130.25
+0.39(+0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 133.41 | 129.86 | 129.86 | 134.22 | 129.17 | 979,600 |
September 04, 2025 | 131.16 | 131.89 | 131.89 | 132.64 | 130.13 | 668,609 |
September 03, 2025 | 131.39 | 130.17 | 130.17 | 131.48 | 127.68 | 614,714 |
September 02, 2025 | 125.51 | 131.05 | 131.05 | 131.35 | 124.12 | 771,100 |
August 29, 2025 | 132.32 | 128.15 | 128.15 | 133.96 | 127.1 | 1.11M |
August 28, 2025 | 130.81 | 133.89 | 133.89 | 134.07 | 130.38 | 826,600 |
August 27, 2025 | 128.31 | 129.63 | 129.63 | 130.85 | 128.29 | 692,245 |
August 26, 2025 | 127.48 | 128.33 | 128.33 | 130.84 | 127.16 | 1.05M |
August 25, 2025 | 126.21 | 126.69 | 126.69 | 127.04 | 125.79 | 678,024 |
August 22, 2025 | 123.32 | 126.15 | 126.15 | 128.07 | 123.27 | 691,147 |
August 21, 2025 | 120.73 | 123.58 | 123.58 | 124.14 | 120.73 | 705,909 |
August 20, 2025 | 121.07 | 121.15 | 121.15 | 121.58 | 118.28 | 421,600 |
August 19, 2025 | 123.74 | 121 | 121 | 124.01 | 120.79 | 453,700 |
August 18, 2025 | 123.09 | 124.55 | 124.55 | 125.57 | 122.91 | 517,900 |
August 15, 2025 | 125.01 | 123.09 | 123.09 | 125.29 | 121.68 | 537,002 |
August 14, 2025 | 124.67 | 125.4 | 125.4 | 125.58 | 122.56 | 520,019 |
August 13, 2025 | 125.98 | 125.99 | 125.99 | 127.83 | 123.75 | 650,886 |
August 12, 2025 | 119.15 | 125.45 | 125.45 | 125.5 | 118.98 | 794,500 |
August 11, 2025 | 120.91 | 118.35 | 118.35 | 122 | 118.16 | 1.22M |
August 08, 2025 | 124.63 | 120.94 | 120.94 | 125.49 | 120.12 | 2.15M |
August 07, 2025 | 132.31 | 127.75 | 127.75 | 134.67 | 122.39 | 2.43M |
August 06, 2025 | 135.78 | 139.03 | 139.03 | 139.65 | 134.02 | 1.04M |
August 05, 2025 | 140.34 | 137.28 | 137.28 | 141.48 | 135.44 | 867,200 |
August 04, 2025 | 138.01 | 140 | 140 | 140.1 | 136.38 | 412,622 |
August 01, 2025 | 134.1 | 136.31 | 136.31 | 137.06 | 131.63 | 574,913 |
July 31, 2025 | 140.08 | 137.14 | 137.14 | 142.22 | 136.56 | 625,242 |
July 30, 2025 | 141.37 | 140.02 | 140.02 | 142.01 | 139.23 | 539,748 |
July 29, 2025 | 141.07 | 140.02 | 140.02 | 142.53 | 137.82 | 390,669 |
July 28, 2025 | 140.82 | 139.58 | 139.58 | 140.99 | 138.44 | 541,632 |
July 25, 2025 | 137.5 | 137.67 | 137.67 | 137.9 | 135.71 | 328,895 |
July 24, 2025 | 137.21 | 137.29 | 137.29 | 137.34 | 135.4 | 321,700 |
July 23, 2025 | 137.06 | 137.19 | 137.19 | 137.85 | 135.01 | 311,300 |
July 22, 2025 | 140.39 | 136.76 | 136.76 | 140.74 | 134.68 | 413,931 |
July 21, 2025 | 142.35 | 140.58 | 140.58 | 143.53 | 140.44 | 372,828 |
July 18, 2025 | 143.18 | 142.11 | 142.11 | 143.32 | 139.85 | 343,028 |
July 17, 2025 | 138 | 141.76 | 141.76 | 142.02 | 137.76 | 651,186 |
July 16, 2025 | 137.09 | 137.76 | 137.76 | 138.26 | 134.62 | 597,139 |
July 15, 2025 | 138.8 | 137.3 | 137.3 | 139.48 | 136.01 | 495,807 |
July 14, 2025 | 135.66 | 136.63 | 136.63 | 137.89 | 133.38 | 380,000 |
July 11, 2025 | 136.34 | 136.2 | 136.2 | 137.52 | 135.39 | 475,801 |
July 10, 2025 | 140.33 | 137.19 | 137.19 | 141.75 | 136.73 | 477,400 |
July 09, 2025 | 138.01 | 139.85 | 139.85 | 139.88 | 136.28 | 768,300 |
July 08, 2025 | 139.37 | 137.37 | 137.37 | 139.52 | 135.16 | 888,214 |
July 07, 2025 | 139.81 | 138.04 | 138.04 | 140.44 | 137 | 528,255 |
July 03, 2025 | 141.02 | 140.68 | 140.68 | 141.78 | 140.34 | 428,144 |
July 02, 2025 | 136.79 | 139.81 | 139.81 | 139.83 | 136.24 | 562,208 |
July 01, 2025 | 141.72 | 137.38 | 137.38 | 144 | 133.56 | 997,130 |
June 30, 2025 | 142.5 | 143.29 | 143.29 | 144.15 | 141.51 | 791,822 |
June 27, 2025 | 142.18 | 142.05 | 142.05 | 142.87 | 140.1 | 1.04M |
June 26, 2025 | 140.37 | 142.23 | 142.23 | 142.35 | 139.79 | 499,600 |
June 25, 2025 | 140.34 | 139.17 | 139.17 | 141.52 | 138.29 | 668,000 |
June 24, 2025 | 140.38 | 139.84 | 139.84 | 141.86 | 139.77 | 618,400 |
June 23, 2025 | 136.05 | 138.65 | 138.65 | 139.17 | 135.27 | 734,629 |
June 20, 2025 | 135.79 | 136.99 | 136.99 | 137.7 | 134.35 | 1.45M |
June 18, 2025 | 130.92 | 134.32 | 134.32 | 135.24 | 130.5 | 557,518 |
June 17, 2025 | 130.25 | 130.72 | 130.72 | 131.9 | 130.2 | 595,737 |
June 16, 2025 | 130.43 | 131.18 | 131.18 | 134.47 | 129.1 | 728,631 |
June 13, 2025 | 129.92 | 128.97 | 128.97 | 132.1 | 128.74 | 827,956 |
June 12, 2025 | 129.98 | 132.29 | 132.29 | 132.37 | 129.98 | 362,690 |
June 11, 2025 | 129.1 | 131.3 | 131.3 | 132.3 | 128.78 | 569,444 |