Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | 710,652 |
September 03, 2025 | 109.97 | 109.96 | 109.96 | 109.99 | 109.95 | 713,430 |
September 02, 2025 | 109.96 | 109.97 | 109.97 | 109.97 | 109.93 | 2.02M |
August 29, 2025 | 109.95 | 109.93 | 109.93 | 109.96 | 109.93 | 1.03M |
August 28, 2025 | 109.84 | 109.85 | 109.85 | 109.87 | 109.82 | 626,517 |
August 27, 2025 | 109.85 | 109.84 | 109.84 | 109.89 | 109.84 | 531,830 |
August 26, 2025 | 109.84 | 109.85 | 109.85 | 109.88 | 109.83 | 720,200 |
August 25, 2025 | 109.9 | 109.83 | 109.83 | 109.9 | 109.83 | 853,421 |
August 22, 2025 | 109.85 | 109.9 | 109.9 | 109.9 | 109.82 | 859,110 |
August 21, 2025 | 109.86 | 109.83 | 109.83 | 109.89 | 109.8 | 1.71M |
August 20, 2025 | 109.52 | 109.54 | 109.54 | 109.56 | 109.46 | 1.24M |
August 19, 2025 | 109.55 | 109.47 | 109.47 | 109.59 | 109.43 | 481,100 |
August 18, 2025 | 109.6 | 109.5 | 109.5 | 109.6 | 109.37 | 651,659 |
August 15, 2025 | 109.68 | 109.42 | 109.42 | 109.68 | 109.36 | 922,500 |
August 14, 2025 | 109.59 | 109.68 | 109.68 | 109.72 | 109.48 | 543,800 |
August 13, 2025 | 109.62 | 109.59 | 109.59 | 109.68 | 109.59 | 405,242 |
August 12, 2025 | 109.61 | 109.59 | 109.59 | 109.8 | 109.52 | 979,804 |
August 11, 2025 | 109.49 | 109.52 | 109.52 | 109.6 | 109.39 | 496,300 |
August 08, 2025 | 109.6 | 109.42 | 109.42 | 109.6 | 109.39 | 823,500 |
August 07, 2025 | 109.65 | 109.5 | 109.5 | 109.68 | 109.47 | 1M |
August 06, 2025 | 109.64 | 109.5 | 109.5 | 109.71 | 109.5 | 1.36M |
August 05, 2025 | 109.75 | 109.63 | 109.63 | 109.76 | 109.59 | 904,302 |
August 04, 2025 | 109.79 | 109.68 | 109.68 | 109.8 | 109.62 | 763,800 |
August 01, 2025 | 109.53 | 109.61 | 109.61 | 109.74 | 109.2 | 1.46M |
July 31, 2025 | 109.7 | 109.64 | 109.64 | 109.83 | 109.41 | 1.82M |
July 30, 2025 | 109.61 | 109.72 | 109.72 | 109.84 | 109.61 | 1.13M |
July 29, 2025 | 109.75 | 109.6 | 109.6 | 109.78 | 109.53 | 1.16M |
July 28, 2025 | 109.6 | 109.6 | 109.6 | 109.73 | 109.53 | 1.07M |
July 25, 2025 | 109.64 | 109.7 | 109.7 | 109.8 | 109.52 | 994,117 |
July 24, 2025 | 109.45 | 109.55 | 109.55 | 109.65 | 109.45 | 1.83M |
July 23, 2025 | 109.66 | 109.51 | 109.51 | 109.8 | 109.47 | 1.69M |
July 22, 2025 | 109.75 | 109.66 | 109.66 | 109.93 | 109.58 | 1.35M |
July 21, 2025 | 109.9 | 109.66 | 109.66 | 110.11 | 109.66 | 1.34M |
July 18, 2025 | 110.08 | 109.83 | 109.83 | 110.1 | 109.65 | 1.11M |
July 17, 2025 | 110 | 109.96 | 109.96 | 110.14 | 109.96 | 1.77M |
July 16, 2025 | 110.07 | 110.05 | 110.05 | 110.12 | 109.96 | 2.11M |
July 15, 2025 | 110.2 | 110 | 110 | 110.2 | 109.99 | 2.64M |
July 14, 2025 | 109.4 | 110.05 | 110.05 | 110.28 | 109.4 | 2.49M |
July 11, 2025 | 109.35 | 109.38 | 109.38 | 109.43 | 109.26 | 2.53M |
July 10, 2025 | 109.36 | 109.37 | 109.37 | 109.48 | 109.3 | 1.32M |
July 09, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.29 | 1.38M |
July 08, 2025 | 109.38 | 109.28 | 109.28 | 109.51 | 109.28 | 1.99M |
July 07, 2025 | 109.4 | 109.53 | 109.53 | 109.67 | 109.19 | 1.45M |
July 03, 2025 | 109.06 | 109.7 | 109.7 | 109.7 | 109.02 | 2.78M |
July 02, 2025 | 108.85 | 109.06 | 109.06 | 109.38 | 108.68 | 6.16M |
July 01, 2025 | 108.76 | 108.76 | 108.76 | 109.27 | 108.72 | 4.44M |
June 30, 2025 | 108.1 | 108.75 | 108.75 | 109.04 | 108.1 | 7.98M |
June 27, 2025 | 99.07 | 97.33 | 97.33 | 99.46 | 97.33 | 1.31M |
June 26, 2025 | 98.64 | 98.54 | 98.54 | 99.26 | 97.78 | 638,900 |
June 25, 2025 | 99 | 98.8 | 98.8 | 99.56 | 97.7 | 896,900 |
June 24, 2025 | 101.71 | 99.69 | 99.69 | 101.71 | 98.65 | 1.06M |
June 23, 2025 | 99.26 | 100.41 | 100.41 | 100.94 | 98.73 | 1.52M |
June 20, 2025 | 103.75 | 100.27 | 100.27 | 105.14 | 100.2 | 5.81M |
June 18, 2025 | 83.48 | 81.01 | 81.01 | 85.84 | 79.16 | 2.17M |
June 17, 2025 | 75.14 | 73.24 | 73.24 | 75.97 | 73.06 | 927,840 |
June 16, 2025 | 76.67 | 76.14 | 76.14 | 76.89 | 75.33 | 482,323 |
June 13, 2025 | 76.84 | 76.03 | 76.03 | 77.59 | 75.52 | 461,500 |
June 12, 2025 | 77.27 | 77.8 | 77.8 | 77.92 | 77.02 | 511,148 |
June 11, 2025 | 79.85 | 77.78 | 77.78 | 79.85 | 77.54 | 252,100 |
June 10, 2025 | 80.06 | 79.48 | 79.48 | 80.41 | 78.72 | 345,648 |