135.43
-0.01(-0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 135.63 | 135.43 | 135.43 | 136.05 | 134.58 | 1.96M |
September 05, 2025 | 137.72 | 135.44 | 135.44 | 138.19 | 133.72 | 1.9M |
September 04, 2025 | 135.53 | 137.32 | 137.32 | 137.39 | 134.79 | 2M |
September 03, 2025 | 135.22 | 135.63 | 135.63 | 136.04 | 134.34 | 1.55M |
September 02, 2025 | 138.69 | 135.96 | 135.96 | 139.06 | 135.21 | 2.06M |
August 29, 2025 | 138.86 | 139.46 | 139.46 | 139.53 | 138.38 | 1.72M |
August 28, 2025 | 138.75 | 138.72 | 138.72 | 139.21 | 137.88 | 1.68M |
August 27, 2025 | 138.21 | 138.65 | 138.65 | 139.34 | 137.73 | 1.85M |
August 26, 2025 | 138.18 | 138.04 | 138.04 | 139 | 137.6 | 3.32M |
August 25, 2025 | 140.41 | 138.5 | 138.5 | 140.56 | 138.24 | 1.71M |
August 22, 2025 | 139.17 | 140.81 | 140.81 | 141.19 | 138.84 | 2.07M |
August 21, 2025 | 138.28 | 138.41 | 138.41 | 138.71 | 137.67 | 1.61M |
August 20, 2025 | 139.88 | 138.88 | 138.88 | 140.77 | 138.44 | 2.27M |
August 19, 2025 | 137.69 | 139.01 | 139.01 | 139.6 | 137.48 | 2.12M |
August 18, 2025 | 138.33 | 137.57 | 137.57 | 139.07 | 137.23 | 1.97M |
August 15, 2025 | 138 | 138.25 | 138.25 | 138.94 | 136.92 | 2.67M |
August 14, 2025 | 138.38 | 137.49 | 137.49 | 138.89 | 137.25 | 1.43M |
August 13, 2025 | 135.04 | 138.61 | 138.61 | 138.81 | 134.83 | 2.58M |
August 12, 2025 | 138.59 | 134.99 | 134.99 | 138.73 | 134.81 | 3.12M |
August 11, 2025 | 141.1 | 138.6 | 138.6 | 141.59 | 138.39 | 2.52M |
August 08, 2025 | 140.3 | 141.19 | 141.19 | 141.89 | 140.26 | 1.37M |
August 07, 2025 | 140.05 | 140.52 | 140.52 | 141.06 | 139.42 | 1.89M |
August 06, 2025 | 139.6 | 139.08 | 139.08 | 139.69 | 138.22 | 2.02M |
August 05, 2025 | 139.67 | 139.18 | 139.18 | 139.95 | 138.76 | 1.98M |
August 04, 2025 | 139.44 | 139.43 | 139.43 | 140.25 | 138.62 | 2.39M |
August 01, 2025 | 143.12 | 139.34 | 139.34 | 143.58 | 138.37 | 4.24M |
July 31, 2025 | 144.79 | 144.33 | 144.33 | 146.83 | 144.07 | 2.42M |
July 30, 2025 | 146.69 | 145.91 | 145.91 | 148 | 145.49 | 1.75M |
July 29, 2025 | 146.73 | 147.29 | 147.29 | 147.35 | 145.04 | 2.11M |
July 28, 2025 | 148.04 | 146.26 | 146.26 | 148.11 | 146 | 1.45M |
July 25, 2025 | 146.93 | 147.99 | 147.99 | 148.1 | 145.89 | 1.29M |
July 24, 2025 | 144.85 | 146.4 | 146.4 | 146.66 | 144.03 | 1.7M |
July 23, 2025 | 144.44 | 145.24 | 145.24 | 145.7 | 143.91 | 1.87M |
July 22, 2025 | 142.91 | 144.58 | 144.58 | 145.49 | 142.91 | 1.59M |
July 21, 2025 | 142.38 | 142.66 | 142.66 | 143.55 | 142.07 | 1.44M |
July 18, 2025 | 144.11 | 143.46 | 143.46 | 144.17 | 142.93 | 2.48M |
July 17, 2025 | 142.25 | 143.29 | 143.29 | 143.76 | 142.1 | 1.83M |
July 16, 2025 | 140.76 | 142.25 | 142.25 | 142.52 | 140.22 | 1.76M |
July 15, 2025 | 143.63 | 140.68 | 140.68 | 143.8 | 140.64 | 2.03M |
July 14, 2025 | 143.1 | 144.31 | 144.31 | 144.5 | 142.6 | 2.42M |
July 11, 2025 | 145.18 | 143.29 | 143.29 | 145.44 | 142.79 | 1.91M |
July 10, 2025 | 145.01 | 145.31 | 145.31 | 146.1 | 144.71 | 2.79M |
July 09, 2025 | 145.13 | 145.94 | 145.94 | 146.11 | 144.16 | 2.51M |
July 08, 2025 | 145.27 | 144.91 | 144.91 | 146.18 | 143.35 | 3.5M |
July 07, 2025 | 147.23 | 145.67 | 145.67 | 147.76 | 145.27 | 3.44M |
July 03, 2025 | 146.3 | 147.13 | 147.13 | 147.26 | 145.56 | 1.54M |
July 02, 2025 | 146.66 | 145.96 | 145.96 | 146.66 | 143.27 | 3.7M |
July 01, 2025 | 145.69 | 147.42 | 147.42 | 148.76 | 145.23 | 3.67M |
June 30, 2025 | 143.72 | 145.46 | 145.46 | 145.83 | 143.17 | 4.05M |
June 27, 2025 | 141.21 | 143.94 | 143.94 | 144.56 | 140.83 | 3.85M |
June 26, 2025 | 138.5 | 141.01 | 141.01 | 141.29 | 138.1 | 3.93M |
June 25, 2025 | 145.27 | 137.94 | 137.94 | 146 | 136.88 | 9.29M |
June 24, 2025 | 151.3 | 152.25 | 152.25 | 152.57 | 150.19 | 4.3M |
June 23, 2025 | 149.68 | 151.25 | 151.25 | 151.35 | 148.81 | 2.34M |
June 20, 2025 | 150.32 | 149.12 | 149.12 | 150.73 | 148.6 | 3.48M |
June 18, 2025 | 152.52 | 150.32 | 150.32 | 152.84 | 150.1 | 2.91M |
June 17, 2025 | 153.67 | 152.52 | 152.52 | 154.29 | 151.93 | 1.57M |
June 16, 2025 | 153.92 | 153.68 | 153.68 | 154.9 | 153.26 | 1.67M |
June 13, 2025 | 152.57 | 153.22 | 153.22 | 153.92 | 152.1 | 2.53M |
June 12, 2025 | 154.24 | 153.49 | 153.49 | 154.26 | 151.39 | 1.49M |