143.80
-0.3(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 140.76 | 144.1 | 144.1 | 145.79 | 136.5 | 1.23M |
| September 04, 2025 | 136.32 | 140.4 | 140.4 | 140.5 | 135.66 | 772,402 |
| September 03, 2025 | 141.64 | 136.11 | 136.11 | 142.54 | 135.61 | 1.5M |
| September 02, 2025 | 139.08 | 141.92 | 141.92 | 142.91 | 138.57 | 786,333 |
| August 29, 2025 | 139 | 139.6 | 139.6 | 140.03 | 138.07 | 503,700 |
| August 28, 2025 | 138.1 | 138.94 | 138.94 | 139.07 | 137 | 449,618 |
| August 27, 2025 | 136.94 | 138.13 | 138.13 | 139.03 | 136.94 | 740,926 |
| August 26, 2025 | 133.94 | 136.84 | 136.84 | 137.14 | 133.62 | 1.11M |
| August 25, 2025 | 134.95 | 133.99 | 133.99 | 135.71 | 133.69 | 530,300 |
| August 22, 2025 | 135.97 | 135.43 | 135.43 | 137.03 | 134.31 | 548,000 |
| August 21, 2025 | 133.26 | 135.28 | 135.28 | 135.63 | 132.41 | 553,400 |
| August 20, 2025 | 133.28 | 133.23 | 133.23 | 133.71 | 131.91 | 518,800 |
| August 19, 2025 | 133.21 | 132.81 | 132.81 | 134.78 | 132.76 | 674,800 |
| August 18, 2025 | 132.77 | 133.14 | 133.14 | 133.54 | 132.37 | 585,254 |
| August 15, 2025 | 131.57 | 132.9 | 132.9 | 133.25 | 131.2 | 558,515 |
| August 14, 2025 | 130.66 | 131.31 | 131.31 | 132.11 | 130.26 | 782,806 |
| August 13, 2025 | 129.99 | 131.62 | 131.62 | 131.79 | 129.85 | 1.06M |
| August 12, 2025 | 124.39 | 128.89 | 128.89 | 129.04 | 124.36 | 994,400 |
| August 11, 2025 | 124.54 | 123.98 | 123.98 | 125.91 | 123.69 | 923,003 |
| August 08, 2025 | 125.5 | 125.01 | 125.01 | 126.44 | 123.67 | 1.05M |
| August 07, 2025 | 129.35 | 125.6 | 125.6 | 129.35 | 124.79 | 1.23M |
| August 06, 2025 | 127.79 | 128.43 | 128.43 | 128.53 | 126.45 | 823,220 |
| August 05, 2025 | 127.88 | 128.39 | 128.39 | 128.74 | 126.6 | 879,999 |
| August 04, 2025 | 128.91 | 128.04 | 128.04 | 128.91 | 125.37 | 1.53M |
| August 01, 2025 | 126.4 | 128.91 | 128.91 | 129.09 | 124.54 | 1.4M |
| July 31, 2025 | 137.1 | 128.23 | 128.23 | 137.44 | 127.25 | 2.91M |
| July 30, 2025 | 135.53 | 136.76 | 136.76 | 137.12 | 133.63 | 1.44M |
| July 29, 2025 | 134.27 | 134.19 | 134.19 | 135.38 | 133.09 | 1.04M |
| July 28, 2025 | 132.49 | 133.71 | 133.71 | 134.44 | 132.01 | 757,826 |
| July 25, 2025 | 133.12 | 132.14 | 132.14 | 133.12 | 130.75 | 1.26M |
| July 24, 2025 | 133.47 | 131.64 | 131.64 | 135 | 131.43 | 885,800 |
| July 23, 2025 | 133.9 | 133.66 | 133.66 | 134.32 | 132.1 | 773,484 |
| July 22, 2025 | 132.52 | 132.75 | 132.75 | 133.32 | 132.22 | 575,505 |
| July 21, 2025 | 133.16 | 131.83 | 131.83 | 133.8 | 131.51 | 470,131 |
| July 18, 2025 | 134.94 | 132.02 | 132.02 | 134.94 | 131.12 | 757,716 |
| July 17, 2025 | 132.71 | 134.11 | 134.11 | 135.7 | 131.88 | 674,500 |
| July 16, 2025 | 131.24 | 133.48 | 133.48 | 134.25 | 131.07 | 905,536 |
| July 15, 2025 | 135.49 | 131.24 | 131.24 | 136.25 | 131.13 | 629,513 |
| July 14, 2025 | 132.34 | 135.13 | 135.13 | 135.45 | 131.75 | 613,126 |
| July 11, 2025 | 134 | 133.46 | 133.46 | 135 | 132.1 | 724,800 |
| July 10, 2025 | 134.63 | 134.92 | 134.92 | 135.94 | 132.74 | 1.05M |
| July 09, 2025 | 130.11 | 133.51 | 133.51 | 133.69 | 128.94 | 1.26M |
| July 08, 2025 | 127.76 | 128.74 | 128.74 | 129.78 | 127.73 | 753,937 |
| July 07, 2025 | 128.59 | 127.88 | 127.88 | 129.07 | 127.03 | 537,971 |
| July 03, 2025 | 129.94 | 129.11 | 129.11 | 131 | 128.47 | 387,400 |
| July 02, 2025 | 127.55 | 129.4 | 129.4 | 130.42 | 127.52 | 1.19M |
| July 01, 2025 | 126.2 | 128 | 128 | 129.27 | 126.15 | 924,723 |
| June 30, 2025 | 125.42 | 125.69 | 125.69 | 127.36 | 125.42 | 679,417 |
| June 27, 2025 | 126.71 | 125.42 | 125.42 | 127.26 | 125.02 | 1.26M |
| June 26, 2025 | 128.17 | 126.71 | 126.71 | 128.66 | 126.2 | 479,524 |
| June 25, 2025 | 127.73 | 127.78 | 127.78 | 128.61 | 126.61 | 576,123 |
| June 24, 2025 | 126.39 | 128.18 | 128.18 | 128.5 | 123.04 | 803,243 |
| June 23, 2025 | 126.48 | 125.8 | 125.8 | 127.99 | 125.06 | 1.06M |
| June 20, 2025 | 127.88 | 126.55 | 126.55 | 128.38 | 125.53 | 1.58M |
| June 18, 2025 | 125.06 | 127.31 | 127.31 | 127.85 | 124.86 | 957,300 |
| June 17, 2025 | 124.11 | 124.88 | 124.88 | 125.39 | 123.38 | 807,029 |
| June 16, 2025 | 125 | 125 | 125 | 126 | 123.12 | 677,426 |
| June 13, 2025 | 123.67 | 124.39 | 124.39 | 125.54 | 122.66 | 775,200 |
| June 12, 2025 | 124.54 | 125.01 | 125.01 | 125.91 | 123.69 | 596,500 |
| June 11, 2025 | 124.92 | 124.17 | 124.17 | 125.51 | 123.97 | 916,917 |