137.44
-0.1931(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 139.62 | 137.44 | 137.44 | 141.27 | 137.2 | 2,515 |
| August 15, 2025 | 136.3 | 137.63 | 137.63 | 137.67 | 135.84 | 650 |
| August 14, 2025 | 134.51 | 134.84 | 134.84 | 134.84 | 132.43 | 1,455 |
| August 13, 2025 | 130.13 | 133.66 | 133.99 | 135.12 | 129.38 | 3,604 |
| August 12, 2025 | 128.99 | 129.16 | 129.16 | 130.74 | 128.12 | 4,252 |
| August 11, 2025 | 135 | 131.17 | 131.17 | 138.99 | 128.59 | 958 |
| August 08, 2025 | 127.5 | 129.97 | 128.36 | 129.97 | 127 | 1,321 |
| August 07, 2025 | 129.93 | 127.89 | 127.89 | 130.98 | 127.79 | 3,442 |
| August 06, 2025 | 132.76 | 129.5 | 129.5 | 133.5 | 129.5 | 5,739 |
| August 05, 2025 | 131.77 | 133.38 | 133.38 | 134.01 | 131.74 | 6,575 |
| August 04, 2025 | 132.06 | 131.99 | 131.99 | 133.65 | 130.59 | 4,146 |
| August 01, 2025 | 129.25 | 127.53 | 127.53 | 129.43 | 124.73 | 4,360 |
| July 31, 2025 | 129.01 | 128.21 | 128.21 | 135.5 | 127.83 | 9,658 |
| July 30, 2025 | 129.18 | 128.63 | 128.63 | 129.33 | 127.76 | 1,066 |
| July 29, 2025 | 128.32 | 128.91 | 128.99 | 129.17 | 127.6 | 2,370 |
| July 28, 2025 | 131.35 | 129.77 | 129.77 | 131.53 | 129.36 | 2,521 |
| July 25, 2025 | 132.5 | 130.59 | 130.59 | 133.1 | 130.52 | 1,164 |
| July 24, 2025 | 130.78 | 131.22 | 131.22 | 131.75 | 130 | 727 |
| July 23, 2025 | 129.4 | 130.95 | 130.95 | 130.95 | 128.57 | 3,883 |
| July 22, 2025 | 123.03 | 125.73 | 125.73 | 126.66 | 122.35 | 1,081 |
| July 21, 2025 | 125.5 | 123.21 | 123.21 | 126.5 | 121.17 | 4,969 |
| July 18, 2025 | 129.55 | 125.4 | 125.4 | 129.89 | 124.96 | 5,381 |
| July 17, 2025 | 128.5 | 128.08 | 128.08 | 128.86 | 127.42 | 915 |
| July 16, 2025 | 128.5 | 128.6 | 128.6 | 128.98 | 127.42 | 533 |
| July 15, 2025 | 133.19 | 132.52 | 132.52 | 134.14 | 129.84 | 914 |
| July 14, 2025 | 132.81 | 132.69 | 132.69 | 133.82 | 132.69 | 677 |
| July 11, 2025 | 133.5 | 132.55 | 132.55 | 134 | 132.42 | 455 |
| July 10, 2025 | 134.5 | 134.5 | 134.5 | 137 | 133 | 954 |
| July 09, 2025 | 135.42 | 134.99 | 134.99 | 137.16 | 132.55 | 1,063 |
| July 08, 2025 | 130.78 | 133.94 | 133.94 | 135.16 | 130.3 | 1,050 |
| July 07, 2025 | 132.87 | 132.37 | 132.37 | 132.94 | 129.95 | 1,550 |
| July 03, 2025 | 134.06 | 132.28 | 132.28 | 134.34 | 132.28 | 1,842 |
| July 02, 2025 | 130.5 | 132.7 | 132.7 | 134.35 | 129.45 | 8,207 |
| July 01, 2025 | 125.47 | 131.01 | 131.01 | 134.55 | 124.9 | 7,373 |
| June 30, 2025 | 126.93 | 124.69 | 124.69 | 126.93 | 124.64 | 1,209 |
| June 27, 2025 | 126.92 | 126.27 | 126.27 | 128.12 | 125.5 | 2,049 |
| June 26, 2025 | 127.31 | 127.17 | 127.17 | 129.06 | 126.46 | 944 |
| June 25, 2025 | 126.3 | 126.27 | 126.27 | 126.76 | 125.85 | 793 |
| June 24, 2025 | 125 | 126.23 | 126.23 | 126.71 | 125 | 1,553 |
| June 23, 2025 | 126.08 | 124.67 | 124.67 | 127.3 | 123.61 | 1,891 |
| June 20, 2025 | 128.11 | 126.77 | 126.77 | 130.9 | 126.33 | 905 |
| June 18, 2025 | 126.1 | 126.85 | 126.85 | 127.84 | 125.41 | 441 |
| June 17, 2025 | 130.37 | 127.96 | 127.96 | 130.5 | 127.85 | 8,093 |
| June 16, 2025 | 131.33 | 130.79 | 130.79 | 131.33 | 128.78 | 2,140 |
| June 13, 2025 | 130.72 | 131.66 | 131.66 | 132.3 | 130.55 | 625 |
| June 12, 2025 | 135.99 | 134 | 134 | 135.99 | 131.5 | 1,559 |
| June 11, 2025 | 135 | 134.48 | 134.48 | 136.31 | 134.48 | 2,332 |
| June 10, 2025 | 134 | 136.3 | 136.3 | 136.65 | 133.33 | 1,506 |
| June 09, 2025 | 133.99 | 134.49 | 134.49 | 135.6 | 131.31 | 2,544 |
| June 06, 2025 | 131.56 | 133.58 | 133.58 | 133.6 | 130.5 | 1,792 |
| June 05, 2025 | 133.43 | 131.34 | 131.34 | 133.43 | 129.92 | 807 |
| June 04, 2025 | 132.46 | 132.04 | 132.04 | 133.83 | 132.04 | 797 |
| June 03, 2025 | 131.33 | 132.61 | 132.9 | 134.08 | 130.4 | 2,774 |
| June 02, 2025 | 129.28 | 131.19 | 131.19 | 131.56 | 128.76 | 224 |
| May 30, 2025 | 131.81 | 130.68 | 130.38 | 132.16 | 130.06 | 1,000 |
| May 29, 2025 | 129.59 | 131.49 | 131.49 | 131.61 | 127.6 | 3,922 |
| May 28, 2025 | 128.44 | 128.92 | 128.92 | 129.36 | 128.08 | 803 |
| May 27, 2025 | 126.1 | 126.42 | 126.42 | 129.2 | 125.91 | 1,368 |
| May 23, 2025 | 126 | 125.28 | 125.28 | 126.3 | 124.1 | 1,265 |
| May 22, 2025 | 126.55 | 126.13 | 126.13 | 126.82 | 125.42 | 970 |