136.62
-0.5875(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 135.97 | 136.62 | 136.62 | 136.99 | 135.42 | 78 |
| August 15, 2025 | 135.63 | 137.21 | 137.21 | 137.21 | 135.29 | 165 |
| August 14, 2025 | 134.75 | 134.84 | 134.84 | 135.24 | 133.92 | 135 |
| August 13, 2025 | 135.5 | 134.37 | 134.37 | 135.5 | 133.05 | 553 |
| August 12, 2025 | 132.2 | 134.33 | 134.33 | 134.82 | 132.05 | 1,914 |
| August 11, 2025 | 133.53 | 133.28 | 133.28 | 134.52 | 131.15 | 1,914 |
| August 08, 2025 | 133.33 | 133.89 | 133.89 | 133.97 | 133.21 | 186 |
| August 07, 2025 | 135.07 | 133.34 | 133.34 | 135.07 | 132.42 | 132 |
| August 06, 2025 | 137.87 | 134.19 | 134.19 | 138.08 | 134.19 | 2,550 |
| August 05, 2025 | 135 | 135.26 | 135.26 | 136.01 | 134.39 | 2,609 |
| August 04, 2025 | 133 | 134.1 | 134.1 | 134.81 | 132.94 | 3,680 |
| August 01, 2025 | 134.18 | 132.77 | 132.77 | 136.28 | 132.48 | 104 |
| July 31, 2025 | 134 | 137.11 | 137.11 | 138.82 | 134 | 1,580 |
| July 30, 2025 | 143.8 | 141.53 | 140.4 | 143.8 | 139.3 | 6,300 |
| July 29, 2025 | 144.75 | 141.89 | 140.76 | 145.33 | 141.63 | 155,776 |
| July 28, 2025 | 144.26 | 143.73 | 142.58 | 144.4 | 142.73 | 239 |
| July 25, 2025 | 141.42 | 143.01 | 141.87 | 143.01 | 140.39 | 1,236 |
| July 24, 2025 | 144.15 | 141.69 | 140.56 | 144.6 | 140.8 | 504 |
| July 23, 2025 | 146 | 146.42 | 145.25 | 147.38 | 145.12 | 1,498 |
| July 22, 2025 | 144.5 | 146.11 | 144.95 | 147.18 | 144.5 | 170 |
| July 21, 2025 | 145.39 | 146.72 | 145.55 | 147.38 | 145.29 | 2,391 |
| July 18, 2025 | 146.79 | 148.45 | 148.45 | 148.59 | 146.47 | 60,501 |
| July 17, 2025 | 143.77 | 144.7 | 144.7 | 144.9 | 143.59 | 57 |
| July 16, 2025 | 148.59 | 143.98 | 143.98 | 148.59 | 143.09 | 1,039 |
| July 15, 2025 | 148 | 148.77 | 148.77 | 149.5 | 148 | 627 |
| July 14, 2025 | 150.38 | 149.11 | 149.11 | 151.62 | 148.64 | 2,245 |
| July 11, 2025 | 153.25 | 153.95 | 153.95 | 154.37 | 153.09 | 1,521 |
| July 10, 2025 | 147.76 | 154.14 | 154.14 | 154.21 | 147.76 | 870 |
| July 09, 2025 | 148.84 | 148.73 | 148.73 | 150.06 | 148.39 | 3,277 |
| July 08, 2025 | 145 | 147.65 | 147.65 | 148.01 | 142.55 | 3,838 |
| July 07, 2025 | 140.7 | 143.1 | 143.1 | 144.83 | 140.7 | 1,279 |
| July 03, 2025 | 142.07 | 145.01 | 145.01 | 145.69 | 141.05 | 3,281 |
| July 02, 2025 | 139.71 | 141.04 | 141.04 | 141.04 | 138.19 | 1,023 |
| July 01, 2025 | 135 | 139.08 | 139.08 | 139.08 | 134.45 | 957 |
| June 30, 2025 | 134.55 | 134.45 | 134.45 | 135.57 | 133.76 | 1,513 |
| June 27, 2025 | 136.14 | 133.5 | 133.5 | 136.14 | 133.5 | 1,921 |
| June 26, 2025 | 136.5 | 137.18 | 137.18 | 137.88 | 135.02 | 2,036 |
| June 25, 2025 | 135.05 | 136.06 | 136.06 | 137.08 | 134.79 | 1,621 |
| June 24, 2025 | 135.69 | 137.13 | 137.13 | 137.22 | 134.97 | 130 |
| June 23, 2025 | 144.09 | 138.4 | 138.4 | 145.48 | 138.38 | 1,600 |
| June 20, 2025 | 140.42 | 140.4 | 140.4 | 141.96 | 139.29 | 4,444 |
| June 18, 2025 | 140.55 | 140.68 | 140.68 | 141.8 | 139.73 | 400 |
| June 17, 2025 | 139.98 | 141.9 | 141.9 | 141.9 | 138.54 | 316 |
| June 16, 2025 | 134.25 | 137.56 | 137.56 | 137.56 | 133.66 | 2,007 |
| June 13, 2025 | 139.95 | 133.9 | 133.9 | 139.95 | 132.03 | 3,038 |
| June 12, 2025 | 132.87 | 133.03 | 133.03 | 133.17 | 132.78 | 14 |
| June 11, 2025 | 133.57 | 132.82 | 132.82 | 133.67 | 131.8 | 940 |
| June 10, 2025 | 129.43 | 132.93 | 132.93 | 132.93 | 129.43 | 286 |
| June 09, 2025 | 129.75 | 128.96 | 128.96 | 129.75 | 128.25 | 592 |
| June 06, 2025 | 127.83 | 129.43 | 129.43 | 130.01 | 127.83 | 229 |
| June 05, 2025 | 127.26 | 127.73 | 127.73 | 127.91 | 126.25 | 623 |
| June 04, 2025 | 130 | 126.28 | 126.28 | 131.48 | 125.57 | 1,312 |
| June 03, 2025 | 128.38 | 131.74 | 131.74 | 131.85 | 128.3 | 27,057 |
| June 02, 2025 | 131.21 | 128.7 | 128.7 | 131.21 | 125.29 | 924 |
| May 30, 2025 | 126.87 | 128.81 | 128.81 | 129.9 | 126.87 | 1,759 |
| May 29, 2025 | 128.06 | 127.02 | 127.02 | 128.06 | 126.35 | 159 |
| May 28, 2025 | 130.99 | 128.41 | 128.41 | 131.01 | 127.91 | 2,319 |
| May 27, 2025 | 129.61 | 129.21 | 129.21 | 131.12 | 128.73 | 249 |
| May 23, 2025 | 126.74 | 128.79 | 128.79 | 128.88 | 126.74 | 2,636 |
| May 22, 2025 | 126.97 | 128.22 | 128.22 | 128.22 | 124.91 | 382 |