131.11
-0.44(-0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 131.82 | 131.11 | 131.11 | 132.45 | 130.41 | 79,808 |
September 04, 2025 | 130.58 | 131.55 | 131.55 | 131.55 | 130.53 | 62,200 |
September 03, 2025 | 130.54 | 130.42 | 130.42 | 131.07 | 129.99 | 66,200 |
September 02, 2025 | 130.06 | 130.72 | 130.72 | 130.8 | 129.78 | 30,000 |
August 29, 2025 | 131.34 | 131.26 | 131.26 | 131.79 | 131.01 | 34,607 |
August 28, 2025 | 131.95 | 131.4 | 131.4 | 131.95 | 130.8 | 132,300 |
August 27, 2025 | 131.01 | 131.6 | 131.6 | 131.77 | 131 | 59,721 |
August 26, 2025 | 130.6 | 131.02 | 131.02 | 131.11 | 130.48 | 23,724 |
August 25, 2025 | 131.19 | 130.78 | 130.78 | 131.19 | 130.72 | 36,300 |
August 22, 2025 | 129.04 | 131.31 | 131.31 | 131.37 | 129.04 | 36,507 |
August 21, 2025 | 128.71 | 128.51 | 128.51 | 128.74 | 128.16 | 12,300 |
August 20, 2025 | 128.74 | 128.81 | 128.81 | 129.04 | 128.32 | 33,613 |
August 19, 2025 | 128.53 | 128.77 | 128.77 | 129.33 | 128.4 | 28,628 |
August 18, 2025 | 128.2 | 128.35 | 128.35 | 128.6 | 128.19 | 51,148 |
August 15, 2025 | 129.36 | 128.52 | 128.52 | 129.42 | 128.48 | 15,200 |
August 14, 2025 | 127.99 | 128.79 | 128.79 | 128.93 | 127.99 | 25,620 |
August 13, 2025 | 127.95 | 129.61 | 129.61 | 129.65 | 127.95 | 37,500 |
August 12, 2025 | 126.03 | 127.74 | 127.74 | 127.79 | 125.92 | 23,100 |
August 11, 2025 | 126 | 125.37 | 125.37 | 126.26 | 125.13 | 31,329 |
August 08, 2025 | 125.3 | 125.61 | 125.61 | 125.76 | 125.3 | 15,500 |
August 07, 2025 | 125.84 | 124.73 | 124.73 | 125.84 | 124.41 | 29,612 |
August 06, 2025 | 125.33 | 124.86 | 124.86 | 125.33 | 124.63 | 23,632 |
August 05, 2025 | 125.33 | 124.96 | 124.96 | 125.46 | 124.38 | 9,114 |
August 04, 2025 | 124.18 | 125.17 | 125.17 | 125.18 | 124.18 | 13,308 |
August 01, 2025 | 123.74 | 123.59 | 123.59 | 123.92 | 122.96 | 30,200 |
July 31, 2025 | 125.6 | 124.97 | 124.97 | 126.32 | 124.86 | 25,800 |
July 30, 2025 | 126.05 | 125.43 | 125.43 | 126.55 | 124.87 | 23,926 |
July 29, 2025 | 127.08 | 126.29 | 126.29 | 127.13 | 126.06 | 16,930 |
July 28, 2025 | 127.71 | 127.14 | 127.14 | 127.71 | 126.85 | 20,300 |
July 25, 2025 | 126.9 | 127.4 | 127.4 | 127.55 | 126.6 | 23,543 |
July 24, 2025 | 127.96 | 126.83 | 126.83 | 128.02 | 126.83 | 26,108 |
July 23, 2025 | 127.18 | 127.94 | 127.94 | 128.02 | 127.18 | 18,407 |
July 22, 2025 | 125.2 | 126.33 | 126.33 | 126.33 | 125.2 | 10,400 |
July 21, 2025 | 125.87 | 125.18 | 125.18 | 126.2 | 125.18 | 15,535 |
July 18, 2025 | 125.76 | 125.53 | 125.53 | 125.88 | 125.31 | 34,526 |
July 17, 2025 | 124.36 | 125.23 | 125.23 | 125.38 | 124.36 | 13,300 |
July 16, 2025 | 124.37 | 124.25 | 124.25 | 124.42 | 122.86 | 33,500 |
July 15, 2025 | 126.39 | 124.37 | 124.37 | 126.57 | 124.37 | 15,469 |
July 14, 2025 | 125.58 | 126.54 | 126.54 | 126.57 | 125.58 | 39,300 |
July 11, 2025 | 126.07 | 125.79 | 125.79 | 126.19 | 125.78 | 22,400 |
July 10, 2025 | 126.07 | 126.86 | 126.86 | 127.1 | 125.87 | 19,222 |
July 09, 2025 | 126.16 | 125.72 | 125.72 | 126.16 | 125.37 | 26,037 |
July 08, 2025 | 125.6 | 125.58 | 125.58 | 125.83 | 125.38 | 13,300 |
July 07, 2025 | 125.98 | 125.45 | 125.45 | 126.33 | 124.71 | 59,900 |
July 03, 2025 | 125.87 | 126.13 | 126.13 | 126.62 | 125.84 | 17,700 |
July 02, 2025 | 124.99 | 125.31 | 125.31 | 125.44 | 124.6 | 18,500 |
July 01, 2025 | 123.14 | 124.87 | 124.87 | 125.25 | 123.14 | 48,563 |
June 30, 2025 | 123.63 | 123.6 | 123.6 | 123.72 | 123.23 | 37,636 |
June 27, 2025 | 122.7 | 123.15 | 123.15 | 123.52 | 122.35 | 30,408 |
June 26, 2025 | 121.45 | 122.46 | 122.46 | 122.49 | 121.44 | 22,214 |
June 25, 2025 | 121.83 | 120.84 | 120.84 | 121.83 | 120.71 | 104,800 |
June 24, 2025 | 120.97 | 121.66 | 121.66 | 121.92 | 120.97 | 28,443 |
June 23, 2025 | 120.27 | 120.56 | 120.56 | 120.57 | 119.13 | 20,300 |
June 20, 2025 | 120.3 | 120.31 | 119.94 | 120.82 | 119.88 | 35,206 |
June 18, 2025 | 119.71 | 119.68 | 119.31 | 120.54 | 119.68 | 11,600 |
June 17, 2025 | 119.64 | 119.58 | 119.21 | 120.43 | 119.48 | 11,307 |
June 16, 2025 | 119.71 | 120.23 | 119.86 | 120.31 | 119.48 | 47,600 |
June 13, 2025 | 119.22 | 118.79 | 118.79 | 119.91 | 118.46 | 10,210 |
June 12, 2025 | 119.35 | 120.15 | 120.15 | 120.21 | 119.25 | 15,204 |
June 11, 2025 | 120.44 | 120.09 | 120.09 | 120.56 | 119.8 | 33,700 |