144.75
+12.945(+9.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 151.94 | 131.8 | 131.8 | 155 | 125.45 | 274,800 |
August 20, 2025 | 154.43 | 148.95 | 148.95 | 156 | 147.57 | 109,708 |
August 19, 2025 | 155.2 | 155.36 | 155.36 | 160.04 | 154.24 | 108,000 |
August 18, 2025 | 156.67 | 153.3 | 153.3 | 158.74 | 149.6 | 95,300 |
August 15, 2025 | 159.07 | 155.99 | 155.99 | 159.07 | 151.68 | 96,000 |
August 14, 2025 | 150.71 | 156.16 | 156.16 | 156.35 | 148.19 | 120,250 |
August 13, 2025 | 146.73 | 155.09 | 155.09 | 156.61 | 145.13 | 162,430 |
August 12, 2025 | 135.98 | 146.23 | 146.23 | 147.44 | 132.99 | 162,046 |
August 11, 2025 | 134.93 | 134.37 | 134.37 | 136.28 | 129.33 | 146,007 |
August 08, 2025 | 129.56 | 133.23 | 133.23 | 134.28 | 127.63 | 79,710 |
August 07, 2025 | 133.87 | 132.18 | 132.18 | 136.49 | 131.25 | 97,526 |
August 06, 2025 | 134 | 131.47 | 131.47 | 135.69 | 131.47 | 90,624 |
August 05, 2025 | 133.49 | 134.1 | 134.1 | 137.79 | 133.08 | 130,700 |
August 04, 2025 | 123.96 | 133.59 | 133.59 | 133.93 | 123.2 | 120,200 |
August 01, 2025 | 119.17 | 123.99 | 123.99 | 125.95 | 118.04 | 183,225 |
July 31, 2025 | 117.95 | 119.47 | 119.47 | 121.06 | 117.95 | 99,528 |
July 30, 2025 | 120.89 | 119.78 | 119.78 | 125.43 | 118.35 | 97,935 |
July 29, 2025 | 122.68 | 121.65 | 121.65 | 123.47 | 121.4 | 59,623 |
July 28, 2025 | 120.71 | 121.9 | 121.9 | 123.3 | 115.91 | 65,601 |
July 25, 2025 | 119.81 | 120.05 | 120.05 | 120.2 | 115.55 | 58,000 |
July 24, 2025 | 123.88 | 118.94 | 118.94 | 124.21 | 117.67 | 96,600 |
July 23, 2025 | 124.42 | 125.98 | 125.98 | 126 | 120.02 | 120,932 |
July 22, 2025 | 111.25 | 121.85 | 121.85 | 123.41 | 111.25 | 183,200 |
July 21, 2025 | 108.91 | 107.61 | 107.61 | 111.15 | 107.6 | 99,321 |
July 18, 2025 | 109.46 | 107.14 | 107.14 | 109.66 | 105.33 | 123,038 |
July 17, 2025 | 110.49 | 109.46 | 109.46 | 112.01 | 108.88 | 95,500 |
July 16, 2025 | 108.89 | 108.98 | 108.98 | 111.56 | 105 | 150,932 |
July 15, 2025 | 117.88 | 107.95 | 107.95 | 118.59 | 107.93 | 258,557 |
July 14, 2025 | 117.76 | 117.03 | 117.03 | 119.81 | 113.72 | 369,910 |
July 11, 2025 | 119 | 119.35 | 119.35 | 120.89 | 117.54 | 183,600 |
July 10, 2025 | 117.96 | 121.84 | 121.84 | 125.6 | 115.93 | 317,704 |
July 09, 2025 | 113.6 | 117.96 | 117.96 | 119.9 | 113.6 | 205,300 |
July 08, 2025 | 111.58 | 112.57 | 112.57 | 114.75 | 109.29 | 243,200 |
July 07, 2025 | 112.76 | 109.75 | 109.75 | 114.53 | 108.63 | 296,695 |
July 03, 2025 | 117.55 | 113.33 | 113.33 | 117.55 | 111.84 | 223,348 |
July 02, 2025 | 114.74 | 117.41 | 117.41 | 119.9 | 112.62 | 379,400 |
July 01, 2025 | 103.14 | 114.17 | 114.17 | 119.35 | 101.93 | 266,943 |
June 30, 2025 | 107.43 | 104.55 | 104.55 | 107.99 | 104.55 | 223,000 |
June 27, 2025 | 103.86 | 107.02 | 107.02 | 111.67 | 103.2 | 313,714 |
June 26, 2025 | 101.56 | 103.14 | 103.14 | 103.22 | 99.5 | 294,900 |
June 25, 2025 | 103.16 | 101.48 | 101.48 | 105 | 99.21 | 387,700 |
June 24, 2025 | 103.54 | 103.81 | 103.81 | 107.13 | 102.03 | 277,921 |
June 23, 2025 | 94.23 | 103.37 | 103.37 | 103.66 | 93.1 | 247,612 |
June 20, 2025 | 92.29 | 95.27 | 95.27 | 96.36 | 90.79 | 340,805 |
June 18, 2025 | 93.25 | 91.49 | 91.49 | 98.26 | 90.84 | 321,235 |
June 17, 2025 | 97.57 | 94.26 | 94.26 | 99.53 | 93.05 | 273,600 |
June 16, 2025 | 93.91 | 97.68 | 97.68 | 98.51 | 92.3 | 239,150 |
June 13, 2025 | 97.63 | 93.15 | 93.15 | 98.5 | 91.85 | 95,700 |
June 12, 2025 | 97.03 | 99.54 | 99.54 | 100.38 | 95.04 | 112,800 |
June 11, 2025 | 106.97 | 97.72 | 97.72 | 107.15 | 97.69 | 149,142 |
June 10, 2025 | 99.71 | 105.56 | 105.56 | 106.22 | 98.91 | 280,000 |
June 09, 2025 | 96.09 | 97.94 | 97.94 | 98.81 | 95.19 | 142,500 |
June 06, 2025 | 96.96 | 94.01 | 94.01 | 96.99 | 93.48 | 88,500 |
June 05, 2025 | 95.17 | 96.09 | 96.09 | 99.14 | 94.5 | 132,011 |
June 04, 2025 | 90.77 | 95.83 | 95.83 | 96.48 | 90.18 | 78,041 |
June 03, 2025 | 87.7 | 91.53 | 91.53 | 91.83 | 87.7 | 75,800 |
June 02, 2025 | 89.2 | 87.96 | 87.96 | 89.9 | 85.69 | 63,803 |
May 30, 2025 | 90.88 | 90.28 | 90.28 | 92.41 | 89.71 | 72,924 |
May 29, 2025 | 92.55 | 91.42 | 91.42 | 93.09 | 89.45 | 62,700 |
May 28, 2025 | 97.2 | 91.93 | 91.93 | 97.2 | 90.75 | 64,507 |