132.02
-1.58(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 133.1 | 132.02 | 132.02 | 133.6 | 131.84 | 3.62M |
| May 27, 2025 | 131.85 | 132.94 | 132.94 | 133.84 | 131.53 | 5.59M |
| May 23, 2025 | 131.68 | 131.3 | 131.3 | 132.17 | 130.43 | 4.64M |
| May 22, 2025 | 132.46 | 131.5 | 131.5 | 132.88 | 131.17 | 6.28M |
| May 21, 2025 | 135.1 | 133.05 | 133.05 | 136.17 | 133.02 | 7.21M |
| May 20, 2025 | 135 | 135.2 | 135.2 | 135.83 | 134.54 | 6.46M |
| May 19, 2025 | 135 | 135.55 | 135.55 | 135.69 | 134.53 | 8.01M |
| May 16, 2025 | 133.15 | 134.8 | 134.8 | 135.29 | 132.77 | 7.1M |
| May 15, 2025 | 128.85 | 133.35 | 133.35 | 133.43 | 128.85 | 8.39M |
| May 14, 2025 | 129.3 | 128.56 | 128.56 | 130.14 | 128.19 | 5.27M |
| May 13, 2025 | 131.75 | 129.05 | 129.05 | 131.75 | 128.92 | 6.27M |
| May 12, 2025 | 131.79 | 131.99 | 131.99 | 133.66 | 130.1 | 5.96M |
| May 09, 2025 | 133.98 | 133.24 | 133.24 | 134.97 | 133.19 | 4.98M |
| May 08, 2025 | 133.26 | 134 | 134 | 135.22 | 133.08 | 5.99M |
| May 07, 2025 | 133.5 | 133.95 | 133.95 | 134.43 | 132.43 | 4.93M |
| May 06, 2025 | 131.95 | 133.06 | 133.06 | 133.6 | 130.7 | 6.29M |
| May 05, 2025 | 132.89 | 132.6 | 132.6 | 133.06 | 131.45 | 5.75M |
| May 02, 2025 | 131.91 | 132.82 | 132.82 | 136.8 | 131.33 | 9.8M |
| May 01, 2025 | 129.5 | 130.88 | 130.88 | 131.63 | 128 | 6.7M |
| April 30, 2025 | 130.92 | 130.75 | 130.75 | 131.27 | 128.68 | 8.51M |
| April 29, 2025 | 128.89 | 130.5 | 130.5 | 131.27 | 128.8 | 4.32M |
| April 28, 2025 | 129.33 | 129.53 | 129.53 | 130.12 | 128.52 | 3.84M |
| April 25, 2025 | 129.27 | 128.85 | 128.85 | 129.53 | 127.24 | 4.85M |
| April 24, 2025 | 130.02 | 129.38 | 129.38 | 130.2 | 128.03 | 6.6M |
| April 23, 2025 | 132.21 | 129.84 | 129.84 | 132.89 | 127.13 | 8.78M |
| April 22, 2025 | 129.93 | 131.73 | 131.73 | 132.03 | 129.93 | 5.71M |
| April 21, 2025 | 130.97 | 129.89 | 129.89 | 131.96 | 128.51 | 6.05M |
| April 17, 2025 | 130.38 | 130.98 | 130.98 | 132.71 | 129.66 | 10.47M |
| April 16, 2025 | 129.7 | 129.7 | 129.7 | 134.16 | 129.01 | 13.45M |
| April 15, 2025 | 127.62 | 126.22 | 126.22 | 128.49 | 125.6 | 8.64M |