151.31
-2.09(-1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 154 | 153.4 | 153.4 | 155.34 | 151.68 | 1.36M |
| September 04, 2025 | 151.3 | 152.8 | 152.8 | 154.49 | 151.04 | 1.43M |
| September 03, 2025 | 148 | 150.98 | 150.98 | 151.42 | 148 | 1.07M |
| September 02, 2025 | 143.86 | 149.77 | 149.77 | 150.27 | 141.87 | 1.43M |
| August 29, 2025 | 149.25 | 145.1 | 145.1 | 149.38 | 141.81 | 2.08M |
| August 28, 2025 | 150.23 | 150.03 | 150.03 | 154.3 | 146.3 | 4.08M |
| August 27, 2025 | 142.14 | 144.41 | 144.41 | 146.66 | 142.07 | 2.58M |
| August 26, 2025 | 140.53 | 141.98 | 141.98 | 143.66 | 140.29 | 1.18M |
| August 25, 2025 | 141.82 | 140.49 | 140.49 | 143.66 | 140.39 | 928,016 |
| August 22, 2025 | 141.69 | 141.81 | 141.81 | 144.68 | 139.75 | 1.18M |
| August 21, 2025 | 138.45 | 141.78 | 141.78 | 141.98 | 136.23 | 1.17M |
| August 20, 2025 | 139.98 | 139.28 | 139.28 | 141.46 | 138 | 1.4M |
| August 19, 2025 | 141.22 | 141.48 | 141.48 | 143 | 139.75 | 1.14M |
| August 18, 2025 | 135.18 | 141.88 | 141.88 | 141.93 | 134.9 | 1.36M |
| August 15, 2025 | 134.12 | 135.03 | 135.03 | 135.12 | 132 | 742,915 |
| August 14, 2025 | 134.77 | 134.36 | 134.36 | 135.19 | 131.52 | 995,575 |
| August 13, 2025 | 138.21 | 138.3 | 138.3 | 139.73 | 137.16 | 991,600 |
| August 12, 2025 | 135.93 | 137.98 | 137.98 | 138.6 | 133.99 | 1.2M |
| August 11, 2025 | 134.38 | 131.94 | 131.94 | 136.26 | 131.4 | 987,618 |
| August 08, 2025 | 133.6 | 133.52 | 133.52 | 134.62 | 132.02 | 721,830 |
| August 07, 2025 | 135.81 | 132.71 | 132.71 | 136.8 | 131.91 | 1.33M |
| August 06, 2025 | 135.9 | 135.53 | 135.53 | 136.46 | 134.22 | 737,910 |
| August 05, 2025 | 136.75 | 135.81 | 135.81 | 139.13 | 135.03 | 736,044 |
| August 04, 2025 | 135.5 | 136.53 | 136.53 | 136.66 | 134.28 | 976,211 |
| August 01, 2025 | 134.45 | 133.16 | 133.16 | 136.05 | 130 | 1.25M |
| July 31, 2025 | 138.41 | 136.52 | 136.52 | 138.41 | 135.3 | 867,295 |
| July 30, 2025 | 140.07 | 138.9 | 138.9 | 140.78 | 135.56 | 924,270 |
| July 29, 2025 | 142.5 | 139.41 | 139.41 | 143.88 | 138.38 | 1.39M |
| July 28, 2025 | 140.1 | 142.45 | 142.45 | 142.99 | 139.15 | 1.11M |
| July 25, 2025 | 137.62 | 138.67 | 138.67 | 140.07 | 137.13 | 753,700 |
| July 24, 2025 | 139.39 | 137.04 | 137.04 | 139.85 | 136.51 | 810,786 |
| July 23, 2025 | 140.38 | 139.37 | 139.37 | 140.51 | 137.09 | 877,270 |
| July 22, 2025 | 139.86 | 139.7 | 139.7 | 141.17 | 136.43 | 1.41M |
| July 21, 2025 | 140.89 | 139.92 | 139.92 | 142.13 | 137.47 | 1.28M |
| July 18, 2025 | 140.05 | 139.97 | 139.97 | 140.46 | 137.8 | 1.4M |
| July 17, 2025 | 136.78 | 139.67 | 139.67 | 141.42 | 136.7 | 1.87M |
| July 16, 2025 | 132.99 | 136.44 | 136.44 | 136.54 | 131.61 | 1.41M |
| July 15, 2025 | 134.5 | 132.09 | 132.09 | 136 | 131.79 | 1.54M |
| July 14, 2025 | 129.51 | 134.31 | 134.31 | 134.34 | 127.87 | 1.05M |
| July 11, 2025 | 129.09 | 129.46 | 129.46 | 131.6 | 129.09 | 972,100 |
| July 10, 2025 | 129.88 | 130.18 | 130.18 | 132.72 | 129.25 | 935,249 |
| July 09, 2025 | 128.57 | 128.79 | 128.79 | 130.51 | 127.58 | 1.07M |
| July 08, 2025 | 129.2 | 128.78 | 128.78 | 130.34 | 126.1 | 1.32M |
| July 07, 2025 | 131.65 | 129.3 | 129.3 | 132 | 128.46 | 1.33M |
| July 03, 2025 | 131.65 | 132.54 | 132.54 | 133.24 | 130.41 | 673,800 |
| July 02, 2025 | 132.83 | 131.39 | 131.39 | 132.91 | 128.53 | 1.56M |
| July 01, 2025 | 130.04 | 133.16 | 133.16 | 134.32 | 130.04 | 1.28M |
| June 30, 2025 | 131.44 | 131.18 | 131.18 | 131.96 | 129.1 | 743,300 |
| June 27, 2025 | 130.12 | 130.61 | 130.61 | 133.33 | 129.04 | 2.18M |
| June 26, 2025 | 129 | 129.92 | 129.92 | 132.87 | 128.5 | 1.41M |
| June 25, 2025 | 125.46 | 128.13 | 128.13 | 128.15 | 124.73 | 1.24M |
| June 24, 2025 | 125.57 | 124.28 | 124.28 | 126.45 | 123.25 | 721,740 |
| June 23, 2025 | 122.1 | 124.41 | 124.41 | 125.58 | 121.11 | 1.36M |
| June 20, 2025 | 123.82 | 123.35 | 123.35 | 124.57 | 121.68 | 1.46M |
| June 18, 2025 | 123.38 | 123.18 | 123.18 | 126.1 | 122.86 | 1.08M |
| June 17, 2025 | 124.95 | 123.84 | 123.84 | 126.44 | 123.55 | 1.2M |
| June 16, 2025 | 123.6 | 126.47 | 126.47 | 126.66 | 121.99 | 1.3M |
| June 13, 2025 | 123.64 | 121.83 | 121.83 | 126.44 | 121.12 | 1.34M |
| June 12, 2025 | 124.29 | 125.98 | 125.98 | 126.45 | 123.53 | 936,565 |
| June 11, 2025 | 124.51 | 125.03 | 125.03 | 126.17 | 122.73 | 1.47M |