138.13
-0.15(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 140.71 | 138.28 | 138.28 | 141.15 | 137.43 | 3.26M |
| August 14, 2025 | 137.11 | 138.86 | 138.86 | 139.82 | 136.75 | 3.81M |
| August 13, 2025 | 140.32 | 139.14 | 139.14 | 140.6 | 136.06 | 6.03M |
| August 12, 2025 | 139.49 | 141.64 | 141.64 | 142.11 | 138.67 | 4.86M |
| August 11, 2025 | 138 | 138.32 | 138.32 | 140.48 | 137.02 | 4.4M |
| August 08, 2025 | 135 | 137.61 | 137.61 | 138.86 | 134 | 5.46M |
| August 07, 2025 | 130.17 | 133.93 | 133.93 | 134 | 130.1 | 5.69M |
| August 06, 2025 | 127.99 | 128.14 | 128.14 | 129.8 | 123.88 | 6.25M |
| August 05, 2025 | 131.39 | 130.48 | 130.48 | 131.88 | 126.7 | 4.75M |
| August 04, 2025 | 128.64 | 130.23 | 130.23 | 130.71 | 127.89 | 2.77M |
| August 01, 2025 | 128.38 | 127.32 | 127.32 | 129.25 | 125.41 | 5.52M |
| July 31, 2025 | 135.2 | 132.69 | 132.69 | 136.14 | 132.21 | 3.88M |
| July 30, 2025 | 133.43 | 133.54 | 133.54 | 135.19 | 132.6 | 3.77M |
| July 29, 2025 | 134.91 | 133.51 | 133.51 | 136.02 | 132.52 | 4.01M |
| July 28, 2025 | 131.95 | 133.86 | 133.86 | 133.9 | 131.16 | 4.84M |
| July 25, 2025 | 127.96 | 131.22 | 131.22 | 131.83 | 127.71 | 4.3M |
| July 24, 2025 | 127.61 | 128.35 | 128.35 | 129.47 | 127.15 | 3.79M |
| July 23, 2025 | 125.54 | 127.22 | 127.22 | 127.9 | 125.28 | 4.11M |
| July 22, 2025 | 128 | 124.33 | 124.33 | 128.07 | 123.18 | 6.28M |
| July 21, 2025 | 130.62 | 128.96 | 128.43 | 130.98 | 128.59 | 5.56M |
| July 18, 2025 | 125.28 | 131.24 | 131.24 | 131.99 | 124.83 | 11.03M |
| July 17, 2025 | 123.73 | 123.88 | 123.88 | 124.44 | 121.87 | 3.76M |
| July 16, 2025 | 125.5 | 123.57 | 123.57 | 125.5 | 120.66 | 5.96M |
| July 15, 2025 | 127.18 | 125.69 | 125.69 | 128.61 | 125.01 | 4.03M |
| July 14, 2025 | 126.2 | 125.67 | 125.67 | 126.5 | 123.78 | 3.62M |
| July 11, 2025 | 127.57 | 126.83 | 126.83 | 127.63 | 125.7 | 3.56M |
| July 10, 2025 | 127 | 127.91 | 127.91 | 128.32 | 126.34 | 5.37M |
| July 09, 2025 | 124.59 | 126.63 | 126.63 | 127 | 124.54 | 3.96M |
| July 08, 2025 | 126.12 | 124.39 | 124.39 | 126.75 | 122.29 | 3.32M |
| July 07, 2025 | 125.07 | 124.77 | 124.77 | 127.03 | 123.78 | 4.07M |
| July 03, 2025 | 124.19 | 125.22 | 125.22 | 126.18 | 123.69 | 3.73M |
| July 02, 2025 | 121.36 | 123.48 | 123.48 | 124.32 | 120.11 | 3.94M |
| July 01, 2025 | 122.06 | 121.73 | 121.73 | 123.16 | 120.11 | 4.11M |
| June 30, 2025 | 124.16 | 122.6 | 122.6 | 124.49 | 122.13 | 5.43M |
| June 27, 2025 | 123.78 | 123.99 | 123.99 | 125.06 | 122.52 | 7.36M |
| June 26, 2025 | 119.8 | 125.98 | 125.98 | 127.15 | 119.8 | 9.86M |
| June 25, 2025 | 120.81 | 120.46 | 120.46 | 122.3 | 120.25 | 3.97M |
| June 24, 2025 | 119.8 | 120.59 | 120.59 | 121.83 | 119.16 | 4.96M |
| June 23, 2025 | 118.85 | 118.02 | 118.02 | 119.38 | 115.96 | 5.99M |
| June 20, 2025 | 118.32 | 119.37 | 119.37 | 119.75 | 117.62 | 5.69M |
| June 18, 2025 | 115.61 | 116.56 | 116.56 | 118.82 | 115.55 | 4.67M |
| June 17, 2025 | 112.79 | 115.93 | 115.93 | 117.71 | 112.68 | 5.97M |
| June 16, 2025 | 111.24 | 113.74 | 113.74 | 114.37 | 111 | 5.29M |
| June 13, 2025 | 111.35 | 109.56 | 109.56 | 111.75 | 109.17 | 4.62M |
| June 12, 2025 | 112.02 | 113.4 | 113.4 | 113.52 | 110.57 | 5.04M |
| June 11, 2025 | 114.4 | 111.24 | 111.24 | 114.45 | 110.91 | 5.42M |
| June 10, 2025 | 114.8 | 113.25 | 113.25 | 115.05 | 111.76 | 8.66M |
| June 09, 2025 | 114.51 | 114.22 | 114.22 | 116.63 | 114.21 | 5.12M |
| June 06, 2025 | 111.29 | 113.75 | 113.75 | 115.24 | 112.83 | 4.03M |
| June 05, 2025 | 113 | 111.82 | 111.82 | 114.22 | 111.18 | 5.45M |
| June 04, 2025 | 112.87 | 112.7 | 112.7 | 114.25 | 111.3 | 4.54M |
| June 03, 2025 | 108.5 | 111.9 | 111.9 | 112.44 | 108.01 | 6.64M |
| June 02, 2025 | 110.99 | 108.08 | 108.08 | 111.67 | 106.38 | 9.03M |
| May 30, 2025 | 112.48 | 111.27 | 111.27 | 116.97 | 109.2 | 19.21M |
| May 29, 2025 | 115.19 | 113.63 | 113.63 | 115.46 | 111.3 | 14.68M |
| May 28, 2025 | 114.15 | 113.77 | 113.77 | 115.29 | 113.31 | 4.43M |
| May 27, 2025 | 114.48 | 113.99 | 113.99 | 115.05 | 113.19 | 5.51M |
| May 23, 2025 | 109.67 | 112.11 | 112.11 | 112.69 | 108.81 | 3.91M |
| May 22, 2025 | 112.4 | 111.95 | 111.95 | 112.98 | 110.66 | 4.01M |
| May 21, 2025 | 113.54 | 111.93 | 111.93 | 116.13 | 111.56 | 5.83M |