129.21
+2.075(+1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 125.21 | 127.13 | 127.13 | 127.58 | 123.56 | 4,596 |
| August 14, 2025 | 128.71 | 126.15 | 126.15 | 128.93 | 124.19 | 2,723 |
| August 13, 2025 | 130 | 127.86 | 127.86 | 130 | 127.19 | 4,221 |
| August 12, 2025 | 130 | 128.15 | 128.15 | 130.2 | 126.33 | 2,077 |
| August 11, 2025 | 130.98 | 132.17 | 132.17 | 132.5 | 128.55 | 2,098 |
| August 08, 2025 | 137.5 | 131.77 | 131.77 | 139.64 | 129.5 | 8,241 |
| August 07, 2025 | 137.85 | 135.06 | 135.06 | 155 | 131.38 | 14,452 |
| August 06, 2025 | 133.5 | 135.93 | 135.93 | 135.93 | 133.16 | 1,606 |
| August 05, 2025 | 140.5 | 133.99 | 133.99 | 140.5 | 133.71 | 1,912 |
| August 04, 2025 | 136.31 | 137.1 | 137.1 | 137.88 | 136.31 | 1,505 |
| August 01, 2025 | 139.76 | 135.12 | 135.12 | 139.85 | 134.27 | 7,432 |
| July 31, 2025 | 142.8 | 142.97 | 142.97 | 145 | 138.18 | 12,765 |
| July 30, 2025 | 150.5 | 150.71 | 150.71 | 150.72 | 148.26 | 1,062 |
| July 29, 2025 | 150.77 | 149.73 | 149.73 | 152.2 | 148.67 | 3,341 |
| July 28, 2025 | 151 | 151.45 | 151.45 | 151.45 | 149.85 | 2,900 |
| July 25, 2025 | 146.96 | 149.2 | 149.2 | 149.39 | 146.95 | 2,860 |
| July 24, 2025 | 145.24 | 145.61 | 145.61 | 147.34 | 145 | 2,182 |
| July 23, 2025 | 145.09 | 144.17 | 144.17 | 145.18 | 141.8 | 16,820 |
| July 22, 2025 | 145 | 145 | 145 | 145.64 | 142.78 | 2,741 |
| July 21, 2025 | 145.5 | 144.39 | 144.39 | 146.05 | 143.67 | 9,590 |
| July 18, 2025 | 143.41 | 143.9 | 143.9 | 145.67 | 142.9 | 3,371 |
| July 17, 2025 | 140 | 143.81 | 143.81 | 144.13 | 139.7 | 45,008 |
| July 16, 2025 | 141.22 | 138.7 | 138.7 | 141.22 | 137.95 | 5,164 |
| July 15, 2025 | 139.67 | 141.39 | 141.39 | 141.71 | 138.9 | 3,048 |
| July 14, 2025 | 136.5 | 140.08 | 140.08 | 140.98 | 135.65 | 5,221 |
| July 11, 2025 | 136.94 | 138.77 | 138.77 | 139.46 | 136.53 | 2,456 |
| July 10, 2025 | 143.41 | 138.76 | 138.76 | 143.41 | 136.98 | 5,333 |
| July 09, 2025 | 146.19 | 143.92 | 143.92 | 147 | 142.75 | 3,205 |
| July 08, 2025 | 153 | 146.41 | 146.28 | 153 | 142.82 | 20,142 |
| July 07, 2025 | 155.15 | 154.35 | 154.35 | 157.27 | 151.74 | 14,335 |
| July 03, 2025 | 149.83 | 154.03 | 154.03 | 156.53 | 146.91 | 65,781 |
| July 02, 2025 | 131.53 | 133.95 | 133.95 | 135.23 | 131.23 | 1,018 |
| July 01, 2025 | 134.1 | 132.54 | 132.54 | 135.42 | 130.39 | 2,948 |
| June 30, 2025 | 133.5 | 134.32 | 134.32 | 135.32 | 133.1 | 3,286 |
| June 27, 2025 | 131.5 | 133.14 | 133.14 | 133.2 | 130.85 | 3,090 |
| June 26, 2025 | 131.9 | 132.12 | 132.12 | 132.31 | 129.07 | 679 |
| June 25, 2025 | 131.22 | 130 | 130 | 132.64 | 130 | 2,547 |
| June 24, 2025 | 132 | 130.71 | 130.71 | 132 | 130.04 | 2,590 |
| June 23, 2025 | 127 | 129.37 | 129.37 | 129.68 | 124.29 | 2,696 |
| June 20, 2025 | 133.74 | 129.11 | 129.11 | 133.74 | 127.81 | 2,819 |
| June 18, 2025 | 124 | 129.33 | 129.33 | 129.97 | 124 | 5,040 |
| June 17, 2025 | 120.66 | 124.93 | 124.93 | 125.26 | 119.61 | 2,266 |
| June 16, 2025 | 120.86 | 121.95 | 121.95 | 122.37 | 120.86 | 1,540 |
| June 13, 2025 | 119.48 | 122.07 | 122.07 | 123.09 | 117.55 | 3,796 |
| June 12, 2025 | 119.95 | 121.87 | 121.87 | 123.57 | 119.75 | 5,432 |
| June 11, 2025 | 119.9 | 119.71 | 119.71 | 120.56 | 118.35 | 1,442 |
| June 10, 2025 | 122.81 | 120.31 | 120.31 | 123.67 | 120.17 | 3,834 |
| June 09, 2025 | 122.16 | 122.53 | 122.53 | 122.85 | 118.78 | 2,913 |
| June 06, 2025 | 122.64 | 121.95 | 121.95 | 123.05 | 121.86 | 1,394 |
| June 05, 2025 | 120.25 | 123.16 | 123.16 | 123.69 | 120.25 | 8,158 |
| June 04, 2025 | 119.55 | 119.79 | 119.79 | 121.25 | 118.97 | 14,844 |
| June 03, 2025 | 117.73 | 117.96 | 117.96 | 118.26 | 116.17 | 4,415 |
| June 02, 2025 | 117.9 | 117.64 | 116.43 | 118.29 | 114.76 | 910 |
| May 30, 2025 | 116.31 | 116.45 | 115.44 | 117.25 | 115.22 | 579 |
| May 29, 2025 | 118.15 | 117.38 | 117.38 | 118.82 | 115.77 | 892 |
| May 28, 2025 | 117.68 | 117.26 | 117.26 | 118.64 | 117.21 | 952 |
| May 27, 2025 | 116.34 | 117.93 | 117.93 | 117.98 | 115.43 | 3,226 |
| May 23, 2025 | 113.94 | 114.76 | 114.76 | 115.23 | 112.4 | 671 |
| May 22, 2025 | 115.05 | 115.62 | 115.62 | 117.06 | 114.02 | 2,581 |
| May 21, 2025 | 115.32 | 114.8 | 114.8 | 116.09 | 113.93 | 2,430 |