143.12
+2.77(+1.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 140.65 | 143.12 | 143.12 | 143.22 | 140.65 | 3.3M |
| September 04, 2025 | 140.27 | 140.35 | 140.35 | 140.7 | 139.24 | 1.7M |
| September 03, 2025 | 140.39 | 140.36 | 140.36 | 141.98 | 139.71 | 1.65M |
| September 02, 2025 | 139.2 | 140.41 | 140.41 | 141.1 | 139.03 | 1.83M |
| August 29, 2025 | 138.13 | 138.22 | 138.22 | 138.86 | 137.64 | 1.21M |
| August 28, 2025 | 138.59 | 138.21 | 138.21 | 139 | 137.83 | 1.24M |
| August 27, 2025 | 138.06 | 138.59 | 138.59 | 138.96 | 137.99 | 1.07M |
| August 26, 2025 | 137.39 | 138.47 | 138.47 | 138.57 | 137.09 | 1.41M |
| August 25, 2025 | 139.99 | 137.07 | 137.07 | 140.29 | 136.89 | 1.58M |
| August 22, 2025 | 139.61 | 139.84 | 139.84 | 141.66 | 139.25 | 1.31M |
| August 21, 2025 | 138 | 138.76 | 138.76 | 139.32 | 137.12 | 929,850 |
| August 20, 2025 | 137.58 | 138.42 | 138.42 | 138.79 | 137.32 | 1.48M |
| August 19, 2025 | 138.4 | 137.89 | 137.89 | 139.09 | 137.69 | 1.14M |
| August 18, 2025 | 138.97 | 138.38 | 138.38 | 139.68 | 138.28 | 1.14M |
| August 15, 2025 | 137.95 | 138.76 | 138.76 | 138.87 | 137.39 | 1.63M |
| August 14, 2025 | 136.23 | 137.27 | 137.27 | 137.51 | 135.68 | 1.94M |
| August 13, 2025 | 134.54 | 137.1 | 137.1 | 137.31 | 134.5 | 2.03M |
| August 12, 2025 | 131.9 | 134 | 134 | 134.06 | 131.82 | 2M |
| August 11, 2025 | 131.68 | 131.74 | 131.74 | 132.73 | 131.36 | 1.51M |
| August 08, 2025 | 132.02 | 132.04 | 132.04 | 132.94 | 131.44 | 1.31M |
| August 07, 2025 | 131.65 | 131.23 | 131.23 | 132.01 | 130.25 | 1.47M |
| August 06, 2025 | 132.93 | 131.49 | 131.49 | 132.96 | 130.55 | 2.48M |
| August 05, 2025 | 134.1 | 133.41 | 133.41 | 134.42 | 132.82 | 1.64M |
| August 04, 2025 | 133.61 | 135.37 | 135.37 | 135.71 | 132.83 | 960,600 |
| August 01, 2025 | 132.08 | 133.04 | 133.04 | 133.39 | 130.98 | 1.94M |
| July 31, 2025 | 133.7 | 132.76 | 132.76 | 135.72 | 132.43 | 2.14M |
| July 30, 2025 | 134.26 | 133.7 | 133.7 | 135.4 | 132.89 | 967,733 |
| July 29, 2025 | 133.97 | 133.86 | 133.86 | 134.31 | 133.08 | 1.28M |
| July 28, 2025 | 135.28 | 134.11 | 134.11 | 135.78 | 133.62 | 2.21M |
| July 25, 2025 | 135.64 | 135.5 | 135.5 | 135.88 | 134.33 | 924,511 |
| July 24, 2025 | 135.44 | 135.43 | 135.43 | 136.36 | 135.05 | 1.07M |
| July 23, 2025 | 134.16 | 135.41 | 135.41 | 135.66 | 133.49 | 1.29M |
| July 22, 2025 | 129.85 | 132.84 | 132.84 | 133.18 | 129.85 | 1.04M |
| July 21, 2025 | 130.3 | 129.13 | 129.13 | 130.9 | 128.84 | 956,630 |
| July 18, 2025 | 132.15 | 129.73 | 129.73 | 132.96 | 129.44 | 1.11M |
| July 17, 2025 | 131.08 | 131.74 | 131.74 | 132.29 | 130.88 | 1.03M |
| July 16, 2025 | 129.48 | 131.18 | 131.18 | 131.45 | 129.48 | 1.05M |
| July 15, 2025 | 132.5 | 129.05 | 129.05 | 132.82 | 128.93 | 1.47M |
| July 14, 2025 | 131.13 | 131.89 | 131.89 | 132.53 | 130.91 | 746,049 |
| July 11, 2025 | 132.77 | 131.59 | 131.59 | 133.03 | 131.36 | 1.65M |
| July 10, 2025 | 132.45 | 133.65 | 133.65 | 134.16 | 131.75 | 1.51M |
| July 09, 2025 | 130.65 | 132.29 | 132.29 | 132.58 | 129.99 | 2.45M |
| July 08, 2025 | 128.24 | 129.33 | 129.33 | 130.53 | 128.06 | 2.34M |
| July 07, 2025 | 129.41 | 128.12 | 128.12 | 129.95 | 127.11 | 1.99M |
| July 03, 2025 | 129.95 | 130 | 130 | 130.29 | 129.21 | 659,000 |
| July 02, 2025 | 127.56 | 129.55 | 129.55 | 129.95 | 127.19 | 1.64M |
| July 01, 2025 | 126.39 | 127.63 | 127.63 | 129.95 | 125.7 | 1.77M |
| June 30, 2025 | 126.74 | 126.51 | 126.51 | 127.29 | 126.01 | 1.52M |
| June 27, 2025 | 127.11 | 126.47 | 126.47 | 127.74 | 125.9 | 1.51M |
| June 26, 2025 | 127.06 | 127.01 | 127.01 | 127.52 | 126.32 | 1.73M |
| June 25, 2025 | 127.07 | 126.69 | 126.69 | 127.17 | 125.77 | 1.02M |
| June 24, 2025 | 125.92 | 127.41 | 127.41 | 127.72 | 125.25 | 1.58M |
| June 23, 2025 | 125.71 | 124.94 | 124.94 | 126.1 | 123.61 | 1.78M |
| June 20, 2025 | 126.41 | 125.51 | 125.51 | 126.9 | 124.77 | 1.26M |
| June 18, 2025 | 125.38 | 125.77 | 125.77 | 126.77 | 124.38 | 1.43M |
| June 17, 2025 | 127.06 | 125.32 | 125.32 | 127.62 | 125.15 | 2.16M |
| June 16, 2025 | 128.45 | 127.85 | 127.85 | 128.49 | 126.33 | 2.3M |
| June 13, 2025 | 127.47 | 128 | 128 | 128.73 | 126.89 | 3.17M |
| June 12, 2025 | 127.89 | 129 | 129 | 129.27 | 127.31 | 2.44M |
| June 11, 2025 | 129.38 | 127.86 | 127.86 | 129.72 | 127.82 | 2.65M |