133.11
-1.1(-0.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 14, 2025 | 133.56 | 133.11 | 133.11 | 134.21 | 132.4 | 694,328 |
July 11, 2025 | 133.49 | 134.21 | 134.21 | 134.59 | 132.37 | 1.14M |
July 10, 2025 | 133.45 | 135.33 | 135.33 | 137.19 | 132.77 | 992,049 |
July 09, 2025 | 134.56 | 133.02 | 133.02 | 137.84 | 132.22 | 1.53M |
July 08, 2025 | 130.32 | 134.46 | 134.46 | 135.58 | 130.32 | 1.35M |
July 07, 2025 | 132.1 | 130.13 | 130.13 | 133.2 | 129.08 | 1.07M |
July 03, 2025 | 133.49 | 132.87 | 132.87 | 134.42 | 132.21 | 633,328 |
July 02, 2025 | 130 | 133.19 | 133.19 | 134.63 | 129.85 | 1.47M |
July 01, 2025 | 124.94 | 130.07 | 130.07 | 134.75 | 124.94 | 1.92M |
June 30, 2025 | 126.3 | 125.59 | 125.59 | 126.53 | 123.9 | 1.18M |
June 27, 2025 | 127.2 | 126.08 | 126.08 | 128.25 | 125.6 | 1.1M |
June 26, 2025 | 127.89 | 126.92 | 126.92 | 129.27 | 126.46 | 864,951 |
June 25, 2025 | 126.3 | 127.31 | 127.31 | 127.98 | 125.13 | 1.1M |
June 24, 2025 | 125.57 | 126.31 | 126.31 | 127.36 | 125.02 | 938,208 |
June 23, 2025 | 126.9 | 124.76 | 124.76 | 127.68 | 123.21 | 1.19M |
June 20, 2025 | 127.96 | 127.04 | 127.04 | 128.64 | 126.12 | 2.17M |
June 18, 2025 | 127.06 | 126.54 | 126.54 | 127.88 | 125.24 | 2.33M |
June 17, 2025 | 130.27 | 126.56 | 126.56 | 130.7 | 126.49 | 1.15M |
June 16, 2025 | 131.49 | 131.04 | 131.04 | 131.58 | 128.83 | 1.11M |
June 13, 2025 | 130.87 | 130.65 | 130.65 | 132.49 | 130.1 | 1.21M |
June 12, 2025 | 132.93 | 132.31 | 132.31 | 134.12 | 131.47 | 1.15M |
June 11, 2025 | 135.9 | 133.06 | 133.06 | 136.41 | 132.9 | 1.33M |
June 10, 2025 | 134.25 | 135.49 | 135.49 | 136.84 | 133.42 | 991,129 |
June 09, 2025 | 134.06 | 134.15 | 134.15 | 135.69 | 132.93 | 1.08M |
June 06, 2025 | 131.55 | 133.13 | 133.13 | 133.72 | 131.45 | 1.17M |
June 05, 2025 | 131.87 | 130.36 | 130.36 | 132.12 | 129.61 | 1.24M |
June 04, 2025 | 132.45 | 131.86 | 131.86 | 133.66 | 131.67 | 1.47M |
June 03, 2025 | 130.77 | 131.84 | 131.84 | 134.74 | 129.51 | 1.83M |
June 02, 2025 | 129.59 | 131.14 | 131.14 | 131.85 | 128.07 | 1.87M |
May 30, 2025 | 132.59 | 129.79 | 129.79 | 132.59 | 129.62 | 3.64M |
May 29, 2025 | 128.1 | 132.75 | 132.75 | 132.94 | 127.53 | 1.96M |
May 28, 2025 | 128.12 | 127.53 | 127.53 | 129.9 | 126.87 | 1.56M |
May 27, 2025 | 126.97 | 128.39 | 128.39 | 129.36 | 125.89 | 1.58M |
May 23, 2025 | 124.29 | 125.81 | 125.81 | 126.19 | 123.97 | 816,741 |
May 22, 2025 | 126.55 | 126.3 | 126.3 | 127.07 | 125.35 | 937,041 |
May 21, 2025 | 129.7 | 126.82 | 126.82 | 130.07 | 126.28 | 1.54M |
May 20, 2025 | 129.04 | 130.55 | 130.55 | 131.13 | 128.82 | 1.66M |
May 19, 2025 | 126.25 | 129.44 | 129.44 | 129.56 | 124.93 | 2.39M |
May 16, 2025 | 123.7 | 125.59 | 125.59 | 125.77 | 122.46 | 1.8M |
May 15, 2025 | 121.16 | 123.7 | 123.7 | 123.72 | 119.18 | 1.95M |
May 14, 2025 | 123.38 | 120.37 | 120.37 | 123.74 | 120.04 | 1.5M |
May 13, 2025 | 124.01 | 123.16 | 123.16 | 124.4 | 121.6 | 1.72M |
May 12, 2025 | 119.63 | 124.4 | 124.4 | 124.82 | 119.46 | 2.55M |
May 09, 2025 | 118.75 | 118.17 | 118.17 | 120.11 | 118.05 | 1.31M |
May 08, 2025 | 115.85 | 118.39 | 118.39 | 119.87 | 115.25 | 1.85M |
May 07, 2025 | 117.73 | 117.21 | 117.21 | 118 | 116.22 | 1.67M |
May 06, 2025 | 121.53 | 116.82 | 116.82 | 121.81 | 115.86 | 1.74M |
May 05, 2025 | 123.33 | 121.8 | 121.8 | 123.53 | 121.51 | 1.1M |
May 02, 2025 | 122.41 | 123.53 | 123.53 | 123.72 | 120.91 | 1.46M |
May 01, 2025 | 120.37 | 120.93 | 120.93 | 125.34 | 118.15 | 2.38M |
April 30, 2025 | 120.19 | 121.08 | 121.08 | 121.41 | 118.75 | 1.52M |
April 29, 2025 | 117.96 | 120.17 | 120.17 | 121.17 | 116.63 | 1M |
April 28, 2025 | 118.13 | 119.12 | 119.12 | 120.09 | 117.68 | 1.35M |
April 25, 2025 | 119.13 | 118.84 | 118.84 | 119.62 | 117.14 | 1.52M |
April 24, 2025 | 119.46 | 119.51 | 119.51 | 120.05 | 117.58 | 1.6M |
April 23, 2025 | 120.19 | 118.17 | 118.17 | 121.75 | 117.21 | 2.43M |
April 22, 2025 | 118.12 | 118.89 | 118.89 | 119.72 | 117.4 | 1.08M |
April 21, 2025 | 117.97 | 116.49 | 116.49 | 118.61 | 115.45 | 1.76M |
April 17, 2025 | 115.02 | 118.61 | 118.61 | 118.77 | 114.66 | 1.21M |
April 16, 2025 | 117 | 115.29 | 115.29 | 118 | 114.96 | 1.34M |