146.95
+3.75(+2.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 143.84 | 146.95 | 146.95 | 147.49 | 143.82 | 1.41M |
| September 10, 2025 | 145.92 | 143.2 | 143.2 | 146.25 | 142.33 | 1.52M |
| September 09, 2025 | 147.06 | 144.85 | 144.85 | 147.06 | 143.49 | 2.13M |
| September 08, 2025 | 146.25 | 148 | 148 | 148.51 | 146 | 1.5M |
| September 05, 2025 | 148.39 | 147.37 | 147.37 | 149.79 | 145.43 | 2.74M |
| September 04, 2025 | 141.9 | 145.41 | 145.41 | 146.18 | 141.36 | 2.51M |
| September 03, 2025 | 138.17 | 140.79 | 140.79 | 141.55 | 137.64 | 2.15M |
| September 02, 2025 | 136.17 | 138.28 | 138.28 | 139.21 | 135.57 | 1.38M |
| August 29, 2025 | 138.53 | 139 | 139 | 139.52 | 137.65 | 1.19M |
| August 28, 2025 | 139.25 | 138.88 | 138.88 | 139.25 | 136.88 | 1.04M |
| August 27, 2025 | 137.46 | 137.94 | 137.94 | 138.69 | 136.84 | 1.31M |
| August 26, 2025 | 138.3 | 137.7 | 137.7 | 139.53 | 137.67 | 1.19M |
| August 25, 2025 | 138.5 | 138.61 | 138.61 | 139.34 | 137.7 | 1.43M |
| August 22, 2025 | 132.21 | 139.17 | 139.17 | 140.86 | 131.1 | 2.9M |
| August 21, 2025 | 130.59 | 131.58 | 131.58 | 132.04 | 129.71 | 1.75M |
| August 20, 2025 | 131.01 | 131.43 | 131.43 | 136.97 | 129.97 | 3.51M |
| August 19, 2025 | 132.48 | 132.18 | 132.18 | 133.89 | 131.79 | 2.78M |
| August 18, 2025 | 130.79 | 131.18 | 131.18 | 132.41 | 130.1 | 1.52M |
| August 15, 2025 | 132.7 | 130.5 | 130.5 | 133.33 | 129.29 | 1.54M |
| August 14, 2025 | 129.82 | 131.01 | 131.01 | 131.15 | 129.4 | 1.27M |
| August 13, 2025 | 130 | 133.35 | 133.35 | 134.76 | 129.38 | 2.14M |
| August 12, 2025 | 125.75 | 128.29 | 128.29 | 128.46 | 123.97 | 1.35M |
| August 11, 2025 | 125.95 | 124.18 | 124.18 | 126.77 | 122.13 | 1.16M |
| August 08, 2025 | 126.09 | 125.78 | 125.78 | 126.7 | 125 | 868,657 |
| August 07, 2025 | 127.6 | 125.84 | 125.84 | 129.19 | 125.75 | 1.14M |
| August 06, 2025 | 127.82 | 125.87 | 125.87 | 128.51 | 125.76 | 1.37M |
| August 05, 2025 | 124.98 | 127.17 | 127.17 | 128.36 | 124.98 | 1.07M |
| August 04, 2025 | 122.25 | 124.99 | 124.99 | 125.32 | 121.86 | 1M |
| August 01, 2025 | 119.91 | 121.91 | 121.91 | 122.55 | 117.71 | 1.67M |
| July 31, 2025 | 118 | 118.36 | 118.36 | 120.08 | 117.5 | 1.23M |
| July 30, 2025 | 122.77 | 119.45 | 119.45 | 123.08 | 118.38 | 1.63M |
| July 29, 2025 | 123.48 | 122.87 | 122.87 | 124.15 | 122.57 | 1.2M |
| July 28, 2025 | 122.64 | 123.32 | 123.32 | 124.39 | 121.5 | 1.08M |
| July 25, 2025 | 123.29 | 123.04 | 123.04 | 123.55 | 121.42 | 947,289 |
| July 24, 2025 | 125.98 | 122.62 | 122.62 | 126.54 | 121.83 | 1.73M |
| July 23, 2025 | 129.06 | 126.75 | 126.75 | 129.06 | 125.79 | 1.95M |
| July 22, 2025 | 121.65 | 126.59 | 126.59 | 127.25 | 121 | 2.92M |
| July 21, 2025 | 118.27 | 116.65 | 116.65 | 119.37 | 116.53 | 866,201 |
| July 18, 2025 | 118.07 | 116.9 | 116.9 | 118.28 | 115.5 | 886,800 |
| July 17, 2025 | 116.74 | 117.48 | 117.48 | 118.36 | 116.54 | 1.33M |
| July 16, 2025 | 114.45 | 116.74 | 116.74 | 116.8 | 113.54 | 1.92M |
| July 15, 2025 | 119.65 | 113.78 | 113.78 | 120.51 | 113.72 | 2.26M |
| July 14, 2025 | 120.36 | 119.34 | 119.34 | 120.98 | 118.1 | 2.07M |
| July 11, 2025 | 120.73 | 120.78 | 120.78 | 122 | 120 | 1.77M |
| July 10, 2025 | 121.48 | 122.63 | 122.38 | 123.71 | 121 | 2.03M |
| July 09, 2025 | 117.8 | 121.39 | 121.14 | 122.02 | 117.71 | 3.13M |
| July 08, 2025 | 116.08 | 117 | 117 | 118.2 | 115.31 | 1.3M |
| July 07, 2025 | 117.45 | 116.31 | 116.31 | 118.16 | 115.11 | 1.02M |
| July 03, 2025 | 120.18 | 117.79 | 117.79 | 120.59 | 117.15 | 1.12M |
| July 02, 2025 | 118.7 | 120.26 | 120.26 | 121.43 | 117.7 | 2.28M |
| July 01, 2025 | 113.53 | 117.98 | 117.98 | 121.59 | 113.52 | 2.51M |
| June 30, 2025 | 114.71 | 114.13 | 114.13 | 114.97 | 113.25 | 963,633 |
| June 27, 2025 | 114.06 | 114.3 | 114.3 | 116.28 | 113.1 | 1.99M |
| June 26, 2025 | 111.69 | 113.83 | 113.83 | 113.98 | 110.65 | 1.4M |
| June 25, 2025 | 113.2 | 111.31 | 111.31 | 113.2 | 110.66 | 1.12M |
| June 24, 2025 | 112.1 | 113.3 | 113.3 | 114.65 | 111.64 | 1.97M |
| June 23, 2025 | 107.23 | 112.48 | 112.48 | 112.92 | 107.23 | 2.04M |
| June 20, 2025 | 106.15 | 108.31 | 108.31 | 109.27 | 105.65 | 5.01M |
| June 18, 2025 | 104.85 | 105.45 | 105.45 | 107.2 | 104.09 | 1.55M |
| June 17, 2025 | 108.35 | 104.85 | 104.85 | 110.11 | 104.32 | 1.97M |