136.02
+0.99(+0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 134.58 | 135.03 | 135.03 | 135.89 | 134.58 | 474 |
September 04, 2025 | 133.88 | 133.57 | 133.57 | 133.98 | 133.5 | 445 |
September 03, 2025 | 134.8 | 133.9 | 133.9 | 134.8 | 133 | 407 |
September 02, 2025 | 134.2 | 132.87 | 132.87 | 134.2 | 132.44 | 1,225 |
September 01, 2025 | 134.92 | 133.2 | 133.2 | 134.92 | 133.06 | 1,944 |
August 29, 2025 | 134.9 | 134.23 | 134.23 | 134.9 | 133.66 | 684 |
August 28, 2025 | 133.62 | 134.6 | 134.6 | 134.72 | 133.62 | 470 |
August 27, 2025 | 133.86 | 133.61 | 133.61 | 133.86 | 132.9 | 449 |
August 26, 2025 | 133.58 | 133.86 | 133.86 | 134.3 | 133.32 | 164 |
August 22, 2025 | 133.72 | 134.96 | 134.96 | 134.96 | 132.82 | 11 |
August 21, 2025 | 133.88 | 132.51 | 132.51 | 133.88 | 132.51 | 0 |
August 20, 2025 | 133.22 | 132.79 | 132.79 | 133.22 | 132.36 | 499 |
August 19, 2025 | 134.1 | 133.37 | 133.37 | 134.1 | 133.37 | 3 |
August 18, 2025 | 134.66 | 133.7 | 133.7 | 134.66 | 133.7 | 166 |
August 15, 2025 | 133.26 | 132.71 | 132.71 | 133.26 | 132.71 | 1,306 |
August 14, 2025 | 133.6 | 132.08 | 132.08 | 133.6 | 132.08 | 2 |
August 13, 2025 | 133.38 | 132.91 | 132.91 | 133.38 | 132.62 | 70 |
August 12, 2025 | 132.26 | 132.16 | 132.16 | 132.26 | 130.48 | 264 |
August 11, 2025 | 132.22 | 131.05 | 131.05 | 132.22 | 131.05 | 213 |
August 08, 2025 | 131.2 | 131.53 | 131.53 | 131.72 | 131.2 | 213 |
August 07, 2025 | 130.86 | 131.6 | 131.6 | 131.6 | 130.86 | 2,037 |
August 06, 2025 | 130.36 | 129.74 | 129.74 | 130.36 | 129.74 | 6 |
August 05, 2025 | 130.48 | 129.5 | 129.5 | 130.48 | 129.5 | 166 |
August 04, 2025 | 129.66 | 129.18 | 129.18 | 129.76 | 129.04 | 251 |
August 01, 2025 | 128.26 | 127.91 | 127.91 | 128.88 | 127.91 | 423 |
July 31, 2025 | 131.1 | 128.96 | 128.96 | 131.1 | 128.9 | 19 |
July 30, 2025 | 131.54 | 130.07 | 130.07 | 131.54 | 130.07 | 113 |
July 29, 2025 | 131 | 131.38 | 131.38 | 131.64 | 131 | 33 |
July 28, 2025 | 132.54 | 131.34 | 131.34 | 132.54 | 130.82 | 7 |
July 25, 2025 | 132.44 | 131.42 | 131.42 | 132.44 | 131.32 | 390 |
July 24, 2025 | 133 | 132.49 | 132.49 | 133.74 | 132.24 | 651 |
July 23, 2025 | 132.98 | 133 | 133 | 133 | 132.72 | 31 |
July 22, 2025 | 131.98 | 132 | 132 | 132.14 | 130.48 | 213 |
July 21, 2025 | 132.84 | 132.55 | 132.55 | 132.98 | 132.2 | 1,450 |
July 18, 2025 | 132.52 | 131.83 | 131.83 | 132.52 | 131.83 | 53 |
July 17, 2025 | 132.82 | 131.88 | 131.88 | 132.82 | 131.56 | 217 |
July 16, 2025 | 131.62 | 130.54 | 130.54 | 131.62 | 130.2 | 192 |
July 15, 2025 | 132.44 | 131.13 | 131.13 | 132.44 | 131.13 | 294 |
July 14, 2025 | 131.68 | 130.34 | 130.34 | 131.68 | 130.34 | 139 |
July 11, 2025 | 131.36 | 130.62 | 130.62 | 131.4 | 130.03 | 17,296 |
July 10, 2025 | 131.24 | 130.25 | 130.25 | 131.24 | 130.25 | 2 |
July 09, 2025 | 130.94 | 130.96 | 130.96 | 130.96 | 130.66 | 2 |
July 08, 2025 | 130.14 | 129.4 | 129.4 | 130.24 | 129.4 | 28 |
July 07, 2025 | 130.08 | 129.48 | 129.48 | 130.14 | 129.4 | 406 |
July 04, 2025 | 130.66 | 129.83 | 129.83 | 130.66 | 129.2 | 1 |
July 03, 2025 | 131.42 | 130.96 | 130.96 | 131.42 | 130.88 | 0 |
July 02, 2025 | 127.98 | 129.4 | 129.4 | 130.06 | 127.98 | 237 |
July 01, 2025 | 130.14 | 129.43 | 129.43 | 130.14 | 129.43 | 80 |
June 30, 2025 | 129.78 | 128.9 | 128.9 | 129.78 | 128.5 | 403 |
June 27, 2025 | 129.28 | 127.89 | 127.89 | 129.28 | 127.4 | 217 |
June 26, 2025 | 128.88 | 128.77 | 128.77 | 129.1 | 127.82 | 743 |
June 25, 2025 | 126.98 | 127.41 | 127.41 | 127.7 | 126.98 | 112 |
June 24, 2025 | 125.34 | 127.25 | 127.25 | 127.25 | 125.34 | 66 |
June 23, 2025 | 124.72 | 123.78 | 123.78 | 124.72 | 122.64 | 5 |
June 20, 2025 | 124.14 | 123.42 | 123.43 | 124.14 | 123.42 | 77 |
June 19, 2025 | 123.8 | 122.45 | 122.45 | 123.8 | 122.45 | 0 |
June 18, 2025 | 125.62 | 124.81 | 124.81 | 125.62 | 124.2 | 0 |
June 17, 2025 | 126.26 | 124.94 | 124.94 | 126.26 | 124.94 | 30 |
June 16, 2025 | 125.3 | 126.97 | 126.97 | 127.58 | 125.3 | 16 |
June 13, 2025 | 124.8 | 125.45 | 125.45 | 125.74 | 124.66 | 309 |