135.99
+0.56(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 135.13 | 135.99 | 135.99 | 136.25 | 134.78 | 456,702 |
| August 15, 2025 | 139.24 | 135.43 | 135.43 | 139.24 | 135.03 | 659,429 |
| August 14, 2025 | 139.11 | 138.56 | 138.56 | 139.55 | 137.13 | 671,035 |
| August 13, 2025 | 139.78 | 139 | 139 | 140.24 | 137.46 | 701,627 |
| August 12, 2025 | 139.65 | 139.74 | 139.74 | 140.26 | 138.21 | 623,005 |
| August 11, 2025 | 140.82 | 139.05 | 139.05 | 141.24 | 138.81 | 895,213 |
| August 08, 2025 | 141.24 | 140.55 | 140.55 | 142 | 140.39 | 701,237 |
| August 07, 2025 | 141.39 | 140.5 | 140.5 | 142.21 | 139.85 | 709,300 |
| August 06, 2025 | 140.28 | 141.23 | 141.23 | 142.07 | 138.96 | 762,207 |
| August 05, 2025 | 141.57 | 139.51 | 139.51 | 141.67 | 139.43 | 840,107 |
| August 04, 2025 | 137.8 | 139.34 | 139.34 | 139.45 | 137.19 | 491,900 |
| August 01, 2025 | 139.58 | 137.24 | 137.24 | 139.58 | 135.31 | 756,646 |
| July 31, 2025 | 142.32 | 140.47 | 140.47 | 144 | 139.95 | 617,849 |
| July 30, 2025 | 142.6 | 141.05 | 141.05 | 143.15 | 140.27 | 824,230 |
| July 29, 2025 | 138.6 | 143.27 | 143.27 | 143.84 | 136.75 | 1.76M |
| July 28, 2025 | 134.76 | 134.16 | 134.16 | 135.23 | 133.23 | 743,900 |
| July 25, 2025 | 133.91 | 135.13 | 135.13 | 138.41 | 133.28 | 1.36M |
| July 24, 2025 | 124.81 | 131.52 | 131.52 | 132.81 | 123 | 1.54M |
| July 23, 2025 | 123.67 | 124.81 | 124.81 | 125.18 | 122.48 | 788,711 |
| July 22, 2025 | 120.18 | 122.83 | 122.83 | 123.04 | 120.05 | 440,949 |
| July 21, 2025 | 122.14 | 120.29 | 120.29 | 122.47 | 120.16 | 506,000 |
| July 18, 2025 | 121.73 | 122.09 | 122.09 | 122.38 | 120.83 | 591,800 |
| July 17, 2025 | 119.16 | 121.6 | 121.6 | 121.84 | 119.16 | 541,834 |
| July 16, 2025 | 118.07 | 119.9 | 119.9 | 120.03 | 118.01 | 404,517 |
| July 15, 2025 | 120.46 | 117.74 | 117.74 | 120.96 | 117.74 | 443,100 |
| July 14, 2025 | 117.83 | 120.69 | 120.69 | 120.79 | 117.3 | 457,218 |
| July 11, 2025 | 118.28 | 118.13 | 118.13 | 119.09 | 117.46 | 497,000 |
| July 10, 2025 | 117.89 | 119.13 | 119.13 | 119.18 | 116.73 | 789,911 |
| July 09, 2025 | 121.63 | 117.6 | 117.6 | 121.77 | 117.37 | 923,187 |
| July 08, 2025 | 120.78 | 121.09 | 121.09 | 121.78 | 120.11 | 931,730 |
| July 07, 2025 | 121.26 | 121.21 | 121.21 | 122.28 | 120.53 | 957,501 |
| July 03, 2025 | 121.27 | 121.2 | 121.2 | 121.92 | 120.67 | 564,100 |
| July 02, 2025 | 124.84 | 120.29 | 120.02 | 125.19 | 119.94 | 1.01M |
| July 01, 2025 | 123.78 | 124.9 | 124.62 | 125.19 | 123.78 | 508,400 |
| June 30, 2025 | 123.82 | 124.29 | 124.29 | 124.56 | 123.39 | 505,200 |
| June 27, 2025 | 123.16 | 123.89 | 123.89 | 124.33 | 122.57 | 652,100 |
| June 26, 2025 | 121.62 | 123.04 | 123.04 | 123.23 | 121.39 | 387,750 |
| June 25, 2025 | 122.61 | 121.42 | 121.42 | 122.61 | 121.18 | 345,812 |
| June 24, 2025 | 122.49 | 122.91 | 122.91 | 123.69 | 121.84 | 459,232 |
| June 23, 2025 | 120.66 | 122.11 | 122.11 | 122.17 | 119.67 | 535,033 |
| June 20, 2025 | 120.18 | 120.59 | 120.59 | 121.21 | 119.65 | 889,000 |
| June 18, 2025 | 119.7 | 119.71 | 119.71 | 120.97 | 119.5 | 538,369 |
| June 17, 2025 | 119.99 | 119.41 | 119.41 | 120.27 | 118.34 | 553,700 |
| June 16, 2025 | 120.2 | 120.63 | 120.63 | 121.13 | 119.9 | 556,812 |
| June 13, 2025 | 120.16 | 119.79 | 119.79 | 120.93 | 119.34 | 485,400 |
| June 12, 2025 | 119 | 120.77 | 120.77 | 120.95 | 118.55 | 346,433 |
| June 11, 2025 | 120.1 | 119.78 | 119.78 | 120.78 | 119.46 | 403,627 |
| June 10, 2025 | 119.9 | 120.09 | 120.09 | 120.82 | 119.61 | 418,000 |
| June 09, 2025 | 121.38 | 120.66 | 120.66 | 122.12 | 118.75 | 385,700 |
| June 06, 2025 | 121.19 | 121.7 | 121.7 | 121.79 | 120.36 | 336,225 |
| June 05, 2025 | 120.39 | 119.77 | 119.77 | 121.07 | 119.26 | 487,134 |
| June 04, 2025 | 123.2 | 120.29 | 120.29 | 123.2 | 120.23 | 424,446 |
| June 03, 2025 | 121.76 | 122.8 | 122.8 | 123.64 | 120.56 | 524,700 |
| June 02, 2025 | 121.12 | 122.24 | 122.24 | 122.29 | 119.86 | 502,400 |
| May 30, 2025 | 120.85 | 121.87 | 121.87 | 122.23 | 120.69 | 616,736 |
| May 29, 2025 | 120.17 | 120.97 | 120.97 | 121.18 | 119.67 | 580,913 |
| May 28, 2025 | 122.06 | 120.05 | 120.05 | 123.03 | 119.94 | 582,052 |
| May 27, 2025 | 120.48 | 122.26 | 122.26 | 122.35 | 119.32 | 565,800 |
| May 23, 2025 | 118.55 | 119.41 | 119.41 | 120.14 | 118.41 | 386,000 |
| May 22, 2025 | 120.48 | 119.56 | 119.56 | 121.01 | 118.82 | 523,342 |