129.76
-0.8(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 130 | 129.76 | 129.76 | 130.09 | 129.31 | 946,089 |
| August 15, 2025 | 131.95 | 130.56 | 130.56 | 131.98 | 130.39 | 2.7M |
| August 14, 2025 | 131.17 | 131.34 | 131.34 | 131.44 | 130.48 | 885,800 |
| August 13, 2025 | 129.93 | 130.97 | 130.97 | 131.22 | 129.41 | 855,363 |
| August 12, 2025 | 128.53 | 129.02 | 129.02 | 129.25 | 128.29 | 939,001 |
| August 11, 2025 | 128.45 | 128.34 | 128.34 | 129.24 | 128.18 | 1.13M |
| August 08, 2025 | 127.44 | 128.16 | 128.16 | 128.66 | 127.28 | 954,416 |
| August 07, 2025 | 128.88 | 127.21 | 127.21 | 129.79 | 126.99 | 1.17M |
| August 06, 2025 | 128.22 | 128.81 | 128.81 | 129.24 | 127.24 | 1.43M |
| August 05, 2025 | 126.79 | 127.57 | 127.57 | 127.97 | 125.84 | 1.76M |
| August 04, 2025 | 123.5 | 126.21 | 126.21 | 126.3 | 123.11 | 1.49M |
| August 01, 2025 | 124.42 | 123 | 123 | 124.42 | 122.69 | 1.8M |
| July 31, 2025 | 125.06 | 124.39 | 124.39 | 126.17 | 124.05 | 1.37M |
| July 30, 2025 | 125.15 | 124.63 | 124.63 | 125.79 | 123.94 | 2.04M |
| July 29, 2025 | 123.67 | 124.64 | 124.64 | 126.87 | 122.23 | 2.73M |
| July 28, 2025 | 123 | 121.24 | 121.24 | 123.36 | 120.95 | 1.86M |
| July 25, 2025 | 123.07 | 123.35 | 123.35 | 124.33 | 123.07 | 1.42M |
| July 24, 2025 | 122.76 | 123.04 | 123.04 | 123.65 | 122.11 | 1.52M |
| July 23, 2025 | 123.39 | 123.23 | 123.23 | 123.92 | 122.07 | 1.62M |
| July 22, 2025 | 121.65 | 123.21 | 123.21 | 123.52 | 121.24 | 1.41M |
| July 21, 2025 | 122.62 | 121.37 | 121.37 | 123.31 | 121.34 | 1.12M |
| July 18, 2025 | 122.9 | 122.86 | 122.86 | 124.2 | 122.76 | 1.61M |
| July 17, 2025 | 120.05 | 122.33 | 122.33 | 122.57 | 120.05 | 2.09M |
| July 16, 2025 | 120.23 | 120.55 | 120.55 | 121.58 | 119.61 | 1.7M |
| July 15, 2025 | 122.05 | 119.73 | 119.73 | 122.42 | 119.64 | 1.75M |
| July 14, 2025 | 120.67 | 122.91 | 122.91 | 122.96 | 120.51 | 1.69M |
| July 11, 2025 | 121.1 | 120.94 | 120.94 | 121.68 | 120.47 | 1.12M |
| July 10, 2025 | 122.06 | 121.95 | 121.95 | 122.12 | 120.68 | 1.59M |
| July 09, 2025 | 123.43 | 121.87 | 121.87 | 123.43 | 121.36 | 1.99M |
| July 08, 2025 | 122.78 | 122.46 | 122.46 | 123.59 | 122.2 | 1.44M |
| July 07, 2025 | 124.56 | 123.51 | 123.51 | 125.24 | 123 | 1.42M |
| July 03, 2025 | 123.61 | 124.99 | 124.99 | 125.2 | 122.93 | 937,213 |
| July 02, 2025 | 126.3 | 122.9 | 122.9 | 126.87 | 121.75 | 1.76M |
| July 01, 2025 | 126.76 | 126.6 | 126.6 | 127.55 | 125.63 | 1.31M |
| June 30, 2025 | 124.69 | 126.87 | 126.87 | 127.15 | 124.59 | 1.94M |
| June 27, 2025 | 124.54 | 124.68 | 124.68 | 125.74 | 124.08 | 3.62M |
| June 26, 2025 | 124.44 | 124.74 | 124.74 | 125.5 | 124.3 | 1.91M |
| June 25, 2025 | 126.18 | 124.06 | 124.06 | 126.44 | 123.88 | 1.28M |
| June 24, 2025 | 127.43 | 126.58 | 126.58 | 127.7 | 126.39 | 1.42M |
| June 23, 2025 | 126.24 | 127.43 | 127.43 | 127.53 | 125.41 | 1.04M |
| June 20, 2025 | 125.43 | 126.12 | 126.12 | 126.97 | 125.03 | 2.97M |
| June 18, 2025 | 125.38 | 124.9 | 124.9 | 126.29 | 124.73 | 1.47M |
| June 17, 2025 | 125.13 | 125.53 | 125.53 | 125.81 | 124.65 | 1.32M |
| June 16, 2025 | 125.85 | 125.86 | 125.86 | 127.14 | 125.61 | 1.54M |
| June 13, 2025 | 125.96 | 125.23 | 125.23 | 126.46 | 124.78 | 861,947 |
| June 12, 2025 | 124.09 | 126.26 | 126.26 | 126.34 | 123.98 | 1.12M |
| June 11, 2025 | 124.62 | 124.37 | 124.37 | 125.12 | 123.79 | 1.34M |
| June 10, 2025 | 126.18 | 124.9 | 124.9 | 126.58 | 124.41 | 1.24M |
| June 09, 2025 | 129.09 | 126.87 | 126.87 | 129.17 | 124.93 | 1.17M |
| June 06, 2025 | 129.39 | 129.33 | 129.33 | 129.71 | 128.4 | 1.12M |
| June 05, 2025 | 128.14 | 128.04 | 128.04 | 128.51 | 126.91 | 1.05M |
| June 04, 2025 | 129.99 | 127.94 | 127.94 | 130.04 | 127.9 | 1.42M |
| June 03, 2025 | 129.42 | 129.99 | 129.99 | 130.32 | 126.87 | 1.35M |
| June 02, 2025 | 128.84 | 129.87 | 129.87 | 129.89 | 127.89 | 1.27M |
| May 30, 2025 | 129.95 | 129.84 | 129.32 | 130.77 | 129.47 | 4.8M |
| May 29, 2025 | 129.08 | 130.25 | 129.73 | 130.34 | 129.07 | 1.29M |
| May 28, 2025 | 130.49 | 129.22 | 128.7 | 131.24 | 129.05 | 1.87M |
| May 27, 2025 | 129.6 | 130.98 | 130.46 | 131.08 | 128.84 | 1.79M |
| May 23, 2025 | 128.35 | 128.92 | 128.92 | 129.31 | 127.85 | 1.47M |
| May 22, 2025 | 129.76 | 129.05 | 129.05 | 130.09 | 128.1 | 1.29M |