132.89
+0.24(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 132.99 | 132.8 | 132.8 | 134 | 132.16 | 4,244 |
| August 15, 2025 | 132.95 | 132.65 | 132.65 | 133.49 | 132.27 | 770 |
| August 14, 2025 | 133.28 | 133.81 | 133.81 | 133.89 | 132.89 | 1,860 |
| August 13, 2025 | 133.75 | 133.6 | 133.18 | 134.22 | 133.33 | 3,653 |
| August 12, 2025 | 132.84 | 133.23 | 133.27 | 133.62 | 132.68 | 453 |
| August 11, 2025 | 131.79 | 131.14 | 131.14 | 132.2 | 131.14 | 906 |
| August 08, 2025 | 132.56 | 132.06 | 132.06 | 132.67 | 131.68 | 658 |
| August 07, 2025 | 132.71 | 131.72 | 131.72 | 132.82 | 131.08 | 1,751 |
| August 06, 2025 | 128.91 | 130.95 | 130.95 | 130.96 | 128.27 | 1,248 |
| August 05, 2025 | 129.23 | 129.19 | 129.19 | 129.85 | 128.48 | 2,261 |
| August 04, 2025 | 125.56 | 127.22 | 127.22 | 128.21 | 125.56 | 1,059 |
| August 01, 2025 | 124.18 | 124.21 | 124.21 | 126.17 | 123.83 | 690 |
| July 31, 2025 | 124.9 | 124.58 | 124.58 | 125.51 | 124.58 | 1,138 |
| July 30, 2025 | 126.68 | 126.15 | 126.15 | 126.95 | 125.77 | 357 |
| July 29, 2025 | 124.83 | 126.87 | 126.87 | 126.87 | 124.83 | 922 |
| July 28, 2025 | 126.69 | 125.27 | 125.27 | 127.06 | 125.27 | 905 |
| July 25, 2025 | 126.76 | 126.29 | 126.29 | 126.84 | 126.29 | 1,273 |
| July 24, 2025 | 126.3 | 126.14 | 126.14 | 126.41 | 125.49 | 1,021 |
| July 23, 2025 | 126.22 | 126.88 | 126.88 | 126.88 | 125.87 | 816 |
| July 22, 2025 | 125.01 | 125.29 | 125.29 | 126.23 | 124.51 | 857 |
| July 21, 2025 | 122.54 | 122.56 | 122.56 | 125.04 | 122.35 | 1,142 |
| July 18, 2025 | 122.35 | 122.64 | 122.64 | 123.08 | 121.48 | 420 |
| July 17, 2025 | 121.24 | 121.83 | 121.83 | 121.83 | 121.23 | 1,019 |
| July 16, 2025 | 121.69 | 120.18 | 120.44 | 122.39 | 119.86 | 1,563 |
| July 15, 2025 | 123.19 | 123.21 | 123.21 | 123.47 | 122.21 | 4,956 |
| July 14, 2025 | 123.15 | 123.14 | 123.14 | 123.4 | 122.58 | 1,051 |
| July 11, 2025 | 123.83 | 123.66 | 123.66 | 124.06 | 123.48 | 653 |
| July 10, 2025 | 125.15 | 124.65 | 124.65 | 125.26 | 124.09 | 370 |
| July 09, 2025 | 125.22 | 125.46 | 125.46 | 125.76 | 124.97 | 662 |
| July 08, 2025 | 125.15 | 124.71 | 124.71 | 125.28 | 124.29 | 1,888 |
| July 07, 2025 | 126.06 | 125.79 | 125.79 | 126.06 | 125.1 | 316 |
| July 03, 2025 | 125.35 | 125.78 | 125.78 | 125.96 | 125.01 | 401 |
| July 02, 2025 | 125.35 | 125.19 | 125.19 | 125.4 | 124.7 | 39,191 |
| July 01, 2025 | 123.67 | 124.88 | 124.88 | 125.59 | 123.54 | 2,158 |
| June 30, 2025 | 124.5 | 122.76 | 122.76 | 124.58 | 122.36 | 1,222 |
| June 27, 2025 | 122.41 | 123.4 | 123.4 | 123.68 | 121.75 | 896 |
| June 26, 2025 | 122.5 | 121.87 | 121.87 | 122.77 | 119.92 | 2,483 |
| June 25, 2025 | 124.74 | 122.98 | 122.98 | 124.74 | 122.86 | 2,396 |
| June 24, 2025 | 125 | 124.55 | 124.55 | 125.54 | 124.28 | 763 |
| June 23, 2025 | 123.17 | 124.77 | 124.77 | 124.77 | 122.67 | 914 |
| June 20, 2025 | 124.99 | 123.16 | 123.16 | 124.99 | 122.77 | 1,113 |
| June 18, 2025 | 123.45 | 122.97 | 122.97 | 123.45 | 122.66 | 239 |
| June 17, 2025 | 123.8 | 123.46 | 123.46 | 124.4 | 123.46 | 520 |
| June 16, 2025 | 124.56 | 124.63 | 124.63 | 125.3 | 124.08 | 575 |
| June 13, 2025 | 123.78 | 124.32 | 124.32 | 124.94 | 123.5 | 1,903 |
| June 12, 2025 | 124.47 | 124.63 | 124.63 | 124.84 | 123.6 | 742 |
| June 11, 2025 | 125 | 125.29 | 125.29 | 126.25 | 124.74 | 777 |
| June 10, 2025 | 125.98 | 126.05 | 126.05 | 126.41 | 125.46 | 938 |
| June 09, 2025 | 129.77 | 126.72 | 126.72 | 129.77 | 125.77 | 1,672 |
| June 06, 2025 | 127.91 | 128.07 | 128.07 | 128.34 | 127.65 | 183 |
| June 05, 2025 | 127.95 | 127.44 | 127.44 | 128.12 | 126.63 | 2,514 |
| June 04, 2025 | 127.46 | 128.99 | 128.99 | 129 | 127.46 | 1,337 |
| June 03, 2025 | 128.56 | 127.3 | 127.3 | 128.56 | 126.98 | 811 |
| June 02, 2025 | 126.25 | 126.55 | 126.55 | 127.04 | 125.89 | 1,917 |
| May 30, 2025 | 127 | 126.46 | 126.46 | 127 | 126.37 | 195 |
| May 29, 2025 | 127.72 | 127.11 | 127.11 | 127.91 | 126.96 | 821 |
| May 28, 2025 | 127.56 | 127.17 | 127.17 | 128.4 | 126.96 | 1,024 |
| May 27, 2025 | 128.16 | 127.32 | 127.32 | 128.16 | 126.43 | 1,745 |
| May 23, 2025 | 127.7 | 126.27 | 126.27 | 127.94 | 125.2 | 3,669 |
| May 22, 2025 | 129.08 | 129.95 | 129.95 | 131.07 | 129.08 | 3,340 |