141.39
-0.0675(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 142.17 | 141.39 | 141.39 | 142.98 | 140.22 | 75,500 |
| September 04, 2025 | 140 | 141.46 | 141.46 | 141.47 | 139.66 | 71,100 |
| September 03, 2025 | 139.74 | 139.81 | 139.81 | 140.34 | 138.98 | 79,703 |
| September 02, 2025 | 139.31 | 139.98 | 139.98 | 140.15 | 138.86 | 194,100 |
| August 29, 2025 | 141.79 | 140.97 | 140.97 | 142.08 | 140.58 | 102,326 |
| August 28, 2025 | 142.28 | 141.74 | 141.74 | 142.28 | 141.19 | 55,339 |
| August 27, 2025 | 140.62 | 141.94 | 141.94 | 141.99 | 140.62 | 56,100 |
| August 26, 2025 | 140.18 | 140.91 | 140.91 | 141.33 | 140.18 | 65,315 |
| August 25, 2025 | 141.49 | 140.16 | 140.16 | 141.59 | 140.16 | 69,811 |
| August 22, 2025 | 137.55 | 141.82 | 141.82 | 142.16 | 137.55 | 226,800 |
| August 21, 2025 | 136.43 | 137.05 | 137.05 | 137.17 | 136.01 | 45,800 |
| August 20, 2025 | 136.91 | 136.98 | 136.98 | 137.35 | 136.13 | 54,608 |
| August 19, 2025 | 137.89 | 137.47 | 137.47 | 138.67 | 136.98 | 79,816 |
| August 18, 2025 | 137.16 | 137.75 | 137.75 | 138.04 | 137.16 | 372,800 |
| August 15, 2025 | 138.27 | 137.41 | 137.41 | 138.67 | 136.93 | 68,917 |
| August 14, 2025 | 138.93 | 138.28 | 138.28 | 138.93 | 137.31 | 109,100 |
| August 13, 2025 | 138.78 | 140.51 | 140.51 | 140.51 | 138.43 | 103,100 |
| August 12, 2025 | 134.79 | 138.12 | 138.12 | 138.12 | 134.78 | 61,940 |
| August 11, 2025 | 134.34 | 134.16 | 134.16 | 134.61 | 133.87 | 95,100 |
| August 08, 2025 | 134.48 | 133.91 | 133.91 | 134.87 | 133.76 | 149,400 |
| August 07, 2025 | 135.23 | 133.73 | 133.73 | 135.23 | 133.02 | 97,100 |
| August 06, 2025 | 134.45 | 134.25 | 134.25 | 134.59 | 133.88 | 81,200 |
| August 05, 2025 | 134.15 | 134.37 | 134.37 | 134.53 | 132.96 | 87,200 |
| August 04, 2025 | 132.37 | 133.76 | 133.76 | 133.76 | 132.07 | 80,865 |
| August 01, 2025 | 131.87 | 131.47 | 131.47 | 132.36 | 129.88 | 89,030 |
| July 31, 2025 | 134.65 | 133.69 | 133.69 | 135.28 | 133.37 | 118,300 |
| July 30, 2025 | 136.28 | 135.45 | 135.45 | 137.21 | 134.67 | 99,706 |
| July 29, 2025 | 136.9 | 135.48 | 135.48 | 136.9 | 135.24 | 73,600 |
| July 28, 2025 | 136.36 | 135.84 | 135.84 | 136.36 | 135.54 | 95,936 |
| July 25, 2025 | 135.71 | 135.84 | 135.84 | 135.91 | 134.81 | 48,100 |
| July 24, 2025 | 136.7 | 135.07 | 135.07 | 136.7 | 135.07 | 74,137 |
| July 23, 2025 | 136.59 | 137.09 | 137.09 | 137.09 | 136.12 | 246,947 |
| July 22, 2025 | 135.07 | 135.62 | 135.62 | 136.15 | 134.58 | 62,435 |
| July 21, 2025 | 136.19 | 134.9 | 134.9 | 136.34 | 134.83 | 80,833 |
| July 18, 2025 | 137.6 | 135.43 | 135.43 | 137.6 | 135.23 | 65,600 |
| July 17, 2025 | 135.08 | 136.72 | 136.72 | 137.08 | 135.08 | 74,512 |
| July 16, 2025 | 134.71 | 135.03 | 135.03 | 135.27 | 133.4 | 63,900 |
| July 15, 2025 | 137.17 | 134.09 | 134.09 | 137.17 | 134.06 | 68,633 |
| July 14, 2025 | 136.02 | 136.65 | 136.65 | 136.69 | 135.74 | 135,200 |
| July 11, 2025 | 136.48 | 135.91 | 135.91 | 136.75 | 135.6 | 65,600 |
| July 10, 2025 | 136.3 | 137.32 | 137.32 | 138.27 | 135.82 | 91,639 |
| July 09, 2025 | 135.66 | 136.07 | 136.07 | 136.12 | 134.51 | 89,517 |
| July 08, 2025 | 134.38 | 134.9 | 134.9 | 135.62 | 134.38 | 153,800 |
| July 07, 2025 | 135.93 | 134.11 | 134.11 | 136.41 | 133.58 | 91,800 |
| July 03, 2025 | 136.19 | 136.36 | 136.36 | 136.62 | 136 | 119,932 |
| July 02, 2025 | 134.2 | 135.38 | 135.38 | 135.58 | 133.78 | 210,300 |
| July 01, 2025 | 132.16 | 133.87 | 133.87 | 135.49 | 132.09 | 118,341 |
| June 30, 2025 | 133.22 | 133.04 | 133.04 | 133.63 | 132.68 | 173,209 |
| June 27, 2025 | 133.11 | 132.98 | 132.98 | 133.83 | 132.02 | 94,400 |
| June 26, 2025 | 130.94 | 132.46 | 132.46 | 132.66 | 130.94 | 108,300 |
| June 25, 2025 | 132.23 | 130.58 | 130.58 | 132.23 | 130.49 | 98,639 |
| June 24, 2025 | 131.65 | 131.99 | 131.99 | 132.29 | 130.97 | 85,700 |
| June 23, 2025 | 128.93 | 130.66 | 130.66 | 130.67 | 127.77 | 98,944 |
| June 20, 2025 | 130.13 | 128.99 | 128.99 | 130.13 | 128.53 | 72,500 |
| June 18, 2025 | 128.83 | 129.07 | 129.07 | 130.18 | 128.78 | 83,300 |
| June 17, 2025 | 128.75 | 128.69 | 128.69 | 129.82 | 128.68 | 100,500 |
| June 16, 2025 | 129.77 | 129.7 | 129.7 | 130.63 | 129.37 | 83,047 |
| June 13, 2025 | 129.8 | 128.82 | 128.82 | 130.51 | 128.54 | 378,500 |
| June 12, 2025 | 130.89 | 131.3 | 131.3 | 131.48 | 130.75 | 84,931 |
| June 11, 2025 | 133.14 | 131.94 | 131.94 | 133.36 | 131.77 | 102,827 |