131.24
+5.61(+4.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 126.1 | 131.24 | 131.24 | 131.36 | 126.1 | 280,702 |
September 04, 2025 | 124.11 | 125.63 | 125.63 | 125.8 | 121.61 | 232,813 |
September 03, 2025 | 126.13 | 124.1 | 124.1 | 128.13 | 122.31 | 347,400 |
September 02, 2025 | 125.27 | 127.02 | 127.02 | 127.21 | 124.23 | 257,800 |
August 29, 2025 | 127.38 | 127.66 | 127.66 | 127.96 | 125.13 | 229,500 |
August 28, 2025 | 128.04 | 127.04 | 127.04 | 129.22 | 125.24 | 219,700 |
August 27, 2025 | 124.95 | 126.62 | 126.62 | 127.36 | 123.51 | 278,994 |
August 26, 2025 | 126.1 | 125.94 | 125.94 | 126.82 | 124.29 | 320,420 |
August 25, 2025 | 127.99 | 125.81 | 125.81 | 128.05 | 124.92 | 197,428 |
August 22, 2025 | 122.95 | 128.18 | 128.18 | 128.99 | 121.83 | 275,300 |
August 21, 2025 | 123.3 | 121.75 | 121.75 | 124.11 | 120.95 | 225,721 |
August 20, 2025 | 123.76 | 123.36 | 123.36 | 125.02 | 121.67 | 314,500 |
August 19, 2025 | 123.45 | 123.76 | 123.76 | 124.64 | 122.67 | 375,398 |
August 18, 2025 | 121.14 | 122.96 | 122.96 | 124.75 | 120.41 | 436,600 |
August 15, 2025 | 119 | 120.95 | 120.95 | 122.81 | 115.07 | 844,607 |
August 14, 2025 | 113.17 | 111.9 | 111.9 | 113.61 | 111.42 | 426,662 |
August 13, 2025 | 110.83 | 114.13 | 114.13 | 114.38 | 110.51 | 278,921 |
August 12, 2025 | 108.24 | 110.32 | 110.32 | 112.09 | 107.5 | 430,500 |
August 11, 2025 | 112.06 | 108.1 | 108.1 | 113.8 | 107 | 638,125 |
August 08, 2025 | 124.71 | 112.85 | 112.85 | 124.71 | 109 | 1.17M |
August 07, 2025 | 128.86 | 129.91 | 129.91 | 130.57 | 125.58 | 435,643 |
August 06, 2025 | 128.81 | 126.89 | 126.89 | 129 | 125.07 | 239,300 |
August 05, 2025 | 130.04 | 129.02 | 129.02 | 132.54 | 128.5 | 330,735 |
August 04, 2025 | 127.63 | 130.06 | 130.06 | 131.21 | 127.63 | 173,800 |
August 01, 2025 | 127.51 | 127.4 | 127.4 | 128.22 | 124 | 242,242 |
July 31, 2025 | 125.72 | 128.41 | 128.41 | 134.04 | 125.72 | 433,385 |
July 30, 2025 | 126.7 | 125.47 | 125.47 | 128.44 | 124.39 | 146,100 |
July 29, 2025 | 128.22 | 126.73 | 126.73 | 128.7 | 126.63 | 120,200 |
July 28, 2025 | 129.6 | 127.5 | 127.5 | 130.21 | 127.15 | 132,219 |
July 25, 2025 | 129.57 | 129.9 | 129.9 | 130.33 | 127.53 | 109,600 |
July 24, 2025 | 128.72 | 129.19 | 129.19 | 130.37 | 127.6 | 220,000 |
July 23, 2025 | 127.72 | 129.01 | 129.01 | 129.35 | 126.76 | 222,100 |
July 22, 2025 | 122.7 | 126.24 | 126.24 | 126.77 | 122.09 | 286,924 |
July 21, 2025 | 122.75 | 121.66 | 121.66 | 123.55 | 121.38 | 129,700 |
July 18, 2025 | 126.01 | 122.47 | 122.47 | 126.01 | 122.36 | 139,400 |
July 17, 2025 | 124.48 | 124.72 | 124.72 | 126.67 | 124.34 | 170,200 |
July 16, 2025 | 127.59 | 124.83 | 124.83 | 128.15 | 124.34 | 216,300 |
July 15, 2025 | 132.05 | 126.49 | 126.49 | 132.25 | 126.23 | 205,328 |
July 14, 2025 | 131.39 | 130.85 | 130.85 | 132.29 | 130.44 | 165,700 |
July 11, 2025 | 135.99 | 132.16 | 132.16 | 135.99 | 132.05 | 140,620 |
July 10, 2025 | 134.83 | 137.26 | 137.26 | 139.41 | 134.14 | 196,300 |
July 09, 2025 | 132.76 | 135.73 | 135.73 | 136.32 | 132.27 | 204,500 |
July 08, 2025 | 130.61 | 132.54 | 132.54 | 133.63 | 129.76 | 184,139 |
July 07, 2025 | 134 | 129.71 | 129.71 | 135.68 | 129.26 | 191,611 |
July 03, 2025 | 137.18 | 135.44 | 135.44 | 137.81 | 133.82 | 152,204 |
July 02, 2025 | 134.87 | 136.18 | 136.18 | 136.31 | 133.81 | 156,033 |
July 01, 2025 | 131.11 | 134.95 | 134.95 | 137.06 | 130.23 | 233,364 |
June 30, 2025 | 131.98 | 132.15 | 132.15 | 132.53 | 129.7 | 210,804 |
June 27, 2025 | 131.06 | 131.82 | 131.82 | 132.24 | 129.02 | 993,500 |
June 26, 2025 | 132.88 | 130.68 | 130.68 | 133.39 | 128.5 | 176,925 |
June 25, 2025 | 130.68 | 132.07 | 132.07 | 132.8 | 129.12 | 185,700 |
June 24, 2025 | 129.34 | 130.88 | 130.88 | 131.31 | 127.71 | 152,831 |
June 23, 2025 | 127.64 | 128.07 | 128.07 | 128.64 | 125.1 | 134,916 |
June 20, 2025 | 129.73 | 127.74 | 127.74 | 130.85 | 126.85 | 249,000 |
June 18, 2025 | 129.89 | 128.58 | 128.58 | 131.03 | 125.78 | 121,804 |
June 17, 2025 | 131.81 | 129.97 | 129.97 | 132.75 | 129.8 | 174,838 |
June 16, 2025 | 132.57 | 133.24 | 133.24 | 133.85 | 131.43 | 225,100 |
June 13, 2025 | 130.92 | 132.04 | 132.04 | 132.79 | 129.4 | 189,137 |
June 12, 2025 | 134.1 | 132.38 | 132.38 | 134.18 | 131.36 | 123,200 |
June 11, 2025 | 137.6 | 134.45 | 134.45 | 138.05 | 133.74 | 163,000 |