138.65
+3.46(+2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 136.69 | 138.65 | 138.65 | 139.28 | 135 | 555,617 |
| September 05, 2025 | 136.45 | 135.19 | 135.19 | 138.29 | 129 | 839,147 |
| September 04, 2025 | 134.26 | 135.99 | 135.99 | 136.36 | 133.7 | 583,800 |
| September 03, 2025 | 133.38 | 133.78 | 133.78 | 134.49 | 132.2 | 531,145 |
| September 02, 2025 | 131.9 | 133.95 | 133.95 | 135.79 | 130.09 | 794,940 |
| August 29, 2025 | 140.51 | 136.13 | 136.13 | 141.2 | 134.55 | 655,445 |
| August 28, 2025 | 141.5 | 142.43 | 142.43 | 144.93 | 141.48 | 649,200 |
| August 27, 2025 | 140.6 | 140.42 | 140.42 | 142.78 | 139.64 | 427,575 |
| August 26, 2025 | 138.13 | 141.51 | 141.51 | 144.45 | 138.13 | 811,559 |
| August 25, 2025 | 139.35 | 138.12 | 138.12 | 140.99 | 137.65 | 533,500 |
| August 22, 2025 | 135.13 | 140.37 | 140.37 | 142.89 | 134.87 | 773,133 |
| August 21, 2025 | 134.93 | 134.89 | 134.89 | 135.8 | 133.9 | 388,200 |
| August 20, 2025 | 134.95 | 134.93 | 134.93 | 136.16 | 131.5 | 659,539 |
| August 19, 2025 | 138.9 | 137.05 | 137.05 | 139.5 | 134.33 | 655,325 |
| August 18, 2025 | 138.31 | 139.47 | 139.47 | 141.57 | 137.24 | 410,651 |
| August 15, 2025 | 138.92 | 138.72 | 138.72 | 139.65 | 136.21 | 720,151 |
| August 14, 2025 | 139.02 | 139.51 | 139.51 | 140.75 | 137.42 | 741,300 |
| August 13, 2025 | 143.91 | 141.72 | 141.72 | 145.3 | 138.22 | 922,823 |
| August 12, 2025 | 137.21 | 142.12 | 142.12 | 142.78 | 136.2 | 1M |
| August 11, 2025 | 135.79 | 134.06 | 134.06 | 137.17 | 133 | 919,619 |
| August 08, 2025 | 136.39 | 136.2 | 136.2 | 138.2 | 135.56 | 680,547 |
| August 07, 2025 | 137.62 | 135.15 | 135.15 | 138.86 | 133.79 | 1.26M |
| August 06, 2025 | 140.61 | 136.59 | 136.59 | 141.36 | 134.68 | 861,656 |
| August 05, 2025 | 138.09 | 140.51 | 140.51 | 143.26 | 136.95 | 1.76M |
| August 04, 2025 | 136 | 138.54 | 138.54 | 138.55 | 132.71 | 900,000 |
| August 01, 2025 | 130 | 133.7 | 133.7 | 136.04 | 127.97 | 2M |
| July 31, 2025 | 125 | 134.56 | 134.56 | 139.12 | 123.87 | 4.51M |
| July 30, 2025 | 112.42 | 113.62 | 113.62 | 114.07 | 108.32 | 2.63M |
| July 29, 2025 | 107.51 | 111.95 | 111.95 | 115 | 107.27 | 2.82M |
| July 28, 2025 | 104.82 | 105.51 | 105.51 | 105.6 | 102.93 | 975,404 |
| July 25, 2025 | 99.6 | 103.71 | 103.71 | 103.79 | 98.9 | 1.44M |
| July 24, 2025 | 98.41 | 97.87 | 97.87 | 98.74 | 96.45 | 690,906 |
| July 23, 2025 | 95.1 | 98.8 | 98.8 | 99.5 | 94.55 | 704,566 |
| July 22, 2025 | 93.59 | 93.83 | 93.83 | 94.51 | 90.41 | 893,883 |
| July 21, 2025 | 98.39 | 93.71 | 93.71 | 98.76 | 93.7 | 872,374 |
| July 18, 2025 | 98.56 | 97.76 | 97.76 | 99.41 | 96.67 | 1.18M |
| July 17, 2025 | 91.29 | 97.47 | 97.47 | 97.91 | 90.96 | 1.41M |
| July 16, 2025 | 90.34 | 91.3 | 91.3 | 92.61 | 88.76 | 889,700 |
| July 15, 2025 | 92.47 | 90.02 | 90.02 | 93.21 | 89.21 | 1.02M |
| July 14, 2025 | 90.51 | 91.74 | 91.74 | 92.3 | 88.48 | 1.2M |
| July 11, 2025 | 91.73 | 91.91 | 91.91 | 93.01 | 89.65 | 981,900 |
| July 10, 2025 | 98.73 | 92.65 | 92.65 | 99.97 | 86.48 | 3.72M |
| July 09, 2025 | 100.31 | 98.68 | 98.68 | 101.18 | 97.02 | 964,710 |
| July 08, 2025 | 101.31 | 98.9 | 98.9 | 102 | 97.87 | 1M |
| July 07, 2025 | 102.75 | 99.9 | 99.9 | 103.9 | 98.84 | 700,801 |
| July 03, 2025 | 102.32 | 104.54 | 104.54 | 105.54 | 102.26 | 578,701 |
| July 02, 2025 | 99.41 | 102.22 | 102.22 | 102.26 | 97.28 | 790,000 |
| July 01, 2025 | 97.22 | 98 | 98 | 99.17 | 93.14 | 1.22M |
| June 30, 2025 | 101.35 | 98.5 | 98.5 | 101.56 | 97.93 | 1.02M |
| June 27, 2025 | 102.15 | 101.34 | 101.34 | 102.68 | 99.47 | 1.19M |
| June 26, 2025 | 102.21 | 101.75 | 101.75 | 103.26 | 99.82 | 907,859 |
| June 25, 2025 | 100.91 | 102.34 | 102.34 | 103.74 | 100.3 | 1.15M |
| June 24, 2025 | 99 | 99.93 | 99.93 | 100.28 | 97.75 | 682,211 |
| June 23, 2025 | 95.55 | 97.17 | 97.17 | 97.34 | 93.11 | 549,112 |
| June 20, 2025 | 97.57 | 96.72 | 96.72 | 98.69 | 95.99 | 931,705 |
| June 18, 2025 | 94.22 | 96.1 | 96.1 | 96.95 | 93.93 | 577,315 |
| June 17, 2025 | 95 | 94.03 | 94.03 | 96.74 | 92.4 | 918,224 |
| June 16, 2025 | 96.36 | 95.85 | 95.85 | 97.5 | 95.33 | 584,927 |
| June 13, 2025 | 95.11 | 93.72 | 93.72 | 96.2 | 93.6 | 962,129 |
| June 12, 2025 | 93.68 | 97.07 | 97.07 | 97.12 | 93.52 | 924,085 |