150.95
-1.86(-1.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 152.77 | 150.95 | 150.95 | 153.42 | 150.46 | 2.44M |
September 04, 2025 | 151.17 | 152.81 | 152.81 | 153.54 | 151.07 | 2.62M |
September 03, 2025 | 151 | 150.73 | 150.73 | 152 | 150.24 | 2.7M |
September 02, 2025 | 146.37 | 151.25 | 151.25 | 151.43 | 146.37 | 3.13M |
August 29, 2025 | 148.93 | 147.16 | 147.16 | 149.64 | 146.77 | 2.63M |
August 28, 2025 | 150.87 | 149.05 | 149.05 | 151.83 | 148.07 | 2.32M |
August 27, 2025 | 148.53 | 150.29 | 150.29 | 150.52 | 148.07 | 2.36M |
August 26, 2025 | 147.41 | 148.33 | 148.33 | 149.18 | 146.96 | 2.69M |
August 25, 2025 | 146.97 | 147.45 | 147.45 | 148.11 | 145.46 | 3.37M |
August 22, 2025 | 150.23 | 147.25 | 147.25 | 151 | 145.36 | 7.74M |
August 21, 2025 | 146.1 | 145.62 | 145.62 | 146.85 | 144.19 | 4.96M |
August 20, 2025 | 148.85 | 146.35 | 146.35 | 150.58 | 146.08 | 4.97M |
August 19, 2025 | 145.94 | 147.88 | 147.88 | 148.8 | 145.36 | 3.62M |
August 18, 2025 | 147.04 | 146.06 | 146.06 | 147.86 | 145.68 | 5.08M |
August 15, 2025 | 147.71 | 146.94 | 146.94 | 148.5 | 146.48 | 3.7M |
August 14, 2025 | 149.25 | 147.38 | 147.38 | 149.29 | 147.3 | 3.25M |
August 13, 2025 | 147.94 | 150.28 | 150.28 | 150.59 | 147.57 | 2.8M |
August 12, 2025 | 146.59 | 148 | 148 | 148.58 | 146 | 2.35M |
August 11, 2025 | 146.03 | 146.49 | 146.49 | 147.68 | 144.78 | 2.4M |
August 08, 2025 | 145.22 | 145.22 | 145.22 | 146.07 | 144.08 | 2.3M |
August 07, 2025 | 146.55 | 145.15 | 145.15 | 147.51 | 144.41 | 2.11M |
August 06, 2025 | 142.28 | 146.55 | 146.55 | 146.8 | 141.91 | 2.96M |
August 05, 2025 | 141.3 | 141.79 | 141.79 | 142.77 | 140.71 | 2.06M |
August 04, 2025 | 137.58 | 141.97 | 141.97 | 142.5 | 137.58 | 2.69M |
August 01, 2025 | 136 | 137.01 | 137.01 | 137.61 | 134.37 | 2.22M |
July 31, 2025 | 137.23 | 136.54 | 136.54 | 138.7 | 136.34 | 2.52M |
July 30, 2025 | 140 | 138.48 | 138.48 | 140.06 | 137.9 | 2.23M |
July 29, 2025 | 141.39 | 139.56 | 139.56 | 141.39 | 139.1 | 2.12M |
July 28, 2025 | 138.78 | 140.82 | 140.82 | 140.99 | 138.68 | 2.69M |
July 25, 2025 | 137.27 | 138.33 | 138.33 | 138.52 | 136.62 | 1.64M |
July 24, 2025 | 136.78 | 136.44 | 136.44 | 138.06 | 134.89 | 2.31M |
July 23, 2025 | 136.44 | 137.17 | 137.17 | 137.26 | 135.75 | 2.35M |
July 22, 2025 | 134.02 | 135.76 | 135.76 | 136.09 | 133.14 | 2.08M |
July 21, 2025 | 130.53 | 134.02 | 134.02 | 134.56 | 130.49 | 2.75M |
July 18, 2025 | 131.41 | 129.94 | 129.94 | 131.44 | 129.48 | 2.71M |
July 17, 2025 | 129.38 | 130.48 | 130.48 | 130.88 | 128.82 | 2.11M |
July 16, 2025 | 127.65 | 129.1 | 129.1 | 129.35 | 126.32 | 3.7M |
July 15, 2025 | 131.17 | 127.59 | 127.59 | 131.34 | 127.55 | 2.08M |
July 14, 2025 | 130.88 | 131.17 | 131.17 | 131.24 | 129.55 | 2.49M |
July 11, 2025 | 130.4 | 131.17 | 131.17 | 131.84 | 129.55 | 2.17M |
July 10, 2025 | 131.01 | 130.86 | 130.86 | 132.99 | 130.68 | 3.14M |
July 09, 2025 | 131.64 | 131.21 | 131.21 | 132.34 | 130.25 | 2.21M |
July 08, 2025 | 130.5 | 131.56 | 131.56 | 131.9 | 130.29 | 2.74M |
July 07, 2025 | 131.11 | 130.77 | 130.77 | 131.75 | 129.38 | 2.5M |
July 03, 2025 | 131.35 | 131.55 | 131.55 | 132.13 | 130.24 | 2.34M |
July 02, 2025 | 135.39 | 131.52 | 131.52 | 135.85 | 130.34 | 3.68M |
July 01, 2025 | 127.41 | 129.97 | 129.97 | 131.66 | 127.31 | 2.98M |
June 30, 2025 | 128.23 | 127.58 | 127.58 | 128.66 | 126.79 | 2.55M |
June 27, 2025 | 127.41 | 127.9 | 127.9 | 129.59 | 127 | 4.2M |
June 26, 2025 | 127.04 | 126.62 | 126.62 | 127.25 | 124.49 | 4.16M |
June 25, 2025 | 128.52 | 127.28 | 127.28 | 128.72 | 126.96 | 2.02M |
June 24, 2025 | 128.38 | 128.33 | 128.33 | 129.16 | 127.1 | 4.52M |
June 23, 2025 | 127.24 | 127.87 | 127.87 | 128.47 | 125.3 | 4.9M |
June 20, 2025 | 128.57 | 127.67 | 127.67 | 129.35 | 127.1 | 6.16M |
June 18, 2025 | 128.82 | 128.05 | 128.05 | 129.79 | 127.96 | 3.83M |
June 17, 2025 | 130.26 | 129.05 | 129.05 | 131.05 | 128.4 | 3.97M |
June 16, 2025 | 133.15 | 131.15 | 131.15 | 133.2 | 130.98 | 3.54M |
June 13, 2025 | 132.8 | 131.85 | 131.85 | 134.56 | 131.31 | 3M |
June 12, 2025 | 136.2 | 133.47 | 133.47 | 136.59 | 132.94 | 6.16M |
June 11, 2025 | 140.15 | 136.39 | 136.39 | 140.15 | 135.28 | 4.65M |