132.54
+2.28(+1.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 130.97 | 132.54 | 132.54 | 132.92 | 127.79 | 453,067 |
September 04, 2025 | 129.35 | 130.26 | 130.26 | 134.43 | 125 | 838,689 |
September 03, 2025 | 127.25 | 127.22 | 127.22 | 130.62 | 125.89 | 341,944 |
September 02, 2025 | 125.8 | 128.18 | 128.18 | 131 | 124.24 | 412,668 |
August 29, 2025 | 129.85 | 129.49 | 129.49 | 130.91 | 128.01 | 441,300 |
August 28, 2025 | 127.38 | 129 | 129 | 130.7 | 125.85 | 429,173 |
August 27, 2025 | 125.58 | 129.19 | 129.19 | 130.34 | 124.22 | 469,944 |
August 26, 2025 | 122.36 | 126.25 | 126.25 | 126.38 | 121.6 | 352,744 |
August 25, 2025 | 127.8 | 121.87 | 121.87 | 127.8 | 121.1 | 630,200 |
August 22, 2025 | 121.38 | 128.67 | 128.67 | 130.33 | 120.1 | 1.68M |
August 21, 2025 | 120.15 | 120.72 | 120.72 | 121.55 | 119.02 | 911,044 |
August 20, 2025 | 118.25 | 120.29 | 120.29 | 121 | 114.25 | 747,254 |
August 19, 2025 | 127.55 | 120.65 | 120.65 | 127.55 | 120.23 | 880,141 |
August 18, 2025 | 126.09 | 125.9 | 125.9 | 127.02 | 124 | 726,500 |
August 15, 2025 | 124.16 | 126.36 | 126.36 | 127.36 | 121 | 829,372 |
August 14, 2025 | 120.23 | 122.88 | 122.88 | 123.81 | 116.77 | 683,250 |
August 13, 2025 | 118.29 | 123.11 | 123.11 | 123.22 | 116.39 | 919,043 |
August 12, 2025 | 110.49 | 116.41 | 116.41 | 116.55 | 110.49 | 660,217 |
August 11, 2025 | 105.47 | 110.54 | 110.54 | 111.51 | 104.43 | 758,324 |
August 08, 2025 | 107.47 | 105.13 | 105.13 | 108.41 | 102.97 | 417,688 |
August 07, 2025 | 107.79 | 105.95 | 105.95 | 108.92 | 103.91 | 599,523 |
August 06, 2025 | 106.82 | 105.85 | 105.85 | 106.82 | 102.36 | 736,956 |
August 05, 2025 | 108.85 | 106.65 | 106.65 | 109.1 | 106.07 | 780,100 |
August 04, 2025 | 103.03 | 108.35 | 108.35 | 108.38 | 101.1 | 926,200 |
August 01, 2025 | 97.89 | 101.6 | 101.6 | 103.42 | 97.89 | 835,350 |
July 31, 2025 | 101.06 | 101.95 | 101.95 | 103.91 | 98.5 | 1.18M |
July 30, 2025 | 94.54 | 103.51 | 103.51 | 107.31 | 93.11 | 2.8M |
July 29, 2025 | 105.31 | 91.78 | 91.78 | 106.68 | 89 | 3.32M |
July 28, 2025 | 80.5 | 84.91 | 84.91 | 85.19 | 78.99 | 1.5M |
July 25, 2025 | 81.39 | 79.83 | 79.83 | 82.96 | 79.39 | 663,825 |
July 24, 2025 | 82.59 | 81.45 | 81.45 | 84.35 | 81.45 | 500,348 |
July 23, 2025 | 80.9 | 82.95 | 82.95 | 83.39 | 80.57 | 553,600 |
July 22, 2025 | 78.88 | 80.9 | 80.9 | 80.92 | 76.04 | 620,106 |
July 21, 2025 | 78.14 | 78.35 | 78.35 | 79.43 | 76.59 | 699,000 |
July 18, 2025 | 81.02 | 77.87 | 77.87 | 81.8 | 77 | 669,154 |
July 17, 2025 | 81.57 | 80.42 | 80.42 | 81.83 | 78.62 | 637,890 |
July 16, 2025 | 82.73 | 80.47 | 80.47 | 82.96 | 79.15 | 496,239 |
July 15, 2025 | 82.35 | 81.69 | 81.69 | 83.15 | 79.83 | 649,844 |
July 14, 2025 | 82.31 | 82.39 | 82.39 | 84.53 | 82.12 | 562,107 |
July 11, 2025 | 86.6 | 82.56 | 82.56 | 87.02 | 82.4 | 887,941 |
July 10, 2025 | 91.14 | 86.91 | 86.91 | 92.1 | 86.01 | 931,658 |
July 09, 2025 | 88.77 | 91.88 | 91.88 | 93.55 | 86.89 | 1.08M |
July 08, 2025 | 86.3 | 85.22 | 85.22 | 88.48 | 82.12 | 809,200 |
July 07, 2025 | 90.6 | 85.74 | 85.74 | 91.12 | 84.04 | 790,118 |
July 03, 2025 | 89.75 | 91.61 | 91.61 | 92.79 | 88.79 | 328,243 |
July 02, 2025 | 90.05 | 89.79 | 89.79 | 91.26 | 88.62 | 515,874 |
July 01, 2025 | 92.17 | 90.29 | 90.29 | 92.65 | 90.03 | 832,500 |
June 30, 2025 | 93.17 | 92.31 | 92.31 | 94.58 | 90.67 | 607,100 |
June 27, 2025 | 89.96 | 91.1 | 91.1 | 93.15 | 88.23 | 1.88M |
June 26, 2025 | 89.84 | 89.59 | 89.59 | 91.74 | 86.65 | 772,153 |
June 25, 2025 | 91.98 | 88.93 | 88.93 | 96 | 88.36 | 1.55M |
June 24, 2025 | 83.13 | 90.9 | 90.9 | 91.67 | 82.01 | 2.38M |
June 23, 2025 | 65.66 | 79.71 | 79.71 | 80.5 | 63.63 | 2.39M |
June 20, 2025 | 65.16 | 67 | 67 | 67 | 63.58 | 608,400 |
June 18, 2025 | 63.98 | 64.43 | 64.43 | 66.26 | 61.55 | 685,426 |
June 17, 2025 | 66.08 | 64.04 | 64.04 | 67 | 64 | 610,715 |
June 16, 2025 | 65.51 | 66.89 | 66.89 | 66.95 | 63.6 | 746,727 |
June 13, 2025 | 64.68 | 64.57 | 64.57 | 65.91 | 63.48 | 491,729 |
June 12, 2025 | 69.75 | 66.37 | 66.37 | 70.13 | 63.3 | 1.35M |
June 11, 2025 | 70.01 | 70.32 | 70.32 | 71.23 | 69.14 | 557,602 |