142.90
-3.08(-2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2025 | 146 | 142.9 | 142.9 | 146 | 142.51 | 2.24M |
| September 09, 2025 | 146 | 145.98 | 145.98 | 148.1 | 145.38 | 3.33M |
| September 08, 2025 | 148.22 | 146.1 | 146.1 | 148.22 | 144.58 | 3.1M |
| September 05, 2025 | 146.23 | 148.43 | 148.43 | 150.73 | 145.53 | 3.04M |
| September 04, 2025 | 146.87 | 145.88 | 145.88 | 147.8 | 144.81 | 2.76M |
| September 03, 2025 | 150.25 | 146.49 | 146.49 | 150.57 | 146.32 | 4.55M |
| September 02, 2025 | 150.13 | 151.26 | 151.26 | 154.16 | 149.36 | 6.09M |
| August 29, 2025 | 159.09 | 161.94 | 161.94 | 161.96 | 158.67 | 1.77M |
| August 28, 2025 | 160.39 | 159.09 | 159.09 | 160.39 | 157.4 | 1.95M |
| August 27, 2025 | 158.68 | 160.5 | 160.5 | 160.68 | 158.27 | 2.08M |
| August 26, 2025 | 160.29 | 158.37 | 158.37 | 162.9 | 156.17 | 4.57M |
| August 25, 2025 | 165.73 | 163.68 | 163.68 | 166.09 | 160.81 | 2.55M |
| August 22, 2025 | 165.75 | 167.62 | 167.62 | 168.24 | 165.42 | 1.73M |
| August 21, 2025 | 165.32 | 164.93 | 164.93 | 166.08 | 163.29 | 1.53M |
| August 20, 2025 | 166.5 | 166.3 | 166.3 | 169 | 165.26 | 1.47M |
| August 19, 2025 | 167.77 | 165.9 | 165.9 | 168.55 | 165.02 | 1.98M |
| August 18, 2025 | 168.75 | 166.25 | 166.25 | 169.16 | 165.87 | 1.99M |
| August 15, 2025 | 170.65 | 168.23 | 168.23 | 171 | 168.05 | 1.52M |
| August 14, 2025 | 169 | 169.51 | 169.51 | 170.16 | 166.73 | 1.48M |
| August 13, 2025 | 169.35 | 170.37 | 170.37 | 171.18 | 168.66 | 1.43M |
| August 12, 2025 | 169.34 | 169.98 | 169.98 | 171.48 | 168.82 | 1.66M |
| August 11, 2025 | 170.65 | 168.72 | 168.72 | 171.1 | 167.13 | 1.39M |
| August 08, 2025 | 174.32 | 170.6 | 170.6 | 174.32 | 170.43 | 1.39M |
| August 07, 2025 | 170.55 | 173.22 | 173.22 | 173.76 | 170.34 | 1.62M |
| August 06, 2025 | 171.42 | 169.16 | 169.16 | 172.5 | 169.16 | 1.31M |
| August 05, 2025 | 170.87 | 170.65 | 170.65 | 174.01 | 170.23 | 1.19M |
| August 04, 2025 | 165.69 | 170.29 | 170.29 | 170.78 | 165.6 | 1.43M |
| August 01, 2025 | 168 | 166.18 | 166.18 | 169.13 | 165.5 | 1.63M |
| July 31, 2025 | 168.74 | 167.04 | 167.04 | 171.77 | 166 | 2.24M |
| July 30, 2025 | 174.5 | 171.46 | 171.46 | 176.33 | 170.66 | 1.4M |
| July 29, 2025 | 172.28 | 175.83 | 175.83 | 175.95 | 171.77 | 1.5M |
| July 28, 2025 | 174.25 | 172.6 | 172.6 | 175.31 | 171.68 | 1.32M |
| July 25, 2025 | 175.68 | 175.52 | 175.52 | 176 | 173.67 | 1.01M |
| July 24, 2025 | 176.08 | 175.64 | 175.64 | 176.82 | 174.07 | 1.33M |
| July 23, 2025 | 176.38 | 176.09 | 176.09 | 178.14 | 175.18 | 1.91M |
| July 22, 2025 | 168.15 | 175.36 | 175.36 | 175.42 | 167.88 | 2.3M |
| July 21, 2025 | 171.39 | 167.95 | 167.95 | 172.26 | 167.87 | 2.24M |
| July 18, 2025 | 171.99 | 170.57 | 170.57 | 172.97 | 169.17 | 1.91M |
| July 17, 2025 | 168.12 | 171.52 | 171.52 | 171.92 | 167.97 | 2.36M |
| July 16, 2025 | 165.85 | 168.12 | 168.12 | 168.34 | 165.5 | 1.94M |
| July 15, 2025 | 165 | 165.99 | 165.99 | 166.5 | 163.18 | 2.41M |
| July 14, 2025 | 171.63 | 164.58 | 164.58 | 172.13 | 163.5 | 3.67M |
| July 11, 2025 | 170.25 | 172.19 | 172.19 | 172.82 | 169.47 | 1.37M |
| July 10, 2025 | 169.04 | 172.12 | 172.12 | 175.45 | 168.8 | 2.08M |
| July 09, 2025 | 170.87 | 169.04 | 169.04 | 172.45 | 168.23 | 1.83M |
| July 08, 2025 | 170 | 170.55 | 170.55 | 173.28 | 169.12 | 1.74M |
| July 07, 2025 | 174 | 170.34 | 170.34 | 175.32 | 169.7 | 2.57M |
| July 03, 2025 | 173.23 | 172.32 | 172.32 | 175.03 | 172.14 | 1.81M |
| July 02, 2025 | 171 | 173.87 | 173.87 | 175.26 | 168 | 6.2M |
| July 01, 2025 | 162.7 | 166.42 | 166.42 | 168.42 | 162.04 | 4.27M |
| June 30, 2025 | 161.9 | 162.68 | 162.68 | 163.15 | 160.94 | 2.91M |
| June 27, 2025 | 161.84 | 161.33 | 161.33 | 162.28 | 159.8 | 4.68M |
| June 26, 2025 | 161.56 | 161.32 | 161.32 | 162.65 | 160.3 | 2.1M |
| June 25, 2025 | 162.95 | 161.53 | 161.53 | 164.31 | 160.8 | 1.75M |
| June 24, 2025 | 164 | 164.49 | 164.49 | 165.33 | 163 | 1.86M |
| June 23, 2025 | 162.4 | 163.3 | 163.3 | 163.58 | 160.48 | 2.4M |
| June 20, 2025 | 160.13 | 162.4 | 162.4 | 162.51 | 159.35 | 4.38M |
| June 18, 2025 | 160.58 | 160 | 160 | 161.99 | 159.44 | 2.25M |
| June 17, 2025 | 162 | 160.56 | 160.56 | 162.57 | 159.91 | 2.59M |
| June 16, 2025 | 165.91 | 162.81 | 162.81 | 166.27 | 161.26 | 3.56M |