132.59
+0.59(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 132.77 | 132.59 | 132.59 | 133.62 | 131.34 | 4.13M |
| August 21, 2025 | 132.12 | 132 | 132 | 133.2 | 131.75 | 3.98M |
| August 20, 2025 | 132.05 | 132.44 | 132.44 | 133.81 | 131.72 | 3.64M |
| August 19, 2025 | 129.92 | 131.25 | 131.25 | 131.72 | 128.68 | 4.85M |
| August 18, 2025 | 131.63 | 130.27 | 130.27 | 132.3 | 130.16 | 3.83M |
| August 15, 2025 | 129.92 | 131.75 | 131.75 | 132.35 | 129.67 | 6.78M |
| August 14, 2025 | 129.1 | 129.28 | 129.28 | 130.14 | 128.53 | 9.69M |
| August 13, 2025 | 131.12 | 129.4 | 129.4 | 131.65 | 128.33 | 6.72M |
| August 12, 2025 | 131.74 | 131.02 | 131.02 | 131.89 | 129.62 | 5.66M |
| August 11, 2025 | 134.08 | 131.36 | 131.36 | 134.35 | 130.55 | 7.13M |
| August 08, 2025 | 131.8 | 134.28 | 134.28 | 134.71 | 131.75 | 4.99M |
| August 07, 2025 | 131.16 | 132.06 | 132.06 | 132.5 | 130.73 | 4.69M |
| August 06, 2025 | 130.08 | 130.93 | 130.93 | 131.72 | 129.81 | 5.17M |
| August 05, 2025 | 129.91 | 130.69 | 130.69 | 131.48 | 129.25 | 5.36M |
| August 04, 2025 | 127.45 | 129.93 | 129.93 | 130.13 | 127.45 | 5.67M |
| August 01, 2025 | 125.47 | 127.29 | 127.29 | 127.77 | 125.47 | 5.45M |
| July 31, 2025 | 127.54 | 126.19 | 126.19 | 129.15 | 125.81 | 6.72M |
| July 30, 2025 | 127.97 | 128.55 | 128.55 | 129.7 | 127.08 | 5.36M |
| July 29, 2025 | 126.01 | 128.01 | 128.01 | 128.1 | 125.47 | 5.83M |
| July 28, 2025 | 126.15 | 126.35 | 126.35 | 126.99 | 125.63 | 8.17M |
| July 25, 2025 | 125.77 | 126.54 | 126.54 | 126.73 | 125.45 | 4.74M |
| July 24, 2025 | 125.28 | 125.64 | 125.64 | 125.98 | 124.7 | 4.71M |
| July 23, 2025 | 126.32 | 125.83 | 125.83 | 127.04 | 123.25 | 6.44M |
| July 22, 2025 | 124.33 | 125.73 | 125.73 | 126.38 | 124.23 | 7.1M |
| July 21, 2025 | 124.26 | 124.42 | 124.42 | 126.03 | 121.6 | 10.31M |
| July 18, 2025 | 122.63 | 123.67 | 123.67 | 125.63 | 122.27 | 19.53M |
| July 17, 2025 | 126.55 | 120.51 | 120.51 | 126.86 | 119.77 | 27.51M |
| July 16, 2025 | 132.12 | 131.74 | 131.74 | 133.03 | 130.31 | 9.87M |
| July 15, 2025 | 131.9 | 131.49 | 131.49 | 132.44 | 130.3 | 5.08M |
| July 14, 2025 | 132.02 | 132.03 | 131.44 | 133.09 | 131.71 | 4.88M |
| July 11, 2025 | 133.27 | 132.02 | 132.02 | 133.58 | 131.26 | 4.66M |
| July 10, 2025 | 133.73 | 133.6 | 133.6 | 135.05 | 133.01 | 4.86M |
| July 09, 2025 | 133.47 | 133.22 | 133.22 | 133.77 | 131.47 | 4.61M |
| July 08, 2025 | 133.24 | 133.36 | 133.36 | 134.73 | 132.85 | 4.78M |
| July 07, 2025 | 134.51 | 133.7 | 133.7 | 134.91 | 132.85 | 8.93M |
| July 03, 2025 | 134.67 | 134.44 | 134.44 | 135.24 | 133.2 | 3.11M |
| July 02, 2025 | 135.27 | 134.11 | 134.11 | 136.34 | 133.84 | 4.32M |
| July 01, 2025 | 135.54 | 136.26 | 136.26 | 137.08 | 134.81 | 5.34M |
| June 30, 2025 | 134 | 136.01 | 136.01 | 136.26 | 134 | 5.75M |
| June 27, 2025 | 133.29 | 134.38 | 134.38 | 134.91 | 132.88 | 9.51M |
| June 26, 2025 | 137.32 | 133.67 | 133.67 | 137.54 | 132.71 | 9.42M |
| June 25, 2025 | 137.87 | 137.4 | 137.4 | 138.84 | 136.64 | 5.51M |
| June 24, 2025 | 133.32 | 138.08 | 138.08 | 139.06 | 132.38 | 9.89M |
| June 23, 2025 | 133.07 | 133.26 | 133.26 | 133.46 | 132.11 | 4.88M |
| June 20, 2025 | 133.66 | 132.99 | 132.99 | 133.68 | 131.99 | 11.34M |
| June 18, 2025 | 132.95 | 132.41 | 132.41 | 133.37 | 131.6 | 4.95M |
| June 17, 2025 | 133.7 | 132.28 | 132.28 | 134.01 | 132.15 | 5.01M |
| June 16, 2025 | 135.56 | 134.01 | 134.01 | 136.41 | 133.31 | 5.08M |
| June 13, 2025 | 135.78 | 135.62 | 135.62 | 137.06 | 135.25 | 3.42M |
| June 12, 2025 | 135.54 | 136.45 | 136.45 | 136.89 | 135.46 | 5.09M |
| June 11, 2025 | 134.1 | 135.28 | 135.28 | 135.35 | 132.93 | 4.1M |
| June 10, 2025 | 133.56 | 134.13 | 134.13 | 134.85 | 133.33 | 3.58M |
| June 09, 2025 | 133.02 | 133.4 | 133.4 | 134.29 | 130.82 | 6.63M |
| June 06, 2025 | 134.79 | 133.58 | 133.58 | 135.22 | 133.1 | 3.87M |
| June 05, 2025 | 133.39 | 133.94 | 133.94 | 134.38 | 132.19 | 5.59M |
| June 04, 2025 | 134.41 | 132.96 | 132.96 | 134.87 | 132.94 | 4.06M |
| June 03, 2025 | 133.12 | 133.71 | 133.71 | 133.97 | 131.61 | 5.92M |
| June 02, 2025 | 132.86 | 133.57 | 133.57 | 133.74 | 131.88 | 4.46M |
| May 30, 2025 | 132.88 | 133.58 | 133.58 | 134.13 | 131.74 | 14.24M |
| May 29, 2025 | 131.73 | 132.85 | 132.85 | 133.06 | 131.35 | 3.08M |