135.05
-1.13(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 136.37 | 135.05 | 135.05 | 138.62 | 134.27 | 3.57M |
| September 04, 2025 | 136.58 | 136.18 | 136.18 | 136.75 | 135.24 | 3.34M |
| September 03, 2025 | 136.45 | 136.77 | 136.77 | 137.7 | 135.96 | 3.33M |
| September 02, 2025 | 137.57 | 136.78 | 136.78 | 138.49 | 134.03 | 4.91M |
| August 29, 2025 | 137.8 | 138.18 | 138.18 | 138.85 | 137.43 | 3.77M |
| August 28, 2025 | 138.23 | 137.65 | 137.65 | 138.47 | 136.24 | 3.85M |
| August 27, 2025 | 137.6 | 137.98 | 137.98 | 138.67 | 137.39 | 3.62M |
| August 26, 2025 | 137 | 137.88 | 137.88 | 138.2 | 136.72 | 4.11M |
| August 25, 2025 | 139.65 | 137.26 | 137.26 | 139.94 | 137.04 | 2.78M |
| August 22, 2025 | 139.7 | 139.68 | 139.68 | 140.09 | 136.79 | 6.16M |
| August 21, 2025 | 139.43 | 140 | 140 | 140.19 | 137.82 | 3.6M |
| August 20, 2025 | 139.03 | 139.96 | 139.96 | 140.42 | 138.11 | 3.75M |
| August 19, 2025 | 137.59 | 139.11 | 139.11 | 140.21 | 137.06 | 4.67M |
| August 18, 2025 | 136.65 | 137.06 | 137.06 | 137.65 | 135.51 | 3.79M |
| August 15, 2025 | 135.67 | 136.7 | 136.7 | 137.86 | 135.01 | 4.22M |
| August 14, 2025 | 134 | 134.62 | 134.62 | 134.73 | 132.67 | 4.16M |
| August 13, 2025 | 132.59 | 134.29 | 134.29 | 135.29 | 132.22 | 4.26M |
| August 12, 2025 | 132.82 | 132.32 | 132.32 | 133.3 | 131.82 | 3M |
| August 11, 2025 | 133.69 | 132.22 | 132.22 | 135.2 | 131.64 | 3.48M |
| August 08, 2025 | 133.51 | 133.24 | 133.24 | 134.43 | 131.65 | 3.93M |
| August 07, 2025 | 134.76 | 132.7 | 132.7 | 135.45 | 131.06 | 6.31M |
| August 06, 2025 | 134.5 | 134.04 | 134.04 | 136.47 | 134.01 | 5.7M |
| August 05, 2025 | 136.22 | 134.28 | 134.28 | 136.7 | 133.81 | 5.43M |
| August 04, 2025 | 135.28 | 136.15 | 136.15 | 136.5 | 134.38 | 4.98M |
| August 01, 2025 | 138.44 | 135.33 | 135.33 | 138.81 | 134.82 | 5.45M |
| July 31, 2025 | 139.14 | 138.94 | 138.94 | 141.38 | 138.76 | 5.67M |
| July 30, 2025 | 141.62 | 140.85 | 140.85 | 142.83 | 139.91 | 5.18M |
| July 29, 2025 | 140.16 | 142.5 | 142.5 | 142.64 | 140.06 | 6.64M |
| July 28, 2025 | 142.13 | 139.94 | 139.94 | 144.05 | 139.25 | 7.91M |
| July 25, 2025 | 141 | 142.03 | 142.03 | 142.15 | 138.39 | 7.78M |
| July 24, 2025 | 143.31 | 140.08 | 140.08 | 144.18 | 139.25 | 12.91M |
| July 23, 2025 | 137 | 143 | 143 | 143.25 | 128.22 | 29.01M |
| July 22, 2025 | 165.5 | 165.98 | 165.98 | 167.39 | 164.61 | 4.73M |
| July 21, 2025 | 166.87 | 165.46 | 165.46 | 167.07 | 164.89 | 4.71M |
| July 18, 2025 | 167.75 | 165.74 | 165.74 | 168.02 | 165.66 | 3.99M |
| July 17, 2025 | 166.25 | 167.35 | 167.35 | 167.8 | 166 | 5.48M |
| July 16, 2025 | 164.83 | 165.71 | 165.71 | 165.94 | 164.09 | 3.56M |
| July 15, 2025 | 166.16 | 164.42 | 164.42 | 167.03 | 164.22 | 4.38M |
| July 14, 2025 | 166.65 | 167 | 167 | 168.93 | 165.38 | 4.08M |
| July 11, 2025 | 168.72 | 165.52 | 165.52 | 169.75 | 164.05 | 6.29M |
| July 10, 2025 | 170.71 | 169.7 | 169.7 | 171.08 | 168.54 | 4.34M |
| July 09, 2025 | 171.18 | 170.95 | 170.95 | 171.77 | 169.79 | 3.32M |
| July 08, 2025 | 172.9 | 170.42 | 170.42 | 173.5 | 168.7 | 3.85M |
| July 07, 2025 | 175.25 | 173.31 | 173.31 | 175.92 | 172.6 | 2.96M |
| July 03, 2025 | 173.43 | 175.55 | 175.55 | 175.79 | 172.78 | 2.21M |
| July 02, 2025 | 172.65 | 172.45 | 172.45 | 173.5 | 170.55 | 2.78M |
| July 01, 2025 | 171.39 | 172.68 | 172.68 | 173.09 | 170.8 | 3.15M |
| June 30, 2025 | 173.06 | 172.41 | 172.41 | 173.5 | 171.06 | 3.29M |
| June 27, 2025 | 171.54 | 172.33 | 172.33 | 173.5 | 170.68 | 3.94M |
| June 26, 2025 | 170.37 | 171.36 | 171.36 | 171.56 | 169.35 | 3.05M |
| June 25, 2025 | 174.75 | 170.36 | 170.36 | 174.75 | 170.2 | 4.13M |
| June 24, 2025 | 177 | 172.66 | 172.66 | 177.36 | 171.68 | 6.88M |
| June 23, 2025 | 169.04 | 170.54 | 170.54 | 170.74 | 166.5 | 7.17M |
| June 20, 2025 | 162.33 | 163.38 | 163.38 | 164.58 | 161.78 | 8.51M |
| June 18, 2025 | 163.65 | 161.36 | 161.36 | 164.2 | 159.76 | 5.64M |
| June 17, 2025 | 164.17 | 163.44 | 163.44 | 165.34 | 163.27 | 2.96M |
| June 16, 2025 | 163.97 | 164.89 | 164.89 | 165.77 | 163.38 | 3.07M |
| June 13, 2025 | 164.65 | 163.02 | 163.02 | 166 | 162.38 | 3.5M |
| June 12, 2025 | 167.72 | 168.02 | 168.02 | 168.25 | 166.49 | 2.35M |
| June 11, 2025 | 168.22 | 168.07 | 168.07 | 168.84 | 166.33 | 3.35M |