144.44
+3.31(+2.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 141.86 | 144.44 | 144.44 | 145.69 | 140.84 | 147,100 |
September 04, 2025 | 135.96 | 141.13 | 141.13 | 141.26 | 134.7 | 141,100 |
September 03, 2025 | 139.97 | 134.67 | 134.67 | 141.49 | 132.21 | 249,000 |
September 02, 2025 | 143.39 | 141.17 | 141.17 | 143.39 | 140.68 | 138,418 |
August 29, 2025 | 146.09 | 145.07 | 145.07 | 146.59 | 143.83 | 219,600 |
August 28, 2025 | 145.88 | 145.36 | 145.36 | 146.12 | 142.93 | 92,000 |
August 27, 2025 | 143.49 | 144.79 | 144.79 | 145.39 | 141.5 | 128,900 |
August 26, 2025 | 144.95 | 143.91 | 143.91 | 148.8 | 142.97 | 252,934 |
August 25, 2025 | 144.38 | 144.83 | 144.83 | 145.37 | 143.25 | 127,715 |
August 22, 2025 | 138.14 | 144.72 | 144.72 | 145.9 | 136.32 | 189,600 |
August 21, 2025 | 135.46 | 136.91 | 136.91 | 137.24 | 134.72 | 54,500 |
August 20, 2025 | 136.58 | 136.98 | 136.98 | 137.68 | 135.18 | 81,614 |
August 19, 2025 | 137.88 | 137.79 | 137.79 | 138.26 | 135.37 | 68,200 |
August 18, 2025 | 135.95 | 136.72 | 136.9 | 137.96 | 135.77 | 53,092 |
August 15, 2025 | 136.98 | 135.4 | 135.4 | 136.98 | 134.79 | 82,800 |
August 14, 2025 | 136.17 | 136.21 | 136.21 | 137.06 | 135.14 | 132,523 |
August 13, 2025 | 135 | 138.16 | 138.16 | 138.54 | 134.1 | 126,813 |
August 12, 2025 | 127.34 | 132.24 | 132.24 | 132.84 | 126.83 | 182,438 |
August 11, 2025 | 127.48 | 127.03 | 127.03 | 129.47 | 125.78 | 192,103 |
August 08, 2025 | 125.85 | 126.84 | 126.84 | 128.87 | 124.76 | 147,700 |
August 07, 2025 | 126.52 | 126.33 | 126.33 | 127.52 | 124.67 | 191,635 |
August 06, 2025 | 125.36 | 124.7 | 124.7 | 126.99 | 123.5 | 240,047 |
August 05, 2025 | 123.51 | 126 | 126 | 126.73 | 122.43 | 202,908 |
August 04, 2025 | 117.96 | 122.33 | 122.33 | 123.46 | 117.57 | 197,625 |
August 01, 2025 | 113.16 | 117.91 | 117.91 | 122.32 | 111.42 | 376,900 |
July 31, 2025 | 113.25 | 114.42 | 114.42 | 115.87 | 112.71 | 176,035 |
July 30, 2025 | 118.63 | 114.71 | 114.71 | 118.63 | 113.94 | 188,238 |
July 29, 2025 | 120.21 | 118.57 | 118.57 | 120.92 | 117.06 | 190,000 |
July 28, 2025 | 121.7 | 119.37 | 119.37 | 121.7 | 118.78 | 115,519 |
July 25, 2025 | 122.46 | 122.1 | 122.1 | 122.76 | 119.3 | 98,400 |
July 24, 2025 | 123.85 | 121.09 | 121.09 | 124.37 | 120.26 | 109,400 |
July 23, 2025 | 123.23 | 125.55 | 125.55 | 125.72 | 122.78 | 96,202 |
July 22, 2025 | 118.16 | 121.76 | 121.76 | 122.99 | 117.95 | 140,904 |
July 21, 2025 | 120.16 | 117.64 | 117.64 | 120.9 | 117.38 | 84,641 |
July 18, 2025 | 123.19 | 119.09 | 119.09 | 123.61 | 118.26 | 148,800 |
July 17, 2025 | 117.54 | 121.73 | 121.73 | 122.9 | 117.08 | 201,903 |
July 16, 2025 | 119.42 | 117.31 | 116.82 | 121.29 | 116.72 | 316,800 |
July 15, 2025 | 126.52 | 119.4 | 118.91 | 127.48 | 119.4 | 319,100 |
July 14, 2025 | 129.94 | 126.37 | 125.85 | 129.99 | 125.38 | 280,500 |
July 11, 2025 | 128.55 | 130.04 | 130.04 | 130.29 | 127.7 | 173,600 |
July 10, 2025 | 128.63 | 130.98 | 130.98 | 132.23 | 127.8 | 189,100 |
July 09, 2025 | 127.21 | 128.23 | 128.23 | 128.78 | 124.93 | 178,900 |
July 08, 2025 | 124.88 | 126.07 | 126.07 | 129.36 | 123.08 | 251,400 |
July 07, 2025 | 122 | 123.21 | 123.21 | 124.08 | 121.14 | 265,400 |
July 03, 2025 | 124.21 | 124.26 | 124.26 | 124.96 | 122.24 | 101,244 |
July 02, 2025 | 119.89 | 123.31 | 123.31 | 124.04 | 118.97 | 438,900 |
July 01, 2025 | 111.69 | 118.99 | 118.99 | 122.71 | 111.69 | 235,200 |
June 30, 2025 | 115 | 111.94 | 111.94 | 115.6 | 111.86 | 136,300 |
June 27, 2025 | 116.46 | 115.15 | 115.15 | 117.56 | 114.29 | 548,319 |
June 26, 2025 | 115.45 | 115.89 | 115.89 | 117.63 | 114.87 | 144,723 |
June 25, 2025 | 116.33 | 114.29 | 114.29 | 116.33 | 113.46 | 131,702 |
June 24, 2025 | 115.66 | 115.85 | 115.85 | 116.77 | 114.83 | 159,000 |
June 23, 2025 | 111.5 | 114.48 | 114.48 | 114.73 | 111.32 | 114,900 |
June 20, 2025 | 114.65 | 112.42 | 112.42 | 115.15 | 112.09 | 200,927 |
June 18, 2025 | 113.18 | 113.88 | 113.88 | 116.22 | 113.18 | 167,800 |
June 17, 2025 | 115.6 | 113.75 | 113.75 | 116.05 | 113.68 | 136,142 |
June 16, 2025 | 116.34 | 116.29 | 116.29 | 116.87 | 114.05 | 166,302 |
June 13, 2025 | 117.5 | 114.95 | 114.95 | 119.29 | 114.23 | 151,557 |
June 12, 2025 | 118.44 | 119.42 | 119.42 | 121.31 | 117.5 | 175,601 |
June 11, 2025 | 120.47 | 120.09 | 120.09 | 122.79 | 118.64 | 236,447 |