129.78
-0.11(-0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 128.17 | 129.89 | 129.89 | 130.6 | 128 | 2.19M |
September 04, 2025 | 128.5 | 129.17 | 129.17 | 129.41 | 127.84 | 2.05M |
September 03, 2025 | 128.84 | 128 | 128 | 129.32 | 127.1 | 2.56M |
September 02, 2025 | 129.35 | 128.84 | 128.84 | 130.04 | 128.04 | 2.03M |
August 29, 2025 | 128.68 | 129.14 | 129.14 | 129.82 | 128.55 | 1.79M |
August 28, 2025 | 130.21 | 128.72 | 128.72 | 130.35 | 128.02 | 1.76M |
August 27, 2025 | 129.6 | 130.21 | 130.21 | 130.35 | 129.6 | 1.41M |
August 26, 2025 | 130.4 | 129.81 | 129.81 | 131.23 | 129.39 | 3.17M |
August 25, 2025 | 133.5 | 130.75 | 130.75 | 133.94 | 130.62 | 1.72M |
August 22, 2025 | 133.81 | 133.49 | 133.49 | 134.38 | 132.68 | 1.79M |
August 21, 2025 | 132.49 | 132.97 | 132.97 | 133.06 | 132.23 | 1.51M |
August 20, 2025 | 133.74 | 133.26 | 133.26 | 136.17 | 133.16 | 1.68M |
August 19, 2025 | 131.35 | 132.95 | 132.95 | 133.43 | 131.1 | 2.29M |
August 18, 2025 | 132.94 | 131.33 | 131.33 | 132.94 | 130.59 | 2.57M |
August 15, 2025 | 133.9 | 132.94 | 132.94 | 134.01 | 132.55 | 2.12M |
August 14, 2025 | 133.94 | 133.39 | 133.39 | 134.3 | 132.99 | 1.53M |
August 13, 2025 | 133.72 | 134.81 | 134.81 | 135.1 | 133.13 | 1.85M |
August 12, 2025 | 134.15 | 133.64 | 133.64 | 134.46 | 131.62 | 3.18M |
August 11, 2025 | 136.33 | 134.15 | 134.15 | 136.36 | 133.83 | 2.54M |
August 08, 2025 | 136.55 | 136.16 | 136.16 | 137.29 | 135.68 | 1.65M |
August 07, 2025 | 137.11 | 136.77 | 136.77 | 137.46 | 135.68 | 2.47M |
August 06, 2025 | 134.62 | 136.68 | 136.68 | 136.9 | 134.14 | 3.33M |
August 05, 2025 | 133.07 | 134.21 | 134.21 | 134.45 | 132.2 | 2.86M |
August 04, 2025 | 131.36 | 133.14 | 133.14 | 133.81 | 131.19 | 3.23M |
August 01, 2025 | 132.69 | 130.64 | 130.64 | 134.49 | 128.48 | 5.43M |
July 31, 2025 | 125.1 | 124.62 | 124.62 | 125.92 | 124.37 | 4.6M |
July 30, 2025 | 128.09 | 125.29 | 125.29 | 128.62 | 124.9 | 2.12M |
July 29, 2025 | 126.87 | 127.93 | 127.93 | 128.57 | 126.52 | 2M |
July 28, 2025 | 126.83 | 126.86 | 126.86 | 127.52 | 126.36 | 1.91M |
July 25, 2025 | 127.93 | 127.38 | 127.38 | 128.29 | 126.65 | 1.55M |
July 24, 2025 | 127.75 | 127.75 | 127.75 | 128.08 | 127.18 | 1.57M |
July 23, 2025 | 128.84 | 127.73 | 127.73 | 129.33 | 127.46 | 1.95M |
July 22, 2025 | 126.77 | 128.89 | 128.89 | 129.14 | 126.53 | 2.04M |
July 21, 2025 | 127.28 | 126.71 | 126.71 | 127.86 | 126.54 | 2.12M |
July 18, 2025 | 128.38 | 127.53 | 127.53 | 128.59 | 127.09 | 3.79M |
July 17, 2025 | 127 | 127.91 | 127.91 | 128.49 | 126.27 | 1.94M |
July 16, 2025 | 126.89 | 127.63 | 127.63 | 127.69 | 126.33 | 2.02M |
July 15, 2025 | 127.44 | 126.75 | 126.75 | 127.9 | 126.2 | 2.23M |
July 14, 2025 | 129.24 | 127.46 | 127.46 | 129.37 | 125.15 | 3.28M |
July 11, 2025 | 131.95 | 129.38 | 129.38 | 131.95 | 129.21 | 1.85M |
July 10, 2025 | 131.43 | 131.95 | 131.95 | 133.09 | 130.47 | 1.96M |
July 09, 2025 | 131.53 | 131.49 | 131.49 | 132.1 | 130.27 | 1.45M |
July 08, 2025 | 131.25 | 131.4 | 131.4 | 132.08 | 130.37 | 1.62M |
July 07, 2025 | 132.23 | 131.65 | 131.65 | 132.96 | 131.2 | 2.16M |
July 03, 2025 | 132.73 | 132.12 | 132.12 | 132.73 | 131.45 | 1.02M |
July 02, 2025 | 131.73 | 132.36 | 132.36 | 132.48 | 130.91 | 2.14M |
July 01, 2025 | 129.65 | 131.61 | 131.61 | 132.49 | 129.3 | 2.83M |
June 30, 2025 | 127.87 | 128.92 | 128.92 | 129.29 | 127.68 | 2.17M |
June 27, 2025 | 126.88 | 127.89 | 127.89 | 128.53 | 126.88 | 1.95M |
June 26, 2025 | 128.32 | 126.84 | 126.84 | 128.56 | 126.3 | 2.37M |
June 25, 2025 | 129.67 | 128.15 | 128.15 | 129.75 | 127.76 | 1.82M |
June 24, 2025 | 129.94 | 129.95 | 129.95 | 130.26 | 129.45 | 2.69M |
June 23, 2025 | 128.31 | 130.13 | 130.13 | 130.48 | 128.14 | 3.21M |
June 20, 2025 | 127.96 | 128.29 | 128.29 | 128.83 | 127.74 | 5.31M |
June 18, 2025 | 128.85 | 127.96 | 127.96 | 129.17 | 127.76 | 3.09M |
June 17, 2025 | 130.3 | 128.93 | 128.93 | 130.34 | 128.79 | 2.88M |
June 16, 2025 | 131.09 | 130.67 | 130.67 | 131.83 | 130.41 | 1.99M |
June 13, 2025 | 133.76 | 130.84 | 130.84 | 134 | 130.57 | 1.84M |
June 12, 2025 | 133.24 | 133.89 | 133.89 | 133.92 | 132.52 | 1.55M |
June 11, 2025 | 133.01 | 132.85 | 132.85 | 133.62 | 132.38 | 1.68M |