132.58
+0.925(+0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 132.17 | 132.57 | 132.57 | 132.57 | 132.15 | 6,769 |
September 05, 2025 | 132.45 | 131.65 | 131.65 | 132.61 | 131.54 | 25,026 |
September 04, 2025 | 131.12 | 131.52 | 131.52 | 131.53 | 131.1 | 6,537 |
September 03, 2025 | 130.42 | 130.79 | 130.79 | 130.92 | 130.21 | 2,902 |
September 02, 2025 | 131.43 | 129.66 | 129.66 | 131.48 | 129.59 | 13,852 |
September 01, 2025 | 131.79 | 131.64 | 131.64 | 131.93 | 131.4 | 2,958 |
August 29, 2025 | 132.03 | 131.28 | 131.28 | 132.1 | 131.22 | 4,599 |
August 28, 2025 | 131.95 | 131.94 | 131.94 | 132.06 | 131.75 | 89,654 |
August 27, 2025 | 131.44 | 131.56 | 131.56 | 131.56 | 131.16 | 6,074 |
August 26, 2025 | 130.79 | 131 | 131 | 131.12 | 130.49 | 31,511 |
August 22, 2025 | 129.77 | 132.17 | 132.17 | 132.22 | 129.77 | 294 |
August 21, 2025 | 130.45 | 130.13 | 130.13 | 130.48 | 129.8 | 8,828 |
August 20, 2025 | 130.4 | 130.3 | 130.3 | 130.69 | 129.8 | 10,091 |
August 19, 2025 | 131.07 | 131.03 | 131.03 | 131.44 | 131.03 | 8,108 |
August 18, 2025 | 131.21 | 131.04 | 131.04 | 133.78 | 131 | 4,777 |
August 15, 2025 | 131.81 | 131.28 | 131.28 | 131.81 | 131.28 | 686 |
August 14, 2025 | 131.15 | 130.99 | 130.99 | 131.44 | 130.83 | 6,816 |
August 13, 2025 | 130.94 | 131.1 | 131.1 | 131.5 | 130.93 | 4,958 |
August 12, 2025 | 129.64 | 130.47 | 130.47 | 130.47 | 129.32 | 2,367 |
August 11, 2025 | 130.04 | 129.61 | 129.61 | 130.09 | 129.5 | 4,202 |
August 08, 2025 | 129.2 | 129.6 | 129.6 | 129.6 | 129.13 | 250 |
August 07, 2025 | 129.07 | 128.8 | 128.8 | 129.75 | 128.8 | 5,976 |
August 06, 2025 | 128.31 | 128.51 | 128.51 | 128.51 | 127.89 | 10,732 |
August 05, 2025 | 128.56 | 127.69 | 127.69 | 128.56 | 127.69 | 13,045 |
August 04, 2025 | 126.92 | 127.83 | 127.83 | 127.87 | 126.82 | 4,611 |
August 01, 2025 | 127.59 | 126.25 | 126.25 | 127.66 | 125.93 | 33,938 |
July 31, 2025 | 129.74 | 128.79 | 128.79 | 129.84 | 128.79 | 11,386 |
July 30, 2025 | 129.27 | 128.91 | 128.91 | 129.27 | 128.91 | 1,756 |
July 29, 2025 | 129.41 | 128.96 | 128.96 | 129.78 | 128.96 | 3,009 |
July 28, 2025 | 130.32 | 129.44 | 129.44 | 130.4 | 129.44 | 6,907 |
July 25, 2025 | 129.59 | 129.53 | 129.53 | 129.63 | 129.32 | 12,459 |
July 24, 2025 | 129.77 | 129.78 | 129.78 | 129.83 | 129.58 | 8,130 |
July 23, 2025 | 128.89 | 128.95 | 128.95 | 129.1 | 128.75 | 7,761 |
July 22, 2025 | 127.88 | 127.98 | 127.98 | 128.09 | 127.66 | 2,511 |
July 21, 2025 | 127.94 | 128.51 | 128.51 | 128.51 | 127.94 | 15,407 |
July 18, 2025 | 128.1 | 127.82 | 127.82 | 128.21 | 127.69 | 16,030 |
July 17, 2025 | 127.07 | 127.53 | 127.53 | 127.53 | 126.83 | 11,401 |
July 16, 2025 | 126.26 | 126.49 | 126.49 | 126.86 | 126.26 | 4,707 |
July 15, 2025 | 127.57 | 126.97 | 126.97 | 129.1 | 126.97 | 27,124 |
July 14, 2025 | 126.39 | 127.16 | 127.16 | 127.16 | 126.36 | 13,281 |
July 11, 2025 | 127.35 | 127.1 | 127.1 | 127.35 | 126.8 | 7,177 |
July 10, 2025 | 127.25 | 127.63 | 127.63 | 127.63 | 127.21 | 13,587 |
July 09, 2025 | 126.76 | 127.05 | 127.05 | 127.42 | 126.6 | 18,295 |
July 08, 2025 | 126.92 | 126.63 | 126.63 | 126.99 | 126.47 | 42,080 |
July 07, 2025 | 126.99 | 126.88 | 126.88 | 127.3 | 126.87 | 10,470 |
July 04, 2025 | 127.23 | 126.97 | 126.97 | 127.29 | 126.73 | 4,797 |
July 03, 2025 | 127.13 | 127.66 | 127.66 | 127.72 | 126.9 | 18,530 |
July 02, 2025 | 126.91 | 126.67 | 126.67 | 126.91 | 126.19 | 31,175 |
July 01, 2025 | 126.46 | 126.34 | 126.34 | 126.59 | 126.07 | 8,399 |
June 30, 2025 | 126.55 | 126.26 | 126.26 | 126.55 | 126.08 | 37,156 |
June 27, 2025 | 125.74 | 126.2 | 126.2 | 126.2 | 125.65 | 8,034 |
June 26, 2025 | 124.74 | 124.93 | 124.93 | 124.97 | 124.67 | 20,826 |
June 25, 2025 | 124.4 | 124.13 | 124.13 | 124.49 | 124 | 26,722 |
June 24, 2025 | 124.27 | 124.16 | 124.16 | 124.35 | 123.75 | 10,978 |
June 23, 2025 | 121.62 | 122.3 | 122.3 | 122.4 | 121.35 | 10,502 |
June 20, 2025 | 122.06 | 122.21 | 122.21 | 122.57 | 122 | 1,495 |
June 19, 2025 | 121.91 | 121.3 | 121.3 | 121.99 | 121.3 | 9,507 |
June 18, 2025 | 122.71 | 122.92 | 122.92 | 123.08 | 122.34 | 13,748 |
June 17, 2025 | 122.99 | 122.92 | 122.92 | 123.16 | 122.67 | 7,433 |
June 16, 2025 | 122.94 | 123.77 | 123.77 | 123.96 | 122.94 | 36,121 |