138.28
-1.05(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 139.55 | 138.28 | 138.28 | 139.55 | 138.28 | 54 |
| August 15, 2025 | 139.7 | 139.33 | 139.33 | 140.53 | 139.3 | 32 |
| August 14, 2025 | 141.5 | 140.5 | 140.5 | 141.5 | 140.21 | 740 |
| August 13, 2025 | 139.95 | 140.19 | 140.19 | 140.49 | 139.95 | 57 |
| August 12, 2025 | 139.92 | 139.11 | 139.11 | 139.92 | 138.66 | 90 |
| August 11, 2025 | 140.51 | 139.87 | 139.87 | 141.05 | 139.71 | 300 |
| August 08, 2025 | 140.64 | 140.28 | 140.28 | 141 | 139.7 | 32 |
| August 07, 2025 | 139.84 | 139.94 | 139.94 | 140.38 | 139.57 | 2 |
| August 06, 2025 | 139.64 | 140.47 | 140.47 | 140.47 | 139.64 | 35 |
| August 05, 2025 | 140.87 | 139.61 | 139.61 | 141.5 | 139.45 | 35 |
| August 04, 2025 | 139.93 | 140.02 | 139.64 | 140.51 | 138.74 | 66 |
| August 01, 2025 | 138.23 | 138.35 | 138.35 | 139.39 | 138.03 | 13 |
| July 31, 2025 | 135.17 | 137.24 | 137.24 | 137.28 | 134.53 | 22 |
| July 30, 2025 | 137.8 | 137.19 | 137.19 | 138.53 | 137.14 | 390 |
| July 29, 2025 | 136.88 | 137.54 | 137.54 | 138.18 | 135.31 | 625 |
| July 28, 2025 | 139.17 | 138.02 | 138.02 | 139.55 | 138.02 | 25 |
| July 25, 2025 | 139.82 | 139.37 | 139.37 | 139.82 | 138.95 | 14 |
| July 24, 2025 | 138.28 | 138.39 | 138.39 | 138.42 | 137.72 | 4 |
| July 23, 2025 | 139.87 | 139.44 | 139.44 | 139.91 | 138.58 | 114 |
| July 22, 2025 | 138.61 | 137.97 | 137.97 | 139.72 | 137.97 | 21 |
| July 21, 2025 | 137.08 | 138.4 | 138.4 | 138.4 | 137.08 | 16 |
| July 18, 2025 | 134.63 | 136.3 | 136.3 | 136.3 | 134.63 | 7 |
| July 17, 2025 | 133.22 | 134.74 | 134.74 | 135.06 | 133.22 | 9 |
| July 16, 2025 | 132.35 | 133.67 | 133.67 | 134.03 | 132.35 | 3 |
| July 15, 2025 | 133.38 | 133.54 | 133.54 | 133.95 | 133.38 | 4 |
| July 14, 2025 | 133.73 | 135.11 | 135.11 | 135.11 | 133.73 | 304 |
| July 11, 2025 | 132.21 | 132.91 | 132.91 | 132.91 | 132.21 | 3 |
| July 10, 2025 | 130.35 | 133.04 | 133.04 | 133.04 | 130.35 | 4 |
| July 09, 2025 | 130.21 | 130.21 | 130.21 | 131.4 | 130.21 | 4 |
| July 08, 2025 | 130.63 | 129.55 | 129.55 | 130.63 | 129.25 | 5 |
| July 07, 2025 | 131.74 | 131.67 | 131.67 | 131.74 | 131.07 | 17 |
| July 03, 2025 | 130.02 | 131.97 | 131.97 | 132.45 | 130.02 | 663 |
| July 02, 2025 | 131.42 | 129.96 | 129.96 | 132.43 | 129.96 | 34,153 |
| July 01, 2025 | 132.14 | 132.31 | 132.31 | 132.57 | 132.14 | 586 |
| June 30, 2025 | 131.51 | 131.57 | 131.57 | 131.75 | 130.92 | 38 |
| June 27, 2025 | 131.96 | 132.09 | 132.09 | 132.44 | 131.28 | 14 |
| June 26, 2025 | 130 | 131.6 | 131.6 | 131.84 | 130 | 147 |
| June 25, 2025 | 132.04 | 131.36 | 131.36 | 132.12 | 131.19 | 19 |
| June 24, 2025 | 133.49 | 133.39 | 133.39 | 134.06 | 133.13 | 7 |
| June 23, 2025 | 133.28 | 133.58 | 133.58 | 134.16 | 132.62 | 19 |
| June 20, 2025 | 132 | 132.72 | 132.72 | 132.84 | 132 | 48 |
| June 18, 2025 | 132.29 | 131.74 | 131.74 | 132.61 | 131.43 | 299 |
| June 17, 2025 | 132.5 | 132.97 | 132.97 | 133.21 | 132.5 | 2 |
| June 16, 2025 | 134.59 | 134.18 | 134.18 | 134.59 | 133.05 | 5 |
| June 13, 2025 | 136.15 | 135.35 | 134.26 | 136.15 | 135.25 | 5 |
| June 12, 2025 | 135.39 | 135.15 | 134.06 | 135.4 | 134.9 | 4 |
| June 11, 2025 | 135 | 135.03 | 133.94 | 135.03 | 134.54 | 18 |
| June 10, 2025 | 134.53 | 134.92 | 133.83 | 134.92 | 133.9 | 4 |
| June 09, 2025 | 134.99 | 133.35 | 132.28 | 134.99 | 132.88 | 3 |
| June 06, 2025 | 133.13 | 133.41 | 132.34 | 133.86 | 132.58 | 37 |
| June 05, 2025 | 133.03 | 132.6 | 131.53 | 133.26 | 132.14 | 87 |
| June 04, 2025 | 135.52 | 135.4 | 134.31 | 135.66 | 133.89 | 40 |
| June 03, 2025 | 136.96 | 135.25 | 134.16 | 136.96 | 134.21 | 22 |
| June 02, 2025 | 135.99 | 136.11 | 135.01 | 136.33 | 135.23 | 24 |
| May 30, 2025 | 136.37 | 136.03 | 136.03 | 136.44 | 135.67 | 24 |
| May 29, 2025 | 134.86 | 135.12 | 135.12 | 135.24 | 134.06 | 24 |
| May 28, 2025 | 137.17 | 136.53 | 136.53 | 137.17 | 135.75 | 36 |
| May 27, 2025 | 137.09 | 136.53 | 136.53 | 137.54 | 136.34 | 35 |
| May 23, 2025 | 135.38 | 134.77 | 134.77 | 136 | 134.47 | 22 |
| May 22, 2025 | 134.91 | 134.73 | 134.73 | 135.73 | 133.9 | 17 |