138.47
+9.47(+7.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 129.73 | 138.47 | 138.47 | 139.7 | 129.73 | 520,400 |
September 04, 2025 | 125.57 | 129 | 129 | 129.77 | 125.44 | 234,002 |
September 03, 2025 | 131.25 | 126.38 | 126.38 | 134.03 | 124.59 | 371,533 |
September 02, 2025 | 128.43 | 131.6 | 131.6 | 132.18 | 126.75 | 485,738 |
August 29, 2025 | 132.2 | 130.79 | 130.79 | 132.94 | 130.19 | 280,922 |
August 28, 2025 | 134.2 | 132.69 | 132.69 | 134.26 | 131.03 | 214,300 |
August 27, 2025 | 127.49 | 132.6 | 132.6 | 132.95 | 127.35 | 325,800 |
August 26, 2025 | 131.55 | 128.47 | 128.47 | 132.26 | 127.49 | 380,200 |
August 25, 2025 | 130.51 | 131.75 | 131.75 | 132.78 | 128.86 | 437,100 |
August 22, 2025 | 118.52 | 129.74 | 129.74 | 130.55 | 117.7 | 560,400 |
August 21, 2025 | 121.23 | 118.54 | 117.84 | 121.64 | 117.94 | 493,544 |
August 20, 2025 | 122.45 | 122.88 | 122.15 | 123.3 | 117.79 | 700,552 |
August 19, 2025 | 125.77 | 122.56 | 121.84 | 128.32 | 122.52 | 339,851 |
August 18, 2025 | 125.32 | 124.85 | 124.11 | 127.08 | 124.09 | 231,800 |
August 15, 2025 | 126.96 | 124.76 | 124.76 | 126.96 | 124.12 | 231,100 |
August 14, 2025 | 126.81 | 125.85 | 125.85 | 128 | 122.5 | 511,555 |
August 13, 2025 | 120.92 | 129.47 | 129.47 | 129.64 | 120.92 | 406,462 |
August 12, 2025 | 112.23 | 120.88 | 120.88 | 121.4 | 111.05 | 593,443 |
August 11, 2025 | 111.26 | 111.09 | 111.09 | 112.25 | 108.89 | 478,727 |
August 08, 2025 | 111.25 | 110.5 | 110.5 | 111.68 | 109.3 | 336,709 |
August 07, 2025 | 119.28 | 111.5 | 111.5 | 119.28 | 111.16 | 443,712 |
August 06, 2025 | 117 | 116.16 | 116.16 | 117.82 | 114.51 | 382,823 |
August 05, 2025 | 113.8 | 116.19 | 116.19 | 116.99 | 111.72 | 577,700 |
August 04, 2025 | 114 | 113.89 | 113.89 | 115.05 | 111.92 | 415,750 |
August 01, 2025 | 113.22 | 114.53 | 114.53 | 117.26 | 111.27 | 734,945 |
July 31, 2025 | 115.47 | 116.81 | 116.81 | 118.46 | 114.02 | 615,400 |
July 30, 2025 | 124.01 | 117.34 | 117.34 | 125 | 116 | 1.3M |
July 29, 2025 | 137.75 | 123.61 | 123.61 | 139.03 | 122.34 | 1.9M |
July 28, 2025 | 149.59 | 149.88 | 149.88 | 151.12 | 145.98 | 734,100 |
July 25, 2025 | 147 | 149.08 | 149.08 | 149.94 | 146.09 | 515,731 |
July 24, 2025 | 140.26 | 147.29 | 147.29 | 147.41 | 140.26 | 546,800 |
July 23, 2025 | 136.46 | 140.25 | 140.25 | 140.42 | 135.25 | 423,815 |
July 22, 2025 | 126.92 | 133.76 | 133.76 | 134.04 | 126.4 | 740,250 |
July 21, 2025 | 138.38 | 126.3 | 126.3 | 138.38 | 125.19 | 507,796 |
July 18, 2025 | 138.65 | 136.65 | 136.65 | 139.45 | 135.08 | 685,818 |
July 17, 2025 | 133.86 | 137.2 | 137.2 | 138.49 | 133.49 | 392,400 |
July 16, 2025 | 133.4 | 132.38 | 132.38 | 134.11 | 127.95 | 501,249 |
July 15, 2025 | 137.56 | 133 | 133 | 138.03 | 132.55 | 441,440 |
July 14, 2025 | 141.51 | 136.1 | 136.1 | 143.15 | 135.88 | 400,321 |
July 11, 2025 | 147.62 | 142.9 | 142.9 | 151.84 | 141.39 | 358,900 |
July 10, 2025 | 145.06 | 149.06 | 149.06 | 153.23 | 142.95 | 559,721 |
July 09, 2025 | 147.07 | 144.57 | 144.57 | 147.19 | 140.82 | 420,800 |
July 08, 2025 | 138.19 | 144.33 | 144.33 | 146.58 | 138.19 | 688,900 |
July 07, 2025 | 142.37 | 137.28 | 137.28 | 145.26 | 136.63 | 811,300 |
July 03, 2025 | 144.47 | 144.61 | 144.61 | 146.88 | 143.83 | 528,500 |
July 02, 2025 | 138.5 | 143.5 | 143.5 | 143.55 | 136.53 | 526,166 |
July 01, 2025 | 131.24 | 138.57 | 138.57 | 142.08 | 129.78 | 731,848 |
June 30, 2025 | 132.5 | 131.69 | 131.69 | 132.5 | 130.19 | 485,200 |
June 27, 2025 | 130.88 | 131.51 | 131.51 | 132.5 | 127.35 | 782,317 |
June 26, 2025 | 128.21 | 129.76 | 129.76 | 130.28 | 125.9 | 322,600 |
June 25, 2025 | 127.66 | 126.53 | 126.53 | 130.88 | 126.41 | 578,900 |
June 24, 2025 | 120.52 | 128.63 | 128.63 | 129.04 | 119.39 | 805,886 |
June 23, 2025 | 114.29 | 117.09 | 117.09 | 117.76 | 112.24 | 374,841 |
June 20, 2025 | 113.07 | 114.98 | 114.98 | 116.28 | 112.56 | 483,401 |
June 18, 2025 | 111.61 | 111.68 | 111.68 | 113.93 | 111.38 | 286,200 |
June 17, 2025 | 112.05 | 111.41 | 111.41 | 117.43 | 110.8 | 506,620 |
June 16, 2025 | 115.65 | 112.86 | 112.86 | 117.11 | 111.76 | 325,000 |
June 13, 2025 | 116.62 | 113.9 | 113.9 | 117.2 | 113.17 | 296,024 |
June 12, 2025 | 119.36 | 119.27 | 119.27 | 120.18 | 118.07 | 299,100 |
June 11, 2025 | 124.55 | 121.19 | 121.19 | 124.87 | 120.95 | 288,800 |