145.40
+1.4(+0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 144.73 | 145.4 | 145.4 | 146.41 | 144.12 | 620,300 |
September 04, 2025 | 144.03 | 144 | 144 | 144.41 | 142.32 | 516,673 |
September 03, 2025 | 141.91 | 143.41 | 143.41 | 143.49 | 141.83 | 769,762 |
September 02, 2025 | 144.83 | 142.3 | 142.3 | 145.29 | 141.9 | 665,087 |
August 29, 2025 | 143.82 | 145.82 | 145.82 | 145.96 | 143.82 | 594,416 |
August 28, 2025 | 144.42 | 144.13 | 144.13 | 144.42 | 142.86 | 389,148 |
August 27, 2025 | 143.2 | 144.42 | 144.42 | 145 | 142.74 | 970,242 |
August 26, 2025 | 142.14 | 142.62 | 142.62 | 143.17 | 141.79 | 1.13M |
August 25, 2025 | 142.35 | 142.03 | 142.03 | 143.03 | 141.37 | 722,525 |
August 22, 2025 | 141.95 | 143.03 | 143.03 | 143.73 | 141.56 | 849,700 |
August 21, 2025 | 141.33 | 141.01 | 141.01 | 142.66 | 140.76 | 635,849 |
August 20, 2025 | 143.11 | 142.36 | 142.36 | 144.66 | 142.27 | 922,100 |
August 19, 2025 | 140.58 | 142.4 | 142.4 | 142.41 | 140.56 | 810,641 |
August 18, 2025 | 141.6 | 140.06 | 140.06 | 141.75 | 140 | 623,421 |
August 15, 2025 | 139.87 | 140.9 | 140.9 | 141.62 | 139.57 | 927,500 |
August 14, 2025 | 139.43 | 140.03 | 140.03 | 140.21 | 138.4 | 879,800 |
August 13, 2025 | 138.18 | 139.77 | 139.77 | 139.99 | 137.94 | 1.64M |
August 12, 2025 | 138.52 | 138.38 | 138.38 | 138.82 | 137.32 | 910,949 |
August 11, 2025 | 140.51 | 138.48 | 138.48 | 141 | 138.34 | 724,995 |
August 08, 2025 | 142.44 | 140.48 | 140.48 | 142.49 | 140.01 | 481,246 |
August 07, 2025 | 141.28 | 142.15 | 142.15 | 142.45 | 140.62 | 587,326 |
August 06, 2025 | 141.7 | 140.61 | 140.61 | 142.49 | 139.65 | 808,000 |
August 05, 2025 | 140.43 | 141.8 | 141.8 | 142.95 | 139.52 | 996,337 |
August 04, 2025 | 140 | 140.1 | 140.1 | 142.03 | 139.48 | 1.15M |
August 01, 2025 | 144.25 | 140 | 140 | 144.25 | 138.67 | 1.38M |
July 31, 2025 | 146.33 | 142.43 | 142.43 | 149.18 | 142.14 | 1.82M |
July 30, 2025 | 151.63 | 148.79 | 148.79 | 151.72 | 147.32 | 1.25M |
July 29, 2025 | 149.69 | 152.32 | 152.32 | 152.35 | 149.17 | 619,448 |
July 28, 2025 | 151.24 | 149.35 | 149.35 | 151.64 | 149.14 | 714,307 |
July 25, 2025 | 151.39 | 151.65 | 151.65 | 151.9 | 150.51 | 560,427 |
July 24, 2025 | 152.91 | 151.68 | 151.68 | 153.31 | 151.48 | 569,866 |
July 23, 2025 | 153.22 | 152.73 | 152.73 | 153.93 | 152.24 | 701,921 |
July 22, 2025 | 150.03 | 153.2 | 153.2 | 153.47 | 150.03 | 678,839 |
July 21, 2025 | 151.41 | 150.02 | 150.02 | 152.05 | 149.83 | 741,200 |
July 18, 2025 | 150.76 | 150.77 | 150.77 | 151.95 | 150.27 | 720,100 |
July 17, 2025 | 150.69 | 150.66 | 150.66 | 151.57 | 150.2 | 867,200 |
July 16, 2025 | 147.72 | 150.36 | 150.36 | 150.59 | 147.53 | 1.03M |
July 15, 2025 | 149.44 | 147.43 | 147.43 | 149.7 | 146.79 | 1.02M |
July 14, 2025 | 151 | 151.26 | 149.74 | 152.75 | 150.78 | 696,600 |
July 11, 2025 | 149.35 | 150.72 | 149.21 | 151.5 | 149.35 | 940,004 |
July 10, 2025 | 150.07 | 151.1 | 149.59 | 152.83 | 149.07 | 1.22M |
July 09, 2025 | 151 | 150.23 | 148.73 | 151.06 | 149.51 | 800,800 |
July 08, 2025 | 148.73 | 150.26 | 148.76 | 151.59 | 148.73 | 1.19M |
July 07, 2025 | 150.47 | 150.09 | 148.59 | 152.31 | 148.91 | 1.26M |
July 03, 2025 | 148.92 | 150.47 | 148.96 | 150.94 | 148.01 | 403,534 |
July 02, 2025 | 148.49 | 149.21 | 147.72 | 149.81 | 147 | 1.68M |
July 01, 2025 | 148.02 | 148.9 | 148.9 | 150.1 | 146.07 | 912,183 |
June 30, 2025 | 147.48 | 148.01 | 148.01 | 148.1 | 145.13 | 825,900 |
June 27, 2025 | 147.9 | 147.85 | 147.85 | 149.08 | 147.02 | 956,600 |
June 26, 2025 | 146.64 | 147.46 | 147.46 | 147.5 | 145.41 | 1.24M |
June 25, 2025 | 148.14 | 145.91 | 145.91 | 148.19 | 145.24 | 1.39M |
June 24, 2025 | 149.9 | 149.17 | 149.17 | 150.16 | 148.34 | 1.31M |
June 23, 2025 | 149.17 | 150.16 | 150.16 | 150.77 | 148.32 | 779,800 |
June 20, 2025 | 149.65 | 148.56 | 148.56 | 150.23 | 147.91 | 1.47M |
June 18, 2025 | 149.51 | 148.92 | 148.92 | 150.21 | 148.53 | 1.19M |
June 17, 2025 | 149.65 | 148.99 | 148.99 | 150.57 | 148.6 | 840,633 |
June 16, 2025 | 150.84 | 149.53 | 149.53 | 151.41 | 149.12 | 663,969 |
June 13, 2025 | 150.51 | 149.85 | 149.85 | 151.17 | 148.93 | 862,800 |
June 12, 2025 | 150.59 | 151.45 | 151.45 | 151.45 | 149.23 | 907,656 |
June 11, 2025 | 151.86 | 150.36 | 150.36 | 152.26 | 149.76 | 1.4M |