132.13
+0.975(+0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 131.71 | 131.16 | 131.16 | 132.83 | 131.16 | 39 |
September 04, 2025 | 134 | 130.63 | 130.63 | 134 | 130.63 | 16 |
September 03, 2025 | 133.37 | 136.66 | 136.66 | 137.06 | 133.36 | 220 |
September 02, 2025 | 135.03 | 134.75 | 134.75 | 135.03 | 131.35 | 517 |
September 01, 2025 | 132.28 | 135.67 | 135.67 | 135.67 | 132.01 | 718 |
August 29, 2025 | 128.91 | 129.07 | 129.07 | 129.09 | 128.91 | 0 |
August 28, 2025 | 129.37 | 128.6 | 128.6 | 129.37 | 128.39 | 487 |
August 27, 2025 | 128.57 | 128.8 | 128.8 | 128.8 | 127.9 | 188 |
August 26, 2025 | 128.34 | 128.15 | 128.15 | 128.71 | 127.76 | 1,826 |
August 22, 2025 | 128.76 | 131.8 | 131.8 | 131.8 | 128.53 | 0 |
August 21, 2025 | 126.8 | 128.01 | 128.01 | 128.01 | 126.8 | 261 |
August 20, 2025 | 126.11 | 127.56 | 127.56 | 127.56 | 125.7 | 0 |
August 19, 2025 | 127.72 | 125.93 | 125.93 | 128.38 | 125.93 | 793 |
August 18, 2025 | 127.91 | 127.48 | 127.48 | 127.91 | 126.45 | 38 |
August 15, 2025 | 130.92 | 128.14 | 128.14 | 130.92 | 128.06 | 0 |
August 14, 2025 | 127.86 | 128.97 | 128.97 | 129.5 | 127.86 | 100 |
August 13, 2025 | 129.29 | 127.51 | 127.51 | 129.29 | 127.51 | 1,408 |
August 12, 2025 | 126.16 | 127.94 | 127.94 | 127.94 | 126.16 | 285 |
August 11, 2025 | 126.38 | 126.78 | 126.78 | 127.12 | 126.38 | 1 |
August 08, 2025 | 127.37 | 127.12 | 127.12 | 127.56 | 126.55 | 130 |
August 07, 2025 | 127.6 | 127.18 | 127.18 | 128.14 | 126.38 | 159 |
August 06, 2025 | 126.71 | 127.1 | 127.1 | 127.57 | 125.99 | 1,612 |
August 05, 2025 | 127.12 | 125.78 | 125.78 | 127.75 | 125.78 | 14 |
August 04, 2025 | 127.61 | 127.45 | 127.45 | 129.1 | 125.78 | 49 |
August 01, 2025 | 123.41 | 124.59 | 124.59 | 124.6 | 121.79 | 135 |
July 31, 2025 | 126.53 | 122.79 | 122.79 | 126.53 | 122.79 | 87 |
July 30, 2025 | 132 | 128.83 | 128.83 | 133.3 | 128.83 | 469 |
July 29, 2025 | 133.21 | 133.25 | 133.25 | 133.3 | 132.55 | 4,532 |
July 28, 2025 | 134.43 | 133.39 | 133.39 | 136.21 | 133.39 | 28 |
July 25, 2025 | 133.61 | 132.56 | 132.56 | 134 | 132 | 419 |
July 24, 2025 | 135.41 | 134.67 | 134.67 | 135.95 | 132.77 | 112 |
July 23, 2025 | 137.84 | 136.68 | 136.68 | 138.86 | 136.26 | 1,118 |
July 22, 2025 | 139.21 | 137.91 | 137.91 | 139.21 | 137.69 | 733 |
July 21, 2025 | 137.69 | 138.29 | 138.29 | 139.37 | 137.69 | 702 |
July 18, 2025 | 139.4 | 137.72 | 137.72 | 140.5 | 137.27 | 184 |
July 17, 2025 | 135.54 | 136.66 | 136.66 | 136.66 | 135 | 639 |
July 16, 2025 | 131.56 | 135.2 | 135.2 | 135.2 | 131.56 | 640 |
July 15, 2025 | 131.15 | 130.48 | 130.48 | 131.23 | 130.48 | 167 |
July 14, 2025 | 132.6 | 132.03 | 132.03 | 133.46 | 131.97 | 86 |
July 11, 2025 | 129.3 | 131.53 | 131.53 | 131.57 | 128.61 | 1,877 |
July 10, 2025 | 129.8 | 130.1 | 130.1 | 130.75 | 128.75 | 2,451 |
July 09, 2025 | 129.74 | 128.51 | 128.51 | 130.04 | 128.15 | 3,167 |
July 08, 2025 | 132.23 | 129.16 | 129.16 | 132.44 | 129.16 | 30 |
July 07, 2025 | 129.13 | 130.65 | 130.65 | 130.81 | 128.81 | 1,242 |
July 04, 2025 | 132.75 | 132.32 | 132.32 | 132.82 | 131.62 | 910 |
July 03, 2025 | 134.6 | 131.06 | 131.06 | 134.82 | 129.68 | 1,831 |
July 02, 2025 | 129.06 | 133.84 | 133.84 | 134.25 | 129.06 | 931 |
July 01, 2025 | 128.33 | 127.35 | 127.35 | 128.68 | 127.35 | 311 |
June 30, 2025 | 131.57 | 126.94 | 126.94 | 131.57 | 126.12 | 594 |
June 27, 2025 | 133.06 | 128.41 | 128.41 | 133.06 | 127.14 | 643 |
June 26, 2025 | 131.29 | 133.57 | 133.57 | 135.08 | 131.29 | 8,337 |
June 25, 2025 | 125.83 | 126.45 | 126.45 | 126.57 | 124.55 | 1,061 |
June 24, 2025 | 122.97 | 124.74 | 124.74 | 126.28 | 122.8 | 7,153 |
June 23, 2025 | 121.77 | 123.84 | 123.84 | 123.84 | 121.2 | 271 |
June 20, 2025 | 122.5 | 121.53 | 121.53 | 123.84 | 120.5 | 6,735 |
June 19, 2025 | 125.39 | 121.65 | 121.65 | 125.74 | 120.85 | 7,996 |
June 18, 2025 | 121.89 | 125.32 | 125.32 | 125.32 | 121.12 | 3,595 |
June 17, 2025 | 120.03 | 120.61 | 120.61 | 121.65 | 118.73 | 37,656 |
June 16, 2025 | 118.51 | 121.14 | 121.14 | 121.77 | 118 | 1,393 |
June 13, 2025 | 121.51 | 116.56 | 116.56 | 122.27 | 115.96 | 8,898 |