136.11
-5.79(-4.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 138.77 | 136.11 | 136.11 | 140.23 | 135.12 | 54.99M |
| June 30, 2025 | 144 | 141.9 | 141.9 | 146 | 141.01 | 42.68M |
| June 27, 2025 | 144.18 | 143.81 | 143.81 | 147.75 | 141.63 | 61.41M |
| June 26, 2025 | 145.97 | 143.68 | 143.68 | 146 | 141.91 | 57.45M |
| June 25, 2025 | 140.96 | 143.4 | 143.4 | 144.18 | 139.46 | 72.54M |
| June 24, 2025 | 133.43 | 138.43 | 138.43 | 138.79 | 132.93 | 78.57M |
| June 23, 2025 | 130.47 | 129.58 | 129.58 | 133.25 | 126.82 | 65.15M |
| June 20, 2025 | 129 | 128.24 | 128.24 | 132.81 | 127.55 | 79.48M |
| June 18, 2025 | 128.08 | 126.79 | 126.79 | 129.21 | 125.78 | 49.39M |
| June 17, 2025 | 127.96 | 127.1 | 127.1 | 130.7 | 126.58 | 86.5M |
| June 16, 2025 | 118.64 | 126.39 | 126.39 | 128.14 | 117.78 | 100.97M |
| June 13, 2025 | 116.05 | 116.16 | 116.16 | 117.88 | 115.06 | 35.97M |
| June 12, 2025 | 120.62 | 118.5 | 118.5 | 122.25 | 118.03 | 44.72M |
| June 11, 2025 | 124.08 | 121.14 | 121.14 | 124.47 | 119.88 | 30.84M |
| June 10, 2025 | 121.11 | 123.24 | 123.25 | 124.09 | 120.81 | 41.34M |
| June 09, 2025 | 119.18 | 121.73 | 121.73 | 122.37 | 119.04 | 55.44M |
| June 06, 2025 | 117.69 | 116.19 | 116.19 | 118.38 | 115.88 | 27.04M |
| June 05, 2025 | 118.95 | 115.69 | 115.69 | 119.24 | 114.71 | 33.81M |
| June 04, 2025 | 117.41 | 118.58 | 118.58 | 119.3 | 115.73 | 31.03M |
| June 03, 2025 | 114.5 | 117.31 | 117.31 | 117.68 | 113.28 | 35.34M |
| June 02, 2025 | 111.06 | 114.63 | 114.63 | 114.86 | 111.01 | 34.08M |
| May 30, 2025 | 111.58 | 110.73 | 110.73 | 112.11 | 108.62 | 36.09M |
| May 29, 2025 | 115.49 | 113.03 | 113.03 | 115.54 | 112.13 | 30.39M |
| May 28, 2025 | 114.92 | 112.86 | 112.86 | 114.95 | 112.66 | 27.48M |
| May 27, 2025 | 113.18 | 114.56 | 114.56 | 115.4 | 112.27 | 37.89M |
| May 23, 2025 | 108.09 | 110.31 | 110.31 | 111.02 | 107.67 | 30.87M |
| May 22, 2025 | 111.9 | 111.47 | 111.47 | 112.64 | 110.94 | 25.32M |
| May 21, 2025 | 113.85 | 112.06 | 112.06 | 116.1 | 111.09 | 43.37M |
| May 20, 2025 | 114.35 | 113.51 | 113.51 | 114.51 | 112.08 | 28.65M |
| May 19, 2025 | 115.02 | 114.74 | 114.74 | 115.53 | 114.06 | 36.49M |
| May 16, 2025 | 118.07 | 117.17 | 117.17 | 118.24 | 116.01 | 42.46M |
| May 15, 2025 | 117.02 | 114.99 | 114.99 | 117.5 | 114.01 | 43.47M |
| May 14, 2025 | 119.83 | 117.72 | 117.72 | 122.52 | 116.59 | 86.19M |
| May 13, 2025 | 109.6 | 112.46 | 112.46 | 113.13 | 109 | 55.66M |
| May 12, 2025 | 110.42 | 108.12 | 108.12 | 110.67 | 106.98 | 50.17M |
| May 09, 2025 | 102.59 | 102.84 | 102.84 | 103.54 | 101.6 | 31.7M |
| May 08, 2025 | 101.92 | 101.7 | 101.7 | 105.44 | 101.56 | 53.12M |
| May 07, 2025 | 100.75 | 100.36 | 100.36 | 103.42 | 96.88 | 85.24M |
| May 06, 2025 | 98.41 | 99.45 | 99.45 | 100.07 | 97.44 | 31.83M |
| May 05, 2025 | 99 | 100.59 | 100.59 | 102.05 | 98.76 | 40.13M |
| May 02, 2025 | 98.4 | 98.8 | 98.8 | 99.88 | 98.3 | 29.63M |
| May 01, 2025 | 99.27 | 96.65 | 96.65 | 100.1 | 96.45 | 29.13M |
| April 30, 2025 | 92.81 | 97.35 | 97.35 | 97.55 | 91.87 | 28.8M |
| April 29, 2025 | 95.76 | 96.06 | 96.06 | 97.18 | 95.33 | 19.94M |
| April 28, 2025 | 95.58 | 96.39 | 96.39 | 97.49 | 94.27 | 30.46M |
| April 25, 2025 | 93.28 | 96.65 | 96.65 | 97.1 | 92.85 | 28.46M |
| April 24, 2025 | 91.59 | 94.47 | 94.47 | 94.75 | 90.37 | 33.07M |
| April 23, 2025 | 91.88 | 90.76 | 90.76 | 93.74 | 90.13 | 34.28M |
| April 22, 2025 | 86.12 | 86.26 | 86.26 | 87.17 | 85.17 | 34.13M |
| April 21, 2025 | 86.02 | 85.56 | 85.56 | 86.14 | 83.75 | 33.86M |
| April 17, 2025 | 88.84 | 87.5 | 87.5 | 89.03 | 86.52 | 34.69M |
| April 16, 2025 | 87.65 | 88.27 | 88.27 | 90.47 | 85.31 | 55.17M |
| April 15, 2025 | 94.66 | 95.29 | 95.29 | 96.85 | 94.62 | 25.38M |
| April 14, 2025 | 97.11 | 94.5 | 94.5 | 97.37 | 93.45 | 35.69M |
| April 11, 2025 | 90.51 | 93.4 | 93.4 | 94.76 | 90.5 | 57.71M |
| April 10, 2025 | 91 | 88.7 | 88.7 | 92.95 | 85.06 | 64.46M |
| April 09, 2025 | 79.22 | 96.84 | 96.84 | 97.91 | 78.87 | 97.83M |
| April 08, 2025 | 86.15 | 78.21 | 78.21 | 88.93 | 76.48 | 68.77M |
| April 07, 2025 | 80.68 | 83.64 | 83.64 | 89 | 77.75 | 70.07M |
| April 04, 2025 | 90.1 | 85.76 | 85.76 | 91.08 | 83.67 | 65.5M |