133.46
-2.19(-1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 135.9 | 133.46 | 133.46 | 135.99 | 133.17 | 182,111 |
| September 11, 2025 | 132.17 | 135.65 | 135.65 | 135.75 | 131.37 | 246,418 |
| September 10, 2025 | 132.92 | 131.53 | 131.53 | 134.24 | 131.22 | 244,945 |
| September 09, 2025 | 135.12 | 133.11 | 133.11 | 135.12 | 132.21 | 282,307 |
| September 08, 2025 | 135.27 | 135.16 | 135.16 | 135.47 | 133.22 | 286,307 |
| September 05, 2025 | 134.29 | 134.95 | 134.95 | 137 | 133.49 | 334,400 |
| September 04, 2025 | 135.59 | 134.29 | 134.29 | 135.95 | 133.54 | 300,506 |
| September 03, 2025 | 133.74 | 135.88 | 135.88 | 136.47 | 133.11 | 340,900 |
| September 02, 2025 | 133 | 133.77 | 133.77 | 134.07 | 131.36 | 378,905 |
| August 29, 2025 | 135.52 | 135.81 | 135.81 | 137.27 | 132 | 332,327 |
| August 28, 2025 | 134.66 | 135.33 | 135.33 | 135.34 | 134.05 | 219,012 |
| August 27, 2025 | 132 | 134.66 | 134.66 | 135.49 | 132 | 345,500 |
| August 26, 2025 | 132.3 | 131.49 | 131.49 | 133.29 | 131.49 | 535,000 |
| August 25, 2025 | 134.53 | 132.49 | 132.49 | 134.74 | 132.23 | 203,300 |
| August 22, 2025 | 130.87 | 134.54 | 134.54 | 135.83 | 130.87 | 289,420 |
| August 21, 2025 | 131.19 | 130.62 | 130.62 | 131.65 | 129.88 | 220,443 |
| August 20, 2025 | 133.28 | 132.11 | 132.11 | 133.57 | 131.35 | 299,100 |
| August 19, 2025 | 131.3 | 133.1 | 133.1 | 133.69 | 131.3 | 304,546 |
| August 18, 2025 | 129.57 | 130.65 | 130.65 | 130.75 | 128.84 | 223,336 |
| August 15, 2025 | 129.72 | 129.15 | 129.15 | 131 | 128.71 | 232,702 |
| August 14, 2025 | 131.54 | 129.16 | 129.16 | 131.77 | 129.08 | 236,618 |
| August 13, 2025 | 130.02 | 132.18 | 132.18 | 132.67 | 129.41 | 283,700 |
| August 12, 2025 | 128.51 | 129.45 | 129.45 | 129.93 | 127.77 | 331,700 |
| August 11, 2025 | 128.43 | 127.89 | 127.89 | 131.5 | 127.71 | 302,344 |
| August 08, 2025 | 128.91 | 128.46 | 128.46 | 129.95 | 127.7 | 310,800 |
| August 07, 2025 | 130.97 | 128.63 | 128.63 | 132.68 | 127.27 | 488,220 |
| August 06, 2025 | 132.14 | 130.33 | 130.33 | 133.8 | 124.1 | 879,100 |
| August 05, 2025 | 136.24 | 130.61 | 130.61 | 136.24 | 130.42 | 633,430 |
| August 04, 2025 | 131.09 | 135.82 | 135.82 | 136.14 | 131.08 | 523,400 |
| August 01, 2025 | 132.5 | 130.53 | 130.53 | 132.78 | 130.32 | 319,748 |
| July 31, 2025 | 135.77 | 133.07 | 133.07 | 136.36 | 132.89 | 281,100 |
| July 30, 2025 | 137.99 | 135.53 | 135.53 | 140.23 | 134.51 | 298,926 |
| July 29, 2025 | 138.53 | 137.43 | 137.43 | 139.2 | 136.06 | 261,600 |
| July 28, 2025 | 137.75 | 137.3 | 137.3 | 138.6 | 135.55 | 310,307 |
| July 25, 2025 | 139.36 | 136.81 | 136.81 | 139.43 | 136.6 | 375,621 |
| July 24, 2025 | 139.69 | 139.15 | 139.15 | 140.31 | 138.72 | 307,500 |
| July 23, 2025 | 140.8 | 140.34 | 140.34 | 141.27 | 139.37 | 176,600 |
| July 22, 2025 | 140.19 | 141.06 | 141.06 | 142.27 | 139.97 | 253,413 |
| July 21, 2025 | 139.71 | 139.51 | 139.51 | 141.39 | 139.36 | 213,100 |
| July 18, 2025 | 140.44 | 139.31 | 139.31 | 140.5 | 138.92 | 237,732 |
| July 17, 2025 | 137.91 | 139.55 | 139.55 | 140.06 | 137.8 | 344,219 |
| July 16, 2025 | 138.53 | 138.47 | 138.47 | 139.07 | 137.04 | 239,963 |
| July 15, 2025 | 139.45 | 137.71 | 137.71 | 140.81 | 137.51 | 305,323 |
| July 14, 2025 | 135.82 | 139.19 | 139.19 | 139.82 | 134.06 | 324,368 |
| July 11, 2025 | 140.76 | 135.61 | 135.61 | 141.32 | 135.28 | 295,115 |
| July 10, 2025 | 145.58 | 141.39 | 141.39 | 145.58 | 141.29 | 338,030 |
| July 09, 2025 | 147.59 | 146.01 | 146.01 | 147.84 | 143.48 | 255,924 |
| July 08, 2025 | 147.16 | 147.78 | 147.78 | 149.21 | 146.85 | 332,819 |
| July 07, 2025 | 151.1 | 146.94 | 146.94 | 151.1 | 146.76 | 375,245 |
| July 03, 2025 | 148.01 | 150.07 | 150.07 | 150.8 | 147.01 | 362,000 |
| July 02, 2025 | 144.1 | 143.98 | 143.98 | 144.74 | 142.95 | 318,400 |
| July 01, 2025 | 142.84 | 144.47 | 144.47 | 144.79 | 141.49 | 264,000 |
| June 30, 2025 | 142.04 | 142.87 | 142.87 | 143.14 | 141.2 | 191,239 |
| June 27, 2025 | 141.78 | 141.03 | 141.03 | 141.96 | 139.76 | 446,800 |
| June 26, 2025 | 142.08 | 141.78 | 141.78 | 142.76 | 140.03 | 229,100 |
| June 25, 2025 | 140.27 | 141.19 | 141.19 | 142 | 139.82 | 218,100 |
| June 24, 2025 | 140.76 | 140 | 140 | 141.6 | 138.76 | 229,900 |
| June 23, 2025 | 135.92 | 140.38 | 140.38 | 140.54 | 134.99 | 228,037 |
| June 20, 2025 | 137.45 | 135.73 | 135.73 | 138.41 | 134.87 | 881,100 |
| June 18, 2025 | 139.63 | 137.2 | 137.2 | 140.85 | 137.01 | 344,205 |