143.34
-1.67(-1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 144.66 | 143.34 | 143.34 | 145.03 | 142.47 | 3.55M |
| September 11, 2025 | 139.29 | 145.01 | 145.01 | 146.14 | 139.17 | 4.05M |
| September 10, 2025 | 137.22 | 139.29 | 139.29 | 141.19 | 136.91 | 2.5M |
| September 09, 2025 | 138.61 | 137.39 | 137.39 | 138.96 | 136.87 | 2.63M |
| September 08, 2025 | 136.21 | 138.69 | 138.69 | 138.82 | 135.73 | 3.46M |
| September 05, 2025 | 138.63 | 135.53 | 135.53 | 138.98 | 132.98 | 3.41M |
| September 04, 2025 | 135.57 | 137.35 | 137.35 | 138.02 | 135 | 2.17M |
| September 03, 2025 | 138.08 | 134.83 | 134.83 | 139.22 | 133.34 | 3.82M |
| September 02, 2025 | 136.82 | 138.74 | 138.74 | 138.87 | 135.06 | 2.42M |
| August 29, 2025 | 140.26 | 139.49 | 139.49 | 140.89 | 139.22 | 2.42M |
| August 28, 2025 | 140.57 | 140.09 | 140.09 | 141.13 | 139.45 | 3.66M |
| August 27, 2025 | 139.47 | 140.47 | 140.47 | 141.46 | 139 | 2.3M |
| August 26, 2025 | 138.21 | 140.08 | 140.08 | 140.16 | 137.51 | 3.32M |
| August 25, 2025 | 141.28 | 138.71 | 138.71 | 142.13 | 138.61 | 2.38M |
| August 22, 2025 | 138.55 | 141.77 | 141.77 | 145.01 | 137.71 | 4.08M |
| August 21, 2025 | 137.64 | 137.84 | 137.84 | 138.15 | 136.64 | 2.59M |
| August 20, 2025 | 138.55 | 138.09 | 138.09 | 138.97 | 136.01 | 3.19M |
| August 19, 2025 | 141 | 138.95 | 138.95 | 141.35 | 138.39 | 2.86M |
| August 18, 2025 | 142 | 141.2 | 141.2 | 142.27 | 140.42 | 2.91M |
| August 15, 2025 | 146.88 | 142.28 | 142.28 | 146.88 | 142.2 | 2.94M |
| August 14, 2025 | 145.96 | 146.06 | 146.06 | 146.86 | 144.97 | 2.67M |
| August 13, 2025 | 148.96 | 147.46 | 147.46 | 149.3 | 144.31 | 3.77M |
| August 12, 2025 | 142.88 | 147.24 | 147.24 | 148.1 | 142.14 | 3.03M |
| August 11, 2025 | 142.8 | 141.57 | 141.57 | 143.54 | 141.38 | 1.82M |
| August 08, 2025 | 142.76 | 142.67 | 142.48 | 143.88 | 141.61 | 2.16M |
| August 07, 2025 | 146.65 | 142.19 | 142.01 | 147.21 | 140.46 | 2.92M |
| August 06, 2025 | 143.26 | 144.56 | 144.37 | 145.3 | 142.47 | 2.87M |
| August 05, 2025 | 145.36 | 142.66 | 142.48 | 146.58 | 141.46 | 4.33M |
| August 04, 2025 | 143.21 | 145.13 | 144.94 | 145.5 | 142.14 | 4.01M |
| August 01, 2025 | 143.05 | 142.55 | 142.55 | 143.05 | 138.73 | 5.75M |
| July 31, 2025 | 151.41 | 146.58 | 146.58 | 151.6 | 144.77 | 5.11M |
| July 30, 2025 | 152.65 | 150.43 | 150.43 | 153.5 | 148.68 | 3.21M |
| July 29, 2025 | 153.22 | 151 | 151 | 153.87 | 149.36 | 3.05M |
| July 28, 2025 | 152.37 | 152.15 | 152.15 | 152.97 | 151.64 | 2.45M |
| July 25, 2025 | 150.56 | 152.16 | 152.16 | 152.93 | 149.67 | 2.89M |
| July 24, 2025 | 153.2 | 150.19 | 150.19 | 153.2 | 149.64 | 4.14M |
| July 23, 2025 | 146.21 | 148.26 | 148.26 | 148.44 | 144.91 | 2.49M |
| July 22, 2025 | 144.33 | 144.97 | 144.97 | 145.22 | 142.25 | 2.04M |
| July 21, 2025 | 146.62 | 144.28 | 144.28 | 146.66 | 144.14 | 3.35M |
| July 18, 2025 | 147.72 | 145.98 | 145.98 | 148.29 | 145.39 | 3.12M |
| July 17, 2025 | 142.93 | 147.6 | 147.6 | 148.02 | 142.63 | 5.06M |
| July 16, 2025 | 138.64 | 143.05 | 143.05 | 143.23 | 137.69 | 4.86M |
| July 15, 2025 | 139.43 | 137.21 | 137.21 | 140.27 | 136.74 | 2.68M |
| July 14, 2025 | 139.48 | 139.43 | 139.43 | 140.82 | 139.1 | 3.3M |
| July 11, 2025 | 141.29 | 141.05 | 141.05 | 142.22 | 140.46 | 3.2M |
| July 10, 2025 | 139.53 | 143.05 | 143.05 | 143.78 | 139.12 | 3.76M |
| July 09, 2025 | 138.97 | 139.22 | 139.22 | 140.25 | 138.31 | 3M |
| July 08, 2025 | 136.7 | 137.94 | 137.94 | 139.19 | 135.91 | 4.46M |
| July 07, 2025 | 138.19 | 135.54 | 135.54 | 139.69 | 134.95 | 4.56M |
| July 03, 2025 | 136.76 | 138.6 | 138.6 | 139.25 | 136 | 2.65M |
| July 02, 2025 | 132.08 | 134.53 | 134.53 | 134.96 | 131.18 | 2.2M |
| July 01, 2025 | 132.56 | 132.45 | 132.45 | 133.41 | 130.86 | 2.8M |
| June 30, 2025 | 135.9 | 133.03 | 133.03 | 136.14 | 132.2 | 4.04M |
| June 27, 2025 | 132.38 | 134.29 | 134.29 | 135.42 | 131.94 | 5.39M |
| June 26, 2025 | 129.36 | 131.94 | 131.94 | 132.34 | 129.25 | 3.92M |
| June 25, 2025 | 128.67 | 128.84 | 128.84 | 129.23 | 127.04 | 3.87M |
| June 24, 2025 | 124 | 127.77 | 127.77 | 128.13 | 123.3 | 3.62M |
| June 23, 2025 | 121.8 | 122.14 | 122.14 | 122.86 | 117.85 | 2.7M |
| June 20, 2025 | 123.81 | 122.6 | 122.6 | 125.16 | 122.48 | 4.08M |
| June 18, 2025 | 120.86 | 122.42 | 122.42 | 123.86 | 120.39 | 2.4M |