129.17
-2.23(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 130.64 | 129.17 | 129.77 | 130.64 | 129.17 | 148 |
| June 16, 2025 | 132.98 | 131.4 | 131.4 | 132.98 | 131.4 | 69 |
| June 13, 2025 | 132.8 | 134.21 | 134.21 | 134.22 | 132.43 | 239 |
| June 12, 2025 | 136.2 | 133.71 | 133.71 | 136.55 | 133.71 | 528 |
| June 11, 2025 | 139.26 | 136.37 | 136.37 | 139.89 | 136.37 | 493 |
| June 10, 2025 | 141.24 | 140.89 | 140.89 | 141.77 | 140.7 | 352 |
| June 09, 2025 | 143.6 | 142.44 | 142.04 | 143.6 | 141.67 | 61 |
| June 06, 2025 | 142.81 | 143.07 | 142.67 | 143.47 | 142.81 | 116 |
| June 05, 2025 | 142.28 | 141.99 | 141.59 | 142.63 | 140.92 | 39 |
| June 04, 2025 | 143.97 | 143.91 | 143.5 | 144.24 | 142.28 | 3,112 |
| June 03, 2025 | 141.64 | 143.29 | 142.88 | 143.47 | 141.64 | 1,253 |
| June 02, 2025 | 139.99 | 139.1 | 138.7 | 140.22 | 138.5 | 2,913 |
| May 30, 2025 | 138.93 | 138.91 | 138.91 | 139.13 | 138.61 | 121 |
| May 29, 2025 | 141.7 | 141.95 | 141.95 | 142.26 | 140.63 | 296 |
| May 28, 2025 | 140.91 | 140.76 | 140.76 | 141.85 | 139.7 | 514 |
| May 27, 2025 | 140.74 | 144.47 | 144.47 | 145.47 | 139.07 | 1,731 |
| May 23, 2025 | 134.77 | 136.32 | 136.32 | 138.93 | 129.38 | 6,305 |
| May 22, 2025 | 152.2 | 152.65 | 152.65 | 153.15 | 152.17 | 1,008 |
| May 21, 2025 | 151.51 | 153.21 | 153.21 | 153.57 | 150.99 | 169 |
| May 20, 2025 | 154.44 | 155.37 | 155.37 | 155.51 | 154.16 | 227 |
| May 19, 2025 | 152 | 153.87 | 153.87 | 153.87 | 151.6 | 30 |
| May 16, 2025 | 151.01 | 152.72 | 152.72 | 152.93 | 151.01 | 38 |
| May 15, 2025 | 150.51 | 150.6 | 150.6 | 151.14 | 149.94 | 109 |
| May 14, 2025 | 149.05 | 149.7 | 149.7 | 149.7 | 148.57 | 415 |
| May 13, 2025 | 148.94 | 149.35 | 149.35 | 149.58 | 148.87 | 93 |
| May 12, 2025 | 145 | 147.47 | 147.47 | 148.19 | 145 | 118 |
| May 09, 2025 | 143.37 | 142.28 | 142.28 | 143.37 | 142.28 | 102 |
| May 08, 2025 | 144.74 | 144.67 | 144.67 | 145.03 | 143.83 | 1,378 |
| May 07, 2025 | 141.56 | 143.42 | 143.42 | 143.42 | 140.55 | 195 |
| May 06, 2025 | 140.06 | 141 | 141 | 141.44 | 140.06 | 766 |
| May 05, 2025 | 140.14 | 140.06 | 140.06 | 141.8 | 140.06 | 1,195 |
| May 02, 2025 | 141.68 | 140.97 | 140.97 | 141.68 | 140.84 | 6,344 |
| May 01, 2025 | 138.39 | 139.29 | 139.29 | 139.78 | 138.39 | 489 |
| April 30, 2025 | 138.23 | 138.47 | 138.47 | 138.51 | 137.5 | 117 |
| April 29, 2025 | 139.76 | 139.7 | 139.7 | 139.76 | 139.7 | 176 |
| April 28, 2025 | 139.54 | 140.98 | 140.98 | 140.98 | 139.54 | 89 |
| April 25, 2025 | 141.94 | 139.32 | 139.32 | 141.94 | 139.32 | 43 |
| April 24, 2025 | 136.11 | 139.74 | 139.74 | 139.74 | 136.11 | 83 |
| April 23, 2025 | 141.13 | 140.2 | 140.2 | 141.25 | 138.97 | 61 |
| April 22, 2025 | 135.5 | 137.53 | 137.53 | 137.8 | 135.27 | 200 |
| April 17, 2025 | 139.4 | 139.23 | 139.23 | 139.9 | 138.93 | 89 |
| April 16, 2025 | 142 | 140.42 | 140.42 | 142 | 139.96 | 423 |
| April 15, 2025 | 143.64 | 141.33 | 141.33 | 143.74 | 141.33 | 264 |
| April 14, 2025 | 142.72 | 143.41 | 143.41 | 144 | 142.3 | 67 |
| April 11, 2025 | 138.25 | 141.43 | 141.43 | 141.43 | 138.25 | 45,911 |
| April 10, 2025 | 137 | 136.79 | 136.79 | 137.69 | 136.67 | 294 |
| April 09, 2025 | 125.5 | 137.96 | 137.96 | 138.47 | 125.5 | 116 |
| April 08, 2025 | 132.6 | 132.63 | 132.63 | 133.09 | 128.13 | 104 |
| April 07, 2025 | 127.56 | 125.2 | 125.2 | 130.99 | 125.14 | 164 |
| April 04, 2025 | 130.2 | 136.03 | 136.03 | 136.03 | 130.2 | 149 |
| April 03, 2025 | 129.85 | 131.35 | 131.35 | 133.1 | 129.23 | 174 |
| April 02, 2025 | 127.15 | 132.53 | 132.53 | 132.53 | 127.15 | 466 |
| April 01, 2025 | 128.46 | 129.21 | 129.21 | 129.35 | 127.81 | 2,745 |
| March 31, 2025 | 125.63 | 126.79 | 126.79 | 126.79 | 124.67 | 337 |
| March 28, 2025 | 127.34 | 125.54 | 125.54 | 128 | 125.54 | 562 |
| March 27, 2025 | 128.87 | 129.14 | 129.14 | 129.56 | 128.87 | 1,973 |
| March 26, 2025 | 128.35 | 127.12 | 127.12 | 128.35 | 127.11 | 2,552 |
| March 25, 2025 | 128.55 | 127.63 | 127.63 | 129.46 | 127.63 | 987 |
| March 24, 2025 | 125.59 | 128.17 | 128.17 | 128.33 | 124.62 | 11,774 |
| March 21, 2025 | 122.7 | 124.18 | 124.18 | 124.85 | 122.43 | 2,295 |