143.25
+2.84(+2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 139.02 | 140.41 | 140.41 | 142.25 | 139.02 | 346,513 |
| September 04, 2025 | 136.67 | 138.67 | 138.67 | 139.76 | 134.46 | 571,400 |
| September 03, 2025 | 137.36 | 137.29 | 137.29 | 137.87 | 135.93 | 621,300 |
| September 02, 2025 | 141.28 | 136.5 | 136.5 | 141.35 | 134.69 | 2.05M |
| August 29, 2025 | 142.72 | 141.35 | 141.35 | 143.7 | 141.03 | 607,600 |
| August 28, 2025 | 141.3 | 142.7 | 142.7 | 144.01 | 141.25 | 612,865 |
| August 27, 2025 | 138.42 | 140.33 | 140.33 | 140.8 | 138.28 | 675,757 |
| August 26, 2025 | 140.26 | 138.64 | 138.64 | 141.48 | 138.1 | 442,946 |
| August 25, 2025 | 142.22 | 140.65 | 140.65 | 142.74 | 140.56 | 513,216 |
| August 22, 2025 | 137.09 | 142.5 | 142.5 | 142.54 | 136.82 | 905,771 |
| August 21, 2025 | 136.68 | 137.53 | 137.53 | 137.79 | 135.82 | 569,623 |
| August 20, 2025 | 136.8 | 137.86 | 137.86 | 138.25 | 136 | 657,100 |
| August 19, 2025 | 137.48 | 137.97 | 137.97 | 139.23 | 136.38 | 724,073 |
| August 18, 2025 | 135.15 | 136.88 | 136.88 | 138.09 | 133.81 | 1.3M |
| August 15, 2025 | 130.6 | 133.16 | 133.16 | 133.58 | 129.05 | 1.28M |
| August 14, 2025 | 137.3 | 127.85 | 127.85 | 138.99 | 127 | 2.77M |
| August 13, 2025 | 143.37 | 147.99 | 147.99 | 148.96 | 142.72 | 1.01M |
| August 12, 2025 | 140.07 | 142.34 | 142.34 | 145.03 | 140 | 844,700 |
| August 11, 2025 | 146.2 | 144.65 | 144.65 | 149.4 | 143.68 | 574,063 |
| August 08, 2025 | 148.5 | 148.66 | 148.66 | 150.89 | 147.55 | 403,245 |
| August 07, 2025 | 154.81 | 148.63 | 148.63 | 156.37 | 147.15 | 742,342 |
| August 06, 2025 | 153.84 | 153.92 | 153.92 | 155.31 | 152.65 | 495,100 |
| August 05, 2025 | 155.55 | 153.05 | 153.05 | 156.22 | 152.55 | 423,708 |
| August 04, 2025 | 152.89 | 155.82 | 155.82 | 155.87 | 152.79 | 431,434 |
| August 01, 2025 | 155 | 152.61 | 152.61 | 155.32 | 151.6 | 746,000 |
| July 31, 2025 | 159.46 | 156.05 | 156.05 | 159.58 | 155.48 | 1.3M |
| July 30, 2025 | 163.85 | 161.1 | 161.1 | 163.87 | 159.73 | 522,100 |
| July 29, 2025 | 168.97 | 163.99 | 163.99 | 169.28 | 162.88 | 660,200 |
| July 28, 2025 | 173.49 | 170.37 | 170.37 | 175 | 166.61 | 1.18M |
| July 25, 2025 | 161.62 | 162.42 | 162.42 | 162.49 | 159.93 | 435,000 |
| July 24, 2025 | 161.7 | 161.62 | 161.62 | 162.56 | 159.84 | 503,051 |
| July 23, 2025 | 159.44 | 162.77 | 162.77 | 163.14 | 157.75 | 498,800 |
| July 22, 2025 | 155.92 | 158.88 | 158.88 | 158.88 | 155.46 | 448,931 |
| July 21, 2025 | 154.45 | 155.47 | 155.47 | 156.52 | 153.77 | 451,722 |
| July 18, 2025 | 154.23 | 153.41 | 153.41 | 154.23 | 151.8 | 295,147 |
| July 17, 2025 | 153.92 | 154.27 | 154.27 | 154.78 | 151.74 | 287,825 |
| July 16, 2025 | 151.17 | 151.71 | 151.71 | 153.18 | 150.08 | 407,376 |
| July 15, 2025 | 153.54 | 151.51 | 151.51 | 154 | 151.36 | 422,258 |
| July 14, 2025 | 153.3 | 151.92 | 151.92 | 154.19 | 151 | 794,100 |
| July 11, 2025 | 162 | 154.84 | 154.84 | 162 | 154.13 | 485,601 |
| July 10, 2025 | 171.86 | 163.01 | 163.01 | 172.17 | 162.38 | 389,662 |
| July 09, 2025 | 171.5 | 171.94 | 171.94 | 173.41 | 170.91 | 259,600 |
| July 08, 2025 | 168.63 | 171.98 | 171.98 | 173.53 | 168.51 | 445,150 |
| July 07, 2025 | 170.01 | 169.51 | 169.51 | 170.55 | 168 | 214,418 |
| July 03, 2025 | 169.42 | 170.19 | 170.19 | 171.01 | 169.04 | 204,600 |
| July 02, 2025 | 168.84 | 168.4 | 168.4 | 168.94 | 166.06 | 371,789 |
| July 01, 2025 | 169.15 | 167.7 | 167.7 | 169.74 | 166.28 | 426,734 |
| June 30, 2025 | 167.62 | 168.91 | 168.91 | 169.25 | 166.95 | 355,500 |
| June 27, 2025 | 165.65 | 165.09 | 165.09 | 167.5 | 164.43 | 285,366 |
| June 26, 2025 | 165.53 | 165.69 | 165.69 | 167.24 | 164.1 | 323,389 |
| June 25, 2025 | 166.93 | 165.53 | 165.53 | 167.5 | 164 | 303,714 |
| June 24, 2025 | 164.56 | 165.21 | 165.21 | 166.24 | 163 | 339,222 |
| June 23, 2025 | 161.5 | 162.56 | 162.56 | 162.66 | 158.75 | 532,700 |
| June 20, 2025 | 166.72 | 162.61 | 162.61 | 168.43 | 162.47 | 512,494 |
| June 18, 2025 | 170.22 | 165.33 | 165.33 | 171.77 | 164.49 | 510,606 |
| June 17, 2025 | 168.5 | 165.76 | 165.76 | 169.64 | 165.74 | 390,583 |
| June 16, 2025 | 168.39 | 167.64 | 167.64 | 171.29 | 167.55 | 757,953 |
| June 13, 2025 | 167.2 | 165.68 | 165.68 | 169.77 | 164.29 | 534,833 |
| June 12, 2025 | 174.26 | 171.44 | 171.44 | 175.14 | 171.37 | 390,222 |
| June 11, 2025 | 177.81 | 178.32 | 178.32 | 180.61 | 177.61 | 609,800 |