134.31
+4.85(+3.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 129.51 | 134.31 | 134.31 | 134.34 | 127.87 | 1.05M |
| July 11, 2025 | 129.09 | 129.46 | 129.46 | 131.6 | 129.09 | 972,100 |
| July 10, 2025 | 129.88 | 130.18 | 130.18 | 132.72 | 129.25 | 935,249 |
| July 09, 2025 | 128.57 | 128.79 | 128.79 | 130.51 | 127.58 | 1.07M |
| July 08, 2025 | 129.2 | 128.78 | 128.78 | 130.34 | 126.1 | 1.32M |
| July 07, 2025 | 131.65 | 129.3 | 129.3 | 132 | 128.46 | 1.33M |
| July 03, 2025 | 131.65 | 132.54 | 132.54 | 133.24 | 130.41 | 673,800 |
| July 02, 2025 | 132.83 | 131.39 | 131.39 | 132.91 | 128.53 | 1.56M |
| July 01, 2025 | 130.04 | 133.16 | 133.16 | 134.32 | 130.04 | 1.28M |
| June 30, 2025 | 131.44 | 131.18 | 131.18 | 131.96 | 129.1 | 743,300 |
| June 27, 2025 | 130.12 | 130.61 | 130.61 | 133.33 | 129.04 | 2.18M |
| June 26, 2025 | 129 | 129.92 | 129.92 | 132.87 | 128.5 | 1.41M |
| June 25, 2025 | 125.46 | 128.13 | 128.13 | 128.15 | 124.73 | 1.24M |
| June 24, 2025 | 125.57 | 124.28 | 124.28 | 126.45 | 123.25 | 721,740 |
| June 23, 2025 | 122.1 | 124.41 | 124.41 | 125.58 | 121.11 | 1.36M |
| June 20, 2025 | 123.82 | 123.35 | 123.35 | 124.57 | 121.68 | 1.46M |
| June 18, 2025 | 123.38 | 123.18 | 123.18 | 126.1 | 122.86 | 1.08M |
| June 17, 2025 | 124.95 | 123.84 | 123.84 | 126.44 | 123.55 | 1.2M |
| June 16, 2025 | 123.6 | 126.47 | 126.47 | 126.66 | 121.99 | 1.3M |
| June 13, 2025 | 123.64 | 121.83 | 121.83 | 126.44 | 121.12 | 1.34M |
| June 12, 2025 | 124.29 | 125.98 | 125.98 | 126.45 | 123.53 | 936,565 |
| June 11, 2025 | 124.51 | 125.03 | 125.03 | 126.17 | 122.73 | 1.47M |
| June 10, 2025 | 126.17 | 123.45 | 123.45 | 126.58 | 122.38 | 1.63M |
| June 09, 2025 | 128.96 | 126.22 | 126.22 | 129 | 126.11 | 1.27M |
| June 06, 2025 | 127.58 | 127.35 | 127.35 | 128.46 | 124.39 | 1.59M |
| June 05, 2025 | 131.9 | 128.02 | 128.02 | 137.3 | 125.07 | 6.21M |
| June 04, 2025 | 120.48 | 121.24 | 121.24 | 122.57 | 119.06 | 4.21M |
| June 03, 2025 | 119.5 | 122.21 | 122.21 | 123.37 | 118.74 | 2.08M |
| June 02, 2025 | 116.78 | 117.51 | 117.51 | 117.9 | 113.41 | 1.39M |
| May 30, 2025 | 115.11 | 116.57 | 116.57 | 116.79 | 114.22 | 1.51M |
| May 29, 2025 | 116.7 | 116.67 | 116.67 | 118.95 | 114.81 | 1.7M |
| May 28, 2025 | 117.11 | 113.76 | 113.76 | 117.11 | 113.65 | 1.42M |
| May 27, 2025 | 109.17 | 116.1 | 116.1 | 116.12 | 109.17 | 2.22M |
| May 23, 2025 | 105.35 | 107.27 | 107.27 | 108.51 | 105.11 | 1.1M |
| May 22, 2025 | 108.17 | 110.03 | 110.03 | 111.96 | 108 | 1.47M |
| May 21, 2025 | 108.81 | 109.11 | 109.11 | 111.08 | 108.22 | 1.59M |
| May 20, 2025 | 108.9 | 111.93 | 111.93 | 113.54 | 107.78 | 1.34M |
| May 19, 2025 | 105.32 | 108.94 | 108.94 | 110 | 103.95 | 1.67M |
| May 16, 2025 | 105.18 | 106.52 | 106.52 | 106.75 | 104.43 | 2.24M |
| May 15, 2025 | 102.54 | 105.61 | 105.61 | 105.89 | 102.25 | 1.66M |
| May 14, 2025 | 102.19 | 104.32 | 104.32 | 105.15 | 101.39 | 1.86M |
| May 13, 2025 | 103.43 | 101.69 | 101.69 | 104.39 | 101.34 | 2.37M |
| May 12, 2025 | 100.74 | 103.49 | 103.49 | 107.7 | 99.04 | 5.95M |
| May 09, 2025 | 86.31 | 85.25 | 85.25 | 86.62 | 84.6 | 1.55M |
| May 08, 2025 | 83.85 | 86 | 86 | 87.35 | 82 | 2.05M |
| May 07, 2025 | 82.19 | 82.2 | 82.2 | 83.86 | 81.24 | 1.81M |
| May 06, 2025 | 82.87 | 81.03 | 81.03 | 83.03 | 80.2 | 1.9M |
| May 05, 2025 | 84 | 82.79 | 82.79 | 85.96 | 82.29 | 2.36M |
| May 02, 2025 | 84.45 | 84.31 | 84.31 | 85.31 | 79.48 | 4.3M |
| May 01, 2025 | 76.02 | 75.36 | 75.36 | 76.19 | 73.88 | 2.08M |
| April 30, 2025 | 75.81 | 75.89 | 75.89 | 76.11 | 74.11 | 1.75M |
| April 29, 2025 | 74.99 | 77.67 | 77.67 | 77.92 | 74.51 | 2.23M |
| April 28, 2025 | 75.58 | 75.32 | 75.32 | 76.87 | 74.03 | 1.67M |
| April 25, 2025 | 76.07 | 75.39 | 75.39 | 76.78 | 74.49 | 1.5M |
| April 24, 2025 | 74.02 | 76.07 | 76.07 | 76.2 | 71.26 | 1.88M |
| April 23, 2025 | 75.74 | 74.15 | 74.15 | 79.23 | 73.3 | 4.61M |
| April 22, 2025 | 68.56 | 71.46 | 71.46 | 72.01 | 68.35 | 2.78M |
| April 21, 2025 | 67.44 | 68.07 | 68.07 | 68.23 | 64.98 | 2.93M |
| April 17, 2025 | 63.15 | 67.51 | 67.51 | 68.32 | 62.91 | 2.6M |
| April 16, 2025 | 62.56 | 62.72 | 62.72 | 63.7 | 61.53 | 2.02M |