142.99
-0.74(-0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 143.54 | 142.99 | 142.99 | 143.73 | 140.48 | 1.45M |
September 05, 2025 | 142.87 | 143.73 | 143.73 | 147.97 | 142.75 | 891,887 |
September 04, 2025 | 145.33 | 145.28 | 145.28 | 145.5 | 141.3 | 930,400 |
September 03, 2025 | 143.56 | 145.38 | 145.38 | 145.39 | 143.27 | 770,900 |
September 02, 2025 | 142.96 | 144.25 | 144.25 | 144.32 | 142.63 | 864,109 |
August 29, 2025 | 143.77 | 144.99 | 144.99 | 145.41 | 143.35 | 785,447 |
August 28, 2025 | 146.06 | 143.98 | 143.98 | 147.03 | 142.92 | 1.21M |
August 27, 2025 | 144.04 | 145.79 | 145.79 | 146.64 | 143.6 | 1.21M |
August 26, 2025 | 141.98 | 144.32 | 144.32 | 144.45 | 140.79 | 1.4M |
August 25, 2025 | 149.03 | 142.75 | 142.75 | 149.1 | 142.69 | 2.16M |
August 22, 2025 | 143.56 | 150.14 | 150.14 | 152 | 143.17 | 1.22M |
August 21, 2025 | 141.32 | 143.4 | 143.4 | 143.54 | 140.74 | 1.22M |
August 20, 2025 | 146.71 | 142.53 | 142.53 | 146.89 | 142.42 | 991,000 |
August 19, 2025 | 144.96 | 147.23 | 147.23 | 149.81 | 142.68 | 1.08M |
August 18, 2025 | 143.55 | 142.52 | 142.52 | 144.39 | 142.13 | 507,263 |
August 15, 2025 | 145.36 | 143.45 | 143.45 | 145.48 | 143.22 | 544,605 |
August 14, 2025 | 143.97 | 144.45 | 144.45 | 144.74 | 142.17 | 745,000 |
August 13, 2025 | 143.17 | 145.85 | 145.85 | 146.07 | 142.19 | 1M |
August 12, 2025 | 139.3 | 142.83 | 142.83 | 143 | 138.64 | 1.14M |
August 11, 2025 | 139.31 | 137.78 | 137.78 | 140.57 | 136.42 | 1.02M |
August 08, 2025 | 140.54 | 139.44 | 139.44 | 141.5 | 139.11 | 990,300 |
August 07, 2025 | 144.36 | 140.33 | 139.89 | 144.53 | 139.82 | 927,140 |
August 06, 2025 | 143.66 | 143.51 | 143.06 | 144.47 | 142.44 | 823,900 |
August 05, 2025 | 142.83 | 143.24 | 142.79 | 143.6 | 141.1 | 689,814 |
August 04, 2025 | 139.85 | 142.06 | 142.06 | 142.37 | 139.09 | 905,000 |
August 01, 2025 | 142.5 | 139.56 | 139.56 | 142.7 | 138.68 | 1.17M |
July 31, 2025 | 142.76 | 144.05 | 144.05 | 145.63 | 142.72 | 1.13M |
July 30, 2025 | 146.88 | 143.87 | 143.87 | 147.14 | 142.55 | 1.15M |
July 29, 2025 | 148.2 | 146.78 | 146.78 | 149.6 | 146.48 | 1.21M |
July 28, 2025 | 149.16 | 148.39 | 148.39 | 150.96 | 147.23 | 1.1M |
July 25, 2025 | 150.9 | 149.31 | 149.31 | 152.19 | 147.67 | 980,451 |
July 24, 2025 | 149.67 | 149.73 | 149.73 | 150.8 | 147.37 | 1.19M |
July 23, 2025 | 153.04 | 149.84 | 149.84 | 153.34 | 149.66 | 1.36M |
July 22, 2025 | 148.47 | 151.93 | 151.93 | 152.65 | 148.17 | 987,201 |
July 21, 2025 | 148.95 | 147.6 | 147.6 | 150.95 | 146.94 | 1.13M |
July 18, 2025 | 154.64 | 148.89 | 148.89 | 154.72 | 147.16 | 1.64M |
July 17, 2025 | 151.63 | 152.69 | 152.69 | 153.66 | 150.94 | 1.28M |
July 16, 2025 | 157.84 | 151.44 | 151.44 | 157.86 | 149.28 | 2.43M |
July 15, 2025 | 152.85 | 148.86 | 148.86 | 153.29 | 148.5 | 1.78M |
July 14, 2025 | 152.19 | 152.2 | 152.2 | 153.33 | 150.32 | 885,209 |
July 11, 2025 | 153.85 | 153.57 | 153.57 | 154.54 | 152.01 | 884,748 |
July 10, 2025 | 152.81 | 154.66 | 154.66 | 157.85 | 151.99 | 891,229 |
July 09, 2025 | 153.68 | 152.67 | 152.67 | 154.64 | 152.2 | 913,900 |
July 08, 2025 | 149.9 | 153.05 | 153.05 | 154.29 | 149.9 | 888,900 |
July 07, 2025 | 151.46 | 149.56 | 149.56 | 153.48 | 148.56 | 781,000 |
July 03, 2025 | 153.2 | 152.88 | 152.88 | 154 | 151.74 | 478,000 |
July 02, 2025 | 151.15 | 153.02 | 153.02 | 153.62 | 150.49 | 919,000 |
July 01, 2025 | 143.78 | 151.08 | 151.08 | 154.22 | 143.38 | 1.41M |
June 30, 2025 | 145.34 | 143.6 | 143.6 | 145.87 | 143.39 | 1.06M |
June 27, 2025 | 143.9 | 145.34 | 145.34 | 145.86 | 143.84 | 900,800 |
June 26, 2025 | 143.04 | 143.28 | 143.28 | 144.11 | 142.3 | 516,821 |
June 25, 2025 | 143.28 | 142.74 | 142.74 | 143.51 | 141.77 | 496,149 |
June 24, 2025 | 143.67 | 143.39 | 143.39 | 144.74 | 142.97 | 497,715 |
June 23, 2025 | 139.73 | 142.69 | 142.69 | 142.81 | 138.91 | 1.08M |
June 20, 2025 | 140.12 | 139.63 | 139.63 | 140.91 | 138.91 | 1.88M |
June 18, 2025 | 139.05 | 139.01 | 139.01 | 140.6 | 138.09 | 1.3M |
June 17, 2025 | 141.24 | 139.09 | 139.09 | 142.74 | 138.6 | 957,005 |
June 16, 2025 | 141.37 | 142.49 | 142.49 | 143.22 | 140.19 | 944,300 |
June 13, 2025 | 139.15 | 139.85 | 139.85 | 141.06 | 139.07 | 833,500 |
June 12, 2025 | 139.9 | 140.92 | 140.92 | 141.21 | 138.19 | 601,100 |