146.82
+1.67(+1.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 146.59 | 146.82 | 146.82 | 147.97 | 144.92 | 5.64M |
September 04, 2025 | 140.91 | 145.15 | 145.15 | 145.61 | 140.07 | 6.53M |
September 03, 2025 | 140 | 140.22 | 140.22 | 140.99 | 138.11 | 3.49M |
September 02, 2025 | 136.95 | 139.04 | 139.04 | 139.32 | 133.4 | 5.08M |
August 29, 2025 | 141.43 | 141.28 | 141.28 | 143.09 | 139.91 | 4.62M |
August 28, 2025 | 140.82 | 141.54 | 141.54 | 144.2 | 140.59 | 6.34M |
August 27, 2025 | 142.08 | 139.89 | 139.89 | 142.5 | 137.28 | 5.27M |
August 26, 2025 | 140.89 | 140.85 | 140.85 | 141.18 | 139.12 | 4.41M |
August 25, 2025 | 140.75 | 140.53 | 140.53 | 142.86 | 139.5 | 4.95M |
August 22, 2025 | 136.78 | 142.11 | 142.11 | 143.17 | 135.39 | 7.58M |
August 21, 2025 | 136.63 | 136.68 | 136.68 | 137.95 | 134.88 | 4.34M |
August 20, 2025 | 137.92 | 137.29 | 137.29 | 138.53 | 134.75 | 7.18M |
August 19, 2025 | 143 | 139.25 | 139.25 | 144.41 | 138.97 | 6.27M |
August 18, 2025 | 141.39 | 143.11 | 143.11 | 143.37 | 140.07 | 4.44M |
August 15, 2025 | 144.27 | 141.47 | 141.47 | 145.22 | 140.7 | 7.2M |
August 14, 2025 | 148.38 | 144.27 | 144.27 | 148.5 | 142.93 | 9.5M |
August 13, 2025 | 150.21 | 150.09 | 150.09 | 151.65 | 148.39 | 6.66M |
August 12, 2025 | 148.03 | 149.3 | 149.3 | 150.7 | 147.08 | 7.18M |
August 11, 2025 | 150.76 | 147.5 | 147.5 | 153.32 | 147.22 | 10.13M |
August 08, 2025 | 150.49 | 149.61 | 149.61 | 150.73 | 148.03 | 9.57M |
August 07, 2025 | 154.46 | 151.07 | 151.07 | 156.85 | 147.5 | 15.77M |
August 06, 2025 | 145.16 | 154.9 | 154.9 | 156.39 | 145.11 | 38.57M |
August 05, 2025 | 125 | 127 | 127 | 127.23 | 123.01 | 9.1M |
August 04, 2025 | 120.23 | 125.21 | 125.21 | 125.49 | 120.23 | 6.88M |
August 01, 2025 | 118.05 | 118.6 | 118.6 | 120.19 | 115.95 | 9.77M |
July 31, 2025 | 125.35 | 122.21 | 122.21 | 126.58 | 122.1 | 8.47M |
July 30, 2025 | 123.97 | 123.01 | 123.01 | 125.94 | 122.16 | 6.7M |
July 29, 2025 | 126.6 | 124.85 | 124.85 | 127.62 | 123.28 | 5.91M |
July 28, 2025 | 126.1 | 126.84 | 126.84 | 128.15 | 125.81 | 5.34M |
July 25, 2025 | 122.19 | 124.43 | 124.43 | 125.57 | 121.6 | 5.77M |
July 24, 2025 | 122.43 | 122.08 | 122.08 | 122.85 | 120.71 | 4.31M |
July 23, 2025 | 122.81 | 122.21 | 122.21 | 123.11 | 118.87 | 8.52M |
July 22, 2025 | 126.6 | 123.71 | 123.71 | 127.24 | 122.54 | 9.05M |
July 21, 2025 | 126.83 | 128.43 | 128.43 | 129.29 | 126.6 | 6.42M |
July 18, 2025 | 127.83 | 127.07 | 127.07 | 129.08 | 125.89 | 8.47M |
July 17, 2025 | 120.04 | 126.75 | 126.75 | 127.34 | 119.71 | 13.28M |
July 16, 2025 | 114.29 | 120 | 120 | 120.18 | 112.59 | 12.71M |
July 15, 2025 | 116.99 | 115.05 | 115.05 | 118.65 | 114.65 | 5.37M |
July 14, 2025 | 112.9 | 116.74 | 116.74 | 118.46 | 111.72 | 10.23M |
July 11, 2025 | 114.03 | 112.11 | 112.11 | 116.31 | 111.39 | 5.51M |
July 10, 2025 | 114.46 | 115.16 | 115.16 | 116.54 | 112.4 | 6.11M |
July 09, 2025 | 113.17 | 114.32 | 114.32 | 114.93 | 112.59 | 6.12M |
July 08, 2025 | 117.51 | 112.48 | 112.48 | 118.35 | 111.34 | 7.71M |
July 07, 2025 | 115.95 | 116.66 | 116.66 | 117.07 | 114.89 | 5.42M |
July 03, 2025 | 114.98 | 116.52 | 116.52 | 117.46 | 114.97 | 3.77M |
July 02, 2025 | 111.8 | 114.77 | 114.77 | 117.18 | 111.78 | 6.72M |
July 01, 2025 | 114.31 | 112.67 | 112.67 | 116.12 | 112.07 | 5.54M |
June 30, 2025 | 115.09 | 115.35 | 115.35 | 116.59 | 113.96 | 7.06M |
June 27, 2025 | 113.09 | 113.65 | 113.65 | 115.06 | 111.91 | 6.38M |
June 26, 2025 | 113.76 | 113.07 | 113.07 | 113.76 | 108.33 | 11.37M |
June 25, 2025 | 114.28 | 113.89 | 113.89 | 114.5 | 113.23 | 9.01M |
June 24, 2025 | 112.23 | 114.42 | 114.42 | 115.16 | 111.85 | 8.9M |
June 23, 2025 | 106.19 | 109.98 | 109.98 | 110.06 | 103.91 | 8.83M |
June 20, 2025 | 107.72 | 106.4 | 106.4 | 109.12 | 105.73 | 10.35M |
June 18, 2025 | 106.52 | 105.97 | 105.97 | 107.7 | 105.3 | 5.96M |
June 17, 2025 | 107.3 | 106.53 | 106.53 | 108.54 | 106.33 | 4.91M |
June 16, 2025 | 107.96 | 108.37 | 108.37 | 109.48 | 107.01 | 7.27M |
June 13, 2025 | 105.53 | 105.34 | 105.34 | 107 | 104.66 | 7.94M |
June 12, 2025 | 113.25 | 109.21 | 109.21 | 113.57 | 108.87 | 8.57M |
June 11, 2025 | 111.63 | 114.13 | 114.13 | 117.36 | 111.34 | 13.98M |