138.06
-2.72(-1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 140.55 | 138.06 | 138.06 | 140.59 | 137.21 | 184,207 |
| September 11, 2025 | 137.98 | 140.78 | 140.78 | 141.24 | 137.66 | 209,728 |
| September 10, 2025 | 136.29 | 137.63 | 137.63 | 137.98 | 136.21 | 131,600 |
| September 09, 2025 | 137.12 | 136.51 | 136.51 | 137.58 | 135.89 | 107,616 |
| September 08, 2025 | 139.15 | 137.91 | 137.91 | 140.1 | 137.5 | 166,236 |
| September 05, 2025 | 138.37 | 138.97 | 138.97 | 140.19 | 135.9 | 118,400 |
| September 04, 2025 | 135.57 | 137.77 | 137.77 | 138.03 | 135.57 | 105,200 |
| September 03, 2025 | 134.94 | 134.96 | 134.96 | 136.1 | 133.12 | 129,100 |
| September 02, 2025 | 134.54 | 135.12 | 135.12 | 135.48 | 133.69 | 105,326 |
| August 29, 2025 | 139 | 137.01 | 137.01 | 140.01 | 136.58 | 107,663 |
| August 28, 2025 | 138.81 | 139.62 | 139.62 | 139.69 | 138.22 | 110,705 |
| August 27, 2025 | 136.78 | 138.62 | 138.62 | 138.79 | 136.78 | 131,704 |
| August 26, 2025 | 137.21 | 136.56 | 136.56 | 139.01 | 136.23 | 149,712 |
| August 25, 2025 | 137.41 | 137.04 | 137.04 | 138.71 | 136.06 | 134,200 |
| August 22, 2025 | 131.66 | 137.26 | 137.26 | 137.76 | 131.37 | 151,621 |
| August 21, 2025 | 128.38 | 130.55 | 130.55 | 130.66 | 126.86 | 140,700 |
| August 20, 2025 | 130.44 | 128.72 | 128.72 | 130.84 | 127.78 | 110,226 |
| August 19, 2025 | 131.21 | 130.98 | 130.98 | 132.67 | 130.62 | 106,200 |
| August 18, 2025 | 130.98 | 131.21 | 131.21 | 132.1 | 130.79 | 94,242 |
| August 15, 2025 | 133.13 | 130.97 | 130.97 | 133.89 | 130.23 | 103,703 |
| August 14, 2025 | 133.85 | 132.68 | 132.68 | 133.85 | 131.18 | 114,122 |
| August 13, 2025 | 133.97 | 135.74 | 135.74 | 138.5 | 133.31 | 287,500 |
| August 12, 2025 | 129.38 | 133.06 | 133.06 | 133.12 | 128.86 | 92,600 |
| August 11, 2025 | 129.64 | 128.51 | 128.51 | 130.38 | 127.84 | 133,619 |
| August 08, 2025 | 128.43 | 129.63 | 129.63 | 130.88 | 128.43 | 109,600 |
| August 07, 2025 | 128.96 | 127.85 | 127.85 | 129.19 | 127.16 | 98,500 |
| August 06, 2025 | 130.42 | 127.96 | 127.96 | 130.46 | 127.5 | 140,213 |
| August 05, 2025 | 130.18 | 130.53 | 130.53 | 130.83 | 128.08 | 216,400 |
| August 04, 2025 | 126.36 | 129.62 | 129.62 | 130.67 | 125.92 | 218,700 |
| August 01, 2025 | 125.63 | 125.16 | 125.16 | 126.91 | 124.49 | 190,953 |
| July 31, 2025 | 127.59 | 127.5 | 127.5 | 128.89 | 126.41 | 202,343 |
| July 30, 2025 | 129.05 | 127.84 | 127.84 | 129.11 | 126.61 | 192,387 |
| July 29, 2025 | 125.9 | 128.52 | 128.52 | 128.98 | 125.9 | 232,200 |
| July 28, 2025 | 123.52 | 124.7 | 124.7 | 125.15 | 123.36 | 238,426 |
| July 25, 2025 | 121.35 | 123.25 | 123.25 | 125.06 | 121.06 | 577,347 |
| July 24, 2025 | 125.1 | 118.29 | 118.29 | 127.54 | 115.35 | 552,572 |
| July 23, 2025 | 134.8 | 133.83 | 133.83 | 135.25 | 133.4 | 233,146 |
| July 22, 2025 | 135.08 | 133.62 | 133.62 | 135.08 | 133.1 | 159,200 |
| July 21, 2025 | 134.91 | 135.56 | 135.56 | 137.92 | 134.6 | 213,000 |
| July 18, 2025 | 139.93 | 134.79 | 134.79 | 140.15 | 134.28 | 200,744 |
| July 17, 2025 | 136.85 | 138.86 | 138.86 | 140.01 | 136.31 | 227,029 |
| July 16, 2025 | 134.74 | 137.11 | 137.11 | 137.7 | 133.48 | 232,245 |
| July 15, 2025 | 133.9 | 134.55 | 134.55 | 137.19 | 133.8 | 245,400 |
| July 14, 2025 | 133.25 | 133.11 | 133.11 | 134.41 | 132.41 | 109,600 |
| July 11, 2025 | 135.43 | 133.93 | 133.93 | 135.43 | 133.55 | 113,100 |
| July 10, 2025 | 135.85 | 136.06 | 136.06 | 137.76 | 135.15 | 162,000 |
| July 09, 2025 | 137.25 | 135.76 | 135.76 | 138.23 | 134.48 | 115,400 |
| July 08, 2025 | 137.7 | 136.38 | 136.38 | 138.76 | 136.16 | 152,900 |
| July 07, 2025 | 138.72 | 137.06 | 137.06 | 140.42 | 136.8 | 170,122 |
| July 03, 2025 | 139.75 | 140 | 140 | 141.34 | 137.81 | 96,400 |
| July 02, 2025 | 137.14 | 139.1 | 139.1 | 139.45 | 135.56 | 179,201 |
| July 01, 2025 | 134.51 | 136.76 | 136.76 | 138.49 | 134.43 | 158,213 |
| June 30, 2025 | 136.5 | 135.31 | 135.31 | 136.5 | 134.57 | 145,200 |
| June 27, 2025 | 136.28 | 135.53 | 135.53 | 137.9 | 134.03 | 665,200 |
| June 26, 2025 | 134.87 | 136.15 | 136.15 | 136.39 | 134.36 | 129,300 |
| June 25, 2025 | 135.46 | 134.31 | 134.31 | 136.16 | 134.11 | 139,700 |
| June 24, 2025 | 134.9 | 135.41 | 135.41 | 135.76 | 133.68 | 108,400 |
| June 23, 2025 | 130.73 | 133.71 | 133.71 | 133.75 | 130.2 | 105,511 |
| June 20, 2025 | 131.44 | 130.72 | 130.72 | 132.55 | 129.84 | 266,629 |
| June 18, 2025 | 130.64 | 130.86 | 130.86 | 132.9 | 130.56 | 130,918 |