137.40
-1.52(-1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 139.03 | 137.4 | 137.4 | 139.09 | 137.4 | 899,886 |
| August 15, 2025 | 140.15 | 138.92 | 138.92 | 140.15 | 138.55 | 1.3M |
| August 14, 2025 | 141.01 | 139.93 | 139.93 | 141.46 | 139.67 | 1.24M |
| August 13, 2025 | 140.19 | 141.49 | 141.49 | 141.5 | 139.66 | 967,800 |
| August 12, 2025 | 140.16 | 139.89 | 139.89 | 140.22 | 138.32 | 1.31M |
| August 11, 2025 | 140.78 | 139.92 | 139.92 | 140.78 | 139.26 | 1.2M |
| August 08, 2025 | 140.68 | 140.26 | 140.26 | 140.98 | 139.62 | 1.35M |
| August 07, 2025 | 139.24 | 140.21 | 140.21 | 140.99 | 139.17 | 1.09M |
| August 06, 2025 | 139.8 | 139.12 | 139.12 | 140.6 | 139.1 | 860,336 |
| August 05, 2025 | 140.97 | 139.56 | 139.56 | 141.54 | 138.96 | 870,780 |
| August 04, 2025 | 138.91 | 140.8 | 140.8 | 141.12 | 138.91 | 1.4M |
| August 01, 2025 | 139 | 138.51 | 138.51 | 139.59 | 137.58 | 1.41M |
| July 31, 2025 | 134.71 | 138.41 | 138.41 | 138.41 | 134.71 | 1.76M |
| July 30, 2025 | 137.5 | 135.38 | 135.38 | 138.79 | 134.95 | 1.97M |
| July 29, 2025 | 136.9 | 137.1 | 137.1 | 138.45 | 134.6 | 2.82M |
| July 28, 2025 | 139.17 | 137.35 | 137.35 | 139.21 | 137.1 | 1.63M |
| July 25, 2025 | 139.18 | 139.43 | 139.43 | 139.77 | 138.71 | 1.24M |
| July 24, 2025 | 138.28 | 139.02 | 139.02 | 139.35 | 137.91 | 1.08M |
| July 23, 2025 | 139.62 | 138.17 | 138.17 | 140.21 | 137.74 | 1.06M |
| July 22, 2025 | 138.23 | 139.55 | 139.55 | 139.78 | 138.04 | 918,500 |
| July 21, 2025 | 137.08 | 137.89 | 137.89 | 138.75 | 136.82 | 1.32M |
| July 18, 2025 | 135.11 | 137.26 | 137.26 | 137.39 | 135.05 | 1.69M |
| July 17, 2025 | 133.78 | 134.73 | 134.73 | 135.18 | 133.78 | 896,047 |
| July 16, 2025 | 132.95 | 134.23 | 134.23 | 134.46 | 132.55 | 1.27M |
| July 15, 2025 | 133.39 | 133.35 | 133.35 | 134 | 132.72 | 1.42M |
| July 14, 2025 | 134.01 | 134.15 | 134.15 | 135.85 | 133.46 | 1.07M |
| July 11, 2025 | 132.5 | 133.88 | 133.88 | 134.57 | 132.39 | 1.13M |
| July 10, 2025 | 130.64 | 133.66 | 133.66 | 133.93 | 130.64 | 1.49M |
| July 09, 2025 | 130.5 | 131.42 | 131.42 | 131.52 | 129.39 | 2.14M |
| July 08, 2025 | 130.3 | 130.26 | 130.26 | 130.68 | 129.1 | 1.55M |
| July 07, 2025 | 131.87 | 131.13 | 131.13 | 132.28 | 130.38 | 1.29M |
| July 03, 2025 | 130.75 | 131.94 | 131.94 | 132.59 | 130.12 | 1.38M |
| July 02, 2025 | 132 | 130.68 | 130.68 | 132.31 | 129.85 | 2.02M |
| 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 |