | 109.98 | 113.65 | 109.55 | 2.02M |
| July 10, 2025 | 117.9 | 115.37 | 115.37 | 117.9 | 114.3 | 2.22M |
| July 09, 2025 | 118.27 | 117.66 | 117.66 | 118.81 | 114.96 | 1.58M |
| July 08, 2025 | 122.24 | 116.99 | 116.99 | 122.5 | 113.88 | 3.48M |
| July 07, 2025 | 127.41 | 122.39 | 122.39 | 128.14 | 120.82 | 2M |
| July 03, 2025 | 130.81 | 130.98 | 130.98 | 132.48 | 130 | 789,400 |
| July 02, 2025 | 126.77 | 129.48 | 129.48 | 130.42 | 125.8 | 1.48M |
| July 01, 2025 | 123.75 | 126.67 | 126.67 | 129.6 | 123.34 | 1.62M |
| June 30, 2025 | 126.68 | 124.44 | 124.44 | 128.26 | 124.42 | 1.18M |
| June 27, 2025 | 126.36 | 126.33 | 126.33 | 126.9 | 122.94 | 2.44M |
| June 26, 2025 | 125.65 | 124.89 | 124.89 | 127.06 | 122.33 | 1.5M |
| June 25, 2025 | 121.66 | 125.45 | 125.45 | 125.91 | 119.5 | 1.63M |
| June 24, 2025 | 124.54 | 121.87 | 121.87 | 125.59 | 120.56 | 1.4M |
| June 23, 2025 | 116.73 | 123.11 | 123.11 | 123.76 | 115.2 | 1.53M |
| June 20, 2025 | 122.32 | 119.85 | 119.85 | 122.78 | 116.87 | 2.45M |
| June 18, 2025 | 125.59 | 122.24 | 122.24 | 126.18 | 121.84 | 2.16M |
| June 17, 2025 | 124.07 | 125.57 | 125.57 | 126.9 | 121 | 2M |
| June 16, 2025 | 127.48 | 126.21 | 126.21 | 128.23 | 125.29 | 1.62M |
| June 13, 2025 | 127.11 | 125.26 | 125.26 | 130.67 | 123.47 | 2.22M |
| June 12, 2025 | 123.55 | 128.54 | 128.54 | 129.77 | 123.15 | 2.55M |
| June 11, 2025 | 118.76 | 124.52 | 124.52 | 125.35 | 118.68 | 2.92M |