141.87
-1.05(-0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 140.44 | 142.92 | 142.92 | 144.19 | 139.85 | 8.39M |
| June 26, 2025 | 137.84 | 139.38 | 139.38 | 139.77 | 137.3 | 1.98M |
| June 25, 2025 | 140 | 137.73 | 137.73 | 141.25 | 136.82 | 2.32M |
| June 24, 2025 | 136.96 | 139.91 | 139.91 | 140.97 | 136.14 | 3.2M |
| June 23, 2025 | 134.06 | 134.03 | 134.03 | 134.97 | 128.93 | 2.64M |
| June 20, 2025 | 134.44 | 134.52 | 134.52 | 135.75 | 133.5 | 4.42M |
| June 18, 2025 | 131.85 | 133.09 | 133.09 | 134.65 | 131.85 | 2.3M |
| June 17, 2025 | 132.88 | 132.36 | 132.36 | 133.97 | 131.43 | 2.19M |
| June 16, 2025 | 133.5 | 134.1 | 134.1 | 136.38 | 132.84 | 2.17M |
| June 13, 2025 | 135.54 | 132.11 | 132.11 | 136.62 | 131.2 | 4.24M |
| June 12, 2025 | 136.11 | 138.11 | 138.11 | 138.52 | 136 | 2.62M |
| June 11, 2025 | 136 | 138.03 | 138.03 | 139.5 | 136 | 2.95M |
| June 10, 2025 | 133.6 | 135.62 | 135.62 | 136.15 | 133.38 | 3.12M |
| June 09, 2025 | 134.22 | 133.51 | 133.51 | 134.84 | 133.08 | 1.73M |
| June 06, 2025 | 133.01 | 133.44 | 133.44 | 134.94 | 132.23 | 1.68M |
| June 05, 2025 | 130.66 | 130.28 | 130.28 | 131.43 | 129.15 | 1.97M |
| June 04, 2025 | 131.78 | 130.3 | 130.3 | 132.8 | 130.22 | 2.06M |
| June 03, 2025 | 130.95 | 131.1 | 131.1 | 131.79 | 129.16 | 2.05M |
| June 02, 2025 | 130.04 | 130.52 | 130.52 | 130.84 | 127.37 | 2.69M |
| May 30, 2025 | 131.09 | 130.69 | 130.69 | 131.22 | 128.02 | 5.1M |
| May 29, 2025 | 133.21 | 131.7 | 131.7 | 133.39 | 130.78 | 2.06M |
| May 28, 2025 | 133.82 | 131.51 | 131.51 | 135 | 131.41 | 2.28M |
| May 27, 2025 | 132.99 | 133.17 | 133.17 | 133.75 | 131.52 | 2.47M |
| May 23, 2025 | 127.45 | 130.87 | 130.87 | 132.07 | 126.79 | 2.31M |
| May 22, 2025 | 130.46 | 130.81 | 130.81 | 131.76 | 129.46 | 2.98M |
| May 21, 2025 | 136.88 | 130.68 | 130.68 | 137.33 | 130.64 | 5.1M |
| May 20, 2025 | 141.51 | 139.29 | 139.29 | 142.17 | 138.51 | 3.08M |
| May 19, 2025 | 140.54 | 142.61 | 142.61 | 143.06 | 140.07 | 1.78M |
| May 16, 2025 | 143.72 | 143.84 | 143.84 | 144.38 | 142.69 | 2.4M |
| May 15, 2025 | 142.54 | 143.99 | 143.48 | 144.6 | 141.92 | 2.94M |
| May 14, 2025 | 146.2 | 144.24 | 143.73 | 147.44 | 143.6 | 3.24M |
| May 13, 2025 | 143.74 | 145.07 | 145.07 | 146.85 | 143 | 3.88M |
| May 12, 2025 | 140.77 | 143.45 | 143.45 | 143.61 | 140.45 | 6.36M |
| May 09, 2025 | 134.11 | 132.46 | 132.46 | 134.56 | 131.52 | 2.73M |
| May 08, 2025 | 131.19 | 133.19 | 133.19 | 135.75 | 130.46 | 4.45M |
| May 07, 2025 | 129.57 | 129.34 | 129.34 | 130.65 | 127.88 | 4.04M |
| May 06, 2025 | 131.89 | 129.31 | 129.31 | 133.33 | 129.19 | 3.89M |
| May 05, 2025 | 133.5 | 133.98 | 133.98 | 137.29 | 132.77 | 4.32M |
| May 02, 2025 | 134.15 | 135.37 | 135.37 | 137.48 | 133 | 4.38M |
| May 01, 2025 | 137.64 | 137.89 | 137.89 | 140.12 | 137.13 | 3.56M |
| April 30, 2025 | 133.16 | 136.48 | 136.48 | 136.99 | 131.5 | 4.54M |
| April 29, 2025 | 136.06 | 137.55 | 137.55 | 138.17 | 134.59 | 2.75M |
| April 28, 2025 | 134.42 | 136.36 | 136.36 | 137.33 | 134.06 | 2.93M |
| April 25, 2025 | 132.16 | 133.4 | 133.4 | 135 | 131.5 | 2.58M |
| April 24, 2025 | 127.1 | 133.32 | 133.32 | 133.85 | 126.74 | 2.77M |
| April 23, 2025 | 130 | 126.52 | 126.52 | 133.31 | 126.19 | 3.81M |
| April 22, 2025 | 122.15 | 123.71 | 123.71 | 124.32 | 121.28 | 3.33M |
| April 21, 2025 | 124.63 | 119.63 | 119.63 | 125.12 | 118.28 | 4.49M |
| April 17, 2025 | 126.28 | 126.78 | 126.78 | 127.89 | 125.02 | 2.64M |
| April 16, 2025 | 125.8 | 125.21 | 125.21 | 127.64 | 123.3 | 2.26M |
| April 15, 2025 | 125.62 | 127.84 | 127.84 | 129.79 | 125.62 | 3.1M |
| April 14, 2025 | 128 | 125.52 | 125.52 | 128.92 | 123.79 | 4.01M |
| April 11, 2025 | 122.53 | 125.92 | 125.92 | 126.26 | 118.43 | 6.24M |
| April 10, 2025 | 125 | 123.93 | 123.93 | 125.82 | 117.35 | 10.66M |
| April 09, 2025 | 111.1 | 128.45 | 128.45 | 130.95 | 108.1 | 10.36M |
| April 08, 2025 | 119.44 | 110.41 | 110.41 | 121.29 | 108.02 | 7.46M |
| April 07, 2025 | 103.31 | 112.36 | 112.36 | 119.49 | 102.58 | 11.19M |
| April 04, 2025 | 116.43 | 108.68 | 108.68 | 117.18 | 105.61 | 13.24M |
| April 03, 2025 | 128.53 | 123.45 | 123.45 | 128.9 | 122.14 | 11.81M |
| April 02, 2025 | 135.17 | 141.52 | 141.52 | 142.78 | 135.17 | 2.41M |