131.16
-1.27(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 132.89 | 132.43 | 132.43 | 133.85 | 131.63 | 2.22M |
| June 30, 2025 | 131.2 | 132.46 | 132.46 | 132.58 | 130.94 | 2.28M |
| June 27, 2025 | 131.6 | 131.62 | 131.62 | 132.74 | 131.23 | 1.87M |
| June 26, 2025 | 131.08 | 131.56 | 131.56 | 131.89 | 130.6 | 1.2M |
| June 25, 2025 | 132.36 | 130.87 | 130.87 | 132.72 | 130.34 | 1.16M |
| June 24, 2025 | 133.16 | 133.22 | 133.22 | 134.17 | 132.78 | 1.35M |
| June 23, 2025 | 133.29 | 134.04 | 134.04 | 134.42 | 133.26 | 835,003 |
| June 20, 2025 | 132 | 132.32 | 132.32 | 133.3 | 131.84 | 1.62M |
| June 18, 2025 | 132.29 | 131.8 | 131.8 | 132.71 | 131.09 | 1.56M |
| June 17, 2025 | 132.93 | 131.97 | 131.97 | 133.28 | 131.2 | 2.07M |
| June 16, 2025 | 134.53 | 133.16 | 133.16 | 135.12 | 132.24 | 1.53M |
| June 13, 2025 | 136.03 | 135.22 | 135.22 | 136.26 | 134.87 | 1.18M |
| June 12, 2025 | 135.1 | 136.03 | 136.03 | 136.03 | 134.88 | 1.04M |
| June 11, 2025 | 135.12 | 134.97 | 134.97 | 135.25 | 134.4 | 1.29M |
| June 10, 2025 | 134.17 | 134.88 | 134.88 | 135.18 | 133.24 | 1.25M |
| June 09, 2025 | 133.5 | 133.9 | 133.9 | 134.68 | 132.99 | 1.08M |
| June 06, 2025 | 133.26 | 133.85 | 133.85 | 134.3 | 132.41 | 1.42M |
| June 05, 2025 | 133.26 | 132.7 | 132.7 | 133.26 | 132.1 | 1.48M |
| June 04, 2025 | 135.52 | 133.31 | 133.31 | 135.52 | 133.28 | 1.16M |
| June 03, 2025 | 136.46 | 135.56 | 135.56 | 136.61 | 134.08 | 1.09M |
| June 02, 2025 | 135.9 | 135.98 | 135.98 | 136.7 | 135.21 | 1.07M |
| May 30, 2025 | 135.95 | 136.65 | 136.65 | 137.02 | 135.75 | 1.52M |
| May 29, 2025 | 134.72 | 136.26 | 136.26 | 136.27 | 134.58 | 1.02M |
| May 28, 2025 | 136.73 | 134.98 | 134.98 | 136.73 | 134.34 | 1.06M |
| May 27, 2025 | 137.49 | 137.12 | 137.12 | 137.62 | 136.2 | 746,400 |
| May 23, 2025 | 135.8 | 136.32 | 136.32 | 136.69 | 134.03 | 1.07M |
| May 22, 2025 | 135.24 | 134.62 | 134.62 | 135.44 | 133.39 | 2.05M |
| May 21, 2025 | 138.05 | 136.11 | 136.11 | 138.25 | 135.24 | 1.46M |
| May 20, 2025 | 138.3 | 138.39 | 138.39 | 139.25 | 137.93 | 762,049 |
| May 19, 2025 | 137.62 | 138.57 | 138.57 | 138.72 | 136.5 | 1.1M |
| May 16, 2025 | 135.98 | 138.07 | 138.07 | 138.21 | 135.89 | 1.72M |
| May 15, 2025 | 133.73 | 136.3 | 136.3 | 136.6 | 133.15 | 2.46M |
| May 14, 2025 | 132.78 | 132.69 | 132.69 | 133.11 | 129.64 | 2.17M |
| May 13, 2025 | 132.99 | 132.84 | 132.84 | 133.93 | 131.88 | 1.84M |
| May 12, 2025 | 135 | 133.1 | 133.1 | 135.12 | 131.79 | 1.38M |
| May 09, 2025 | 136.05 | 136.12 | 136.12 | 136.5 | 134.94 | 911,139 |
| May 08, 2025 | 137.98 | 135.71 | 135.73 | 138.35 | 135.44 | 944,259 |
| May 07, 2025 | 137.43 | 138.61 | 138.61 | 139.53 | 137.43 | 1.2M |
| May 06, 2025 | 136.74 | 137.66 | 137.66 | 138.38 | 136.03 | 1.21M |
| May 05, 2025 | 136.52 | 136.69 | 136.69 | 136.97 | 135.06 | 1.41M |
| May 02, 2025 | 136.1 | 136.36 | 136.36 | 136.68 | 135.06 | 709,470 |
| May 01, 2025 | 138 | 135.84 | 135.84 | 138.4 | 135.2 | 1.63M |
| April 30, 2025 | 137.21 | 137 | 137 | 137.48 | 133.98 | 2.72M |
| April 29, 2025 | 135.1 | 136.76 | 136.76 | 137.75 | 134.75 | 1.78M |
| April 28, 2025 | 134.84 | 135.69 | 135.69 | 136.12 | 133.06 | 1.12M |
| April 25, 2025 | 136.66 | 134.76 | 134.76 | 136.79 | 134.32 | 1.29M |
| April 24, 2025 | 135.69 | 136.98 | 136.98 | 137.75 | 134.91 | 1.83M |
| April 23, 2025 | 135.51 | 136.16 | 136.16 | 136.76 | 134.04 | 2.38M |
| April 22, 2025 | 133.09 | 135.8 | 135.8 | 136.42 | 132.79 | 2.35M |
| April 21, 2025 | 132.83 | 131.78 | 131.78 | 133.28 | 130.19 | 2.36M |
| April 17, 2025 | 132.71 | 133.55 | 133.55 | 135.29 | 132.69 | 1.32M |
| April 16, 2025 | 134.11 | 132.02 | 132.02 | 134.25 | 131.48 | 781,208 |
| April 15, 2025 | 133.19 | 132.92 | 132.92 | 134.27 | 132.56 | 1.42M |
| April 14, 2025 | 130.35 | 133.19 | 133.19 | 133.96 | 129.94 | 1.4M |
| April 11, 2025 | 128.29 | 129.82 | 129.82 | 129.89 | 126.75 | 2.03M |
| April 10, 2025 | 129.83 | 128.75 | 128.75 | 130.9 | 126.71 | 1.85M |
| April 09, 2025 | 126.17 | 130.51 | 130.51 | 131.36 | 123.69 | 1.85M |
| April 08, 2025 | 130.36 | 127.39 | 127.39 | 131.21 | 125.72 | 1.53M |
| April 07, 2025 | 129.5 | 127.95 | 127.95 | 131.27 | 126.09 | 2.37M |
| April 04, 2025 | 139.7 | 131.8 | 131.8 | 140.32 | 130.64 | 1.73M |