127.45
-0.145(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 128.3 | 127.59 | 127.59 | 128.3 | 127.59 | 26,786 |
| August 14, 2025 | 127.75 | 127.59 | 127.59 | 128 | 127.26 | 22,069 |
| August 13, 2025 | 127.46 | 127.65 | 127.65 | 128.1 | 127.46 | 9,126 |
| August 12, 2025 | 126.24 | 127.02 | 127.02 | 127.05 | 126.03 | 7,183 |
| August 11, 2025 | 126.6 | 126.32 | 126.32 | 126.64 | 126.29 | 5,962 |
| August 08, 2025 | 125.63 | 126.11 | 126.11 | 126.24 | 125.63 | 11,420 |
| August 07, 2025 | 125.75 | 125.34 | 125.34 | 126.27 | 125.29 | 20,995 |
| August 06, 2025 | 125.03 | 125.3 | 125.3 | 125.3 | 124.77 | 3,241 |
| August 05, 2025 | 125.48 | 124.53 | 124.53 | 125.53 | 124.48 | 4,548 |
| August 04, 2025 | 123.84 | 124.74 | 124.74 | 124.84 | 123.78 | 37,595 |
| August 01, 2025 | 125.02 | 123.25 | 123.25 | 125.02 | 123.05 | 36,529 |
| July 31, 2025 | 126.98 | 126.22 | 126.22 | 127.23 | 126.06 | 42,989 |
| July 30, 2025 | 126.07 | 125.99 | 125.99 | 126.18 | 125.99 | 45,098 |
| July 29, 2025 | 126.47 | 125.99 | 125.99 | 126.66 | 125.99 | 63,509 |
| July 28, 2025 | 126.85 | 126.34 | 126.34 | 126.85 | 126.34 | 13,541 |
| July 25, 2025 | 125.9 | 126.12 | 126.12 | 126.12 | 125.9 | 4,826 |
| July 24, 2025 | 125.73 | 126.05 | 126.05 | 126.06 | 125.73 | 14,728 |
| July 23, 2025 | 125.26 | 125.11 | 125.11 | 125.28 | 125.05 | 12,417 |
| July 22, 2025 | 124.67 | 124.47 | 124.47 | 124.67 | 124.23 | 44,250 |
| July 21, 2025 | 124.78 | 125.28 | 125.28 | 125.28 | 124.73 | 3,846 |
| July 18, 2025 | 124.74 | 124.48 | 124.48 | 124.75 | 124.41 | 19,176 |
| July 17, 2025 | 123.95 | 124.29 | 124.29 | 124.31 | 123.77 | 8,414 |
| July 16, 2025 | 123.06 | 123.21 | 123.21 | 123.7 | 122.79 | 33,411 |
| July 15, 2025 | 124.22 | 123.95 | 123.95 | 124.46 | 123.81 | 47,205 |
| July 14, 2025 | 122.97 | 123.76 | 123.76 | 123.8 | 122.97 | 169,903 |
| July 11, 2025 | 123.73 | 123.58 | 123.58 | 123.73 | 123.31 | 38,428 |
| July 10, 2025 | 123.42 | 124.06 | 124.06 | 124.06 | 123.42 | 190,017 |
| July 09, 2025 | 123.05 | 123.38 | 123.38 | 123.84 | 123.01 | 33,674 |
| July 08, 2025 | 123.31 | 122.95 | 122.95 | 123.31 | 122.95 | 2,601 |
| July 07, 2025 | 123.52 | 123.36 | 123.36 | 123.71 | 123.3 | 7,478 |
| July 04, 2025 | 123.64 | 123.37 | 123.37 | 123.64 | 123.25 | 13,745 |
| July 03, 2025 | 123.23 | 124.02 | 124.02 | 124.02 | 123.11 | 13,932 |
| July 02, 2025 | 122.94 | 122.74 | 122.74 | 122.94 | 122.35 | 21,172 |
| July 01, 2025 | 122.45 | 122.39 | 122.39 | 122.45 | 122.18 | 20,823 |
| June 30, 2025 | 122.42 | 122.18 | 122.18 | 122.53 | 122.12 | 7,116 |
| June 27, 2025 | 121.66 | 122.03 | 122.03 | 122.03 | 121.64 | 5,549 |
| June 26, 2025 | 120.77 | 121.01 | 121.01 | 121.11 | 120.69 | 4,735 |
| June 25, 2025 | 120.36 | 120.41 | 120.41 | 120.55 | 120.3 | 10,583 |
| June 24, 2025 | 120.22 | 120.13 | 120.13 | 120.22 | 119.79 | 27,755 |
| June 23, 2025 | 117.77 | 118.28 | 118.28 | 118.45 | 117.65 | 11,690 |
| June 20, 2025 | 118.01 | 118 | 118 | 118.84 | 117.75 | 7,248 |
| June 19, 2025 | 117.62 | 117.13 | 117.13 | 117.73 | 117.13 | 7,086 |
| June 18, 2025 | 118.43 | 118.67 | 118.67 | 118.86 | 118.29 | 23,810 |
| June 17, 2025 | 118.61 | 118.72 | 118.72 | 118.9 | 118.51 | 7,694 |
| June 16, 2025 | 118.56 | 119.32 | 119.32 | 119.34 | 118.56 | 4,834 |
| June 13, 2025 | 117.83 | 118.75 | 118.75 | 118.76 | 117.83 | 8,893 |
| June 12, 2025 | 118.55 | 119.17 | 119.17 | 119.17 | 118.3 | 5,798 |
| June 11, 2025 | 118.92 | 119.48 | 119.48 | 119.54 | 118.92 | 32,842 |
| June 10, 2025 | 118.51 | 118.87 | 118.87 | 118.9 | 118.38 | 3,446 |
| June 09, 2025 | 118.48 | 118.49 | 118.49 | 118.62 | 118.44 | 3,032 |
| June 06, 2025 | 117.77 | 118.33 | 118.33 | 118.57 | 117.65 | 23,674 |
| June 05, 2025 | 117.89 | 118.39 | 118.39 | 118.61 | 117.6 | 81,003 |
| June 04, 2025 | 117.93 | 118.06 | 118.06 | 118.23 | 117.93 | 9,294 |
| June 03, 2025 | 116.8 | 117.63 | 117.63 | 117.63 | 116.49 | 7,260 |
| June 02, 2025 | 115.91 | 116.39 | 116.39 | 116.49 | 115.81 | 15,816 |
| May 30, 2025 | 116.4 | 116.47 | 116.47 | 116.54 | 116.03 | 5,772 |
| May 29, 2025 | 117.98 | 116.84 | 116.84 | 117.98 | 116.84 | 1,758 |
| May 28, 2025 | 116.74 | 116.55 | 116.55 | 116.93 | 116.54 | 4,001 |
| May 27, 2025 | 115.91 | 116.44 | 116.44 | 116.44 | 115.84 | 42,306 |
| May 23, 2025 | 115.23 | 114.4 | 114.4 | 115.53 | 113.44 | 9,958 |