124.96
+0.2(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 126.96 | 124.76 | 124.76 | 126.96 | 124.12 | 231,100 |
| August 14, 2025 | 126.81 | 125.85 | 125.85 | 128 | 122.5 | 511,555 |
| August 13, 2025 | 120.92 | 129.47 | 129.47 | 129.64 | 120.92 | 406,462 |
| August 12, 2025 | 112.23 | 120.88 | 120.88 | 121.4 | 111.05 | 593,443 |
| August 11, 2025 | 111.26 | 111.09 | 111.09 | 112.25 | 108.89 | 478,727 |
| August 08, 2025 | 111.25 | 110.5 | 110.5 | 111.68 | 109.3 | 336,709 |
| August 07, 2025 | 119.28 | 111.5 | 111.5 | 119.28 | 111.16 | 443,712 |
| August 06, 2025 | 117 | 116.16 | 116.16 | 117.82 | 114.51 | 382,823 |
| August 05, 2025 | 113.8 | 116.19 | 116.19 | 116.99 | 111.72 | 577,700 |
| August 04, 2025 | 114 | 113.89 | 113.89 | 115.05 | 111.92 | 415,750 |
| August 01, 2025 | 113.22 | 114.53 | 114.53 | 117.26 | 111.27 | 734,945 |
| July 31, 2025 | 115.47 | 116.81 | 116.81 | 118.46 | 114.02 | 615,400 |
| July 30, 2025 | 124.01 | 117.34 | 117.34 | 125 | 116 | 1.3M |
| July 29, 2025 | 137.75 | 123.61 | 123.61 | 139.03 | 122.34 | 1.9M |
| July 28, 2025 | 149.59 | 149.88 | 149.88 | 151.12 | 145.98 | 734,100 |
| July 25, 2025 | 147 | 149.08 | 149.08 | 149.94 | 146.09 | 515,731 |
| July 24, 2025 | 140.26 | 147.29 | 147.29 | 147.41 | 140.26 | 546,800 |
| July 23, 2025 | 136.46 | 140.25 | 140.25 | 140.42 | 135.25 | 423,815 |
| July 22, 2025 | 126.92 | 133.76 | 133.76 | 134.04 | 126.4 | 740,250 |
| July 21, 2025 | 138.38 | 126.3 | 126.3 | 138.38 | 125.19 | 507,796 |
| July 18, 2025 | 138.65 | 136.65 | 136.65 | 139.45 | 135.08 | 685,818 |
| July 17, 2025 | 133.86 | 137.2 | 137.2 | 138.49 | 133.49 | 392,400 |
| July 16, 2025 | 133.4 | 132.38 | 132.38 | 134.11 | 127.95 | 501,249 |
| July 15, 2025 | 137.56 | 133 | 133 | 138.03 | 132.55 | 441,440 |
| July 14, 2025 | 141.51 | 136.1 | 136.1 | 143.15 | 135.88 | 400,321 |
| July 11, 2025 | 147.62 | 142.9 | 142.9 | 151.84 | 141.39 | 358,900 |
| July 10, 2025 | 145.06 | 149.06 | 149.06 | 153.23 | 142.95 | 559,721 |
| July 09, 2025 | 147.07 | 144.57 | 144.57 | 147.19 | 140.82 | 420,800 |
| July 08, 2025 | 138.19 | 144.33 | 144.33 | 146.58 | 138.19 | 688,900 |
| July 07, 2025 | 142.37 | 137.28 | 137.28 | 145.26 | 136.63 | 811,300 |
| July 03, 2025 | 144.47 | 144.61 | 144.61 | 146.88 | 143.83 | 528,500 |
| July 02, 2025 | 138.5 | 143.5 | 143.5 | 143.55 | 136.53 | 526,166 |
| July 01, 2025 | 131.24 | 138.57 | 138.57 | 142.08 | 129.78 | 731,848 |
| June 30, 2025 | 132.5 | 131.69 | 131.69 | 132.5 | 130.19 | 485,200 |
| June 27, 2025 | 130.88 | 131.51 | 131.51 | 132.5 | 127.35 | 782,317 |
| June 26, 2025 | 128.21 | 129.76 | 129.76 | 130.28 | 125.9 | 322,600 |
| June 25, 2025 | 127.66 | 126.53 | 126.53 | 130.88 | 126.41 | 578,900 |
| June 24, 2025 | 120.52 | 128.63 | 128.63 | 129.04 | 119.39 | 805,886 |
| June 23, 2025 | 114.29 | 117.09 | 117.09 | 117.76 | 112.24 | 374,841 |
| June 20, 2025 | 113.07 | 114.98 | 114.98 | 116.28 | 112.56 | 483,401 |
| June 18, 2025 | 111.61 | 111.68 | 111.68 | 113.93 | 111.38 | 286,200 |
| June 17, 2025 | 112.05 | 111.41 | 111.41 | 117.43 | 110.8 | 506,620 |
| June 16, 2025 | 115.65 | 112.86 | 112.86 | 117.11 | 111.76 | 325,000 |
| June 13, 2025 | 116.62 | 113.9 | 113.9 | 117.2 | 113.17 | 296,024 |
| June 12, 2025 | 119.36 | 119.27 | 119.27 | 120.18 | 118.07 | 299,100 |
| June 11, 2025 | 124.55 | 121.19 | 121.19 | 124.87 | 120.95 | 288,800 |
| June 10, 2025 | 123.17 | 122.66 | 122.66 | 123.17 | 120.93 | 218,100 |
| June 09, 2025 | 124.27 | 121.42 | 121.42 | 124.27 | 120.91 | 408,100 |
| June 06, 2025 | 122.61 | 121.43 | 121.43 | 123.24 | 120.83 | 328,700 |
| June 05, 2025 | 119 | 119.04 | 119.04 | 121.02 | 117 | 457,300 |
| June 04, 2025 | 121.14 | 119.43 | 119.43 | 124.16 | 119.08 | 475,832 |
| June 03, 2025 | 117.85 | 120.67 | 120.67 | 121.35 | 115.26 | 767,437 |
| June 02, 2025 | 124.35 | 115.78 | 115.78 | 124.64 | 113.22 | 827,900 |
| May 30, 2025 | 125.98 | 124 | 124 | 126.09 | 123.54 | 528,897 |
| May 29, 2025 | 129.73 | 129 | 128.3 | 129.73 | 125.52 | 302,100 |
| May 28, 2025 | 132.06 | 128.29 | 127.59 | 132.76 | 128.12 | 234,407 |
| May 27, 2025 | 129.92 | 131.3 | 130.59 | 132.4 | 127.09 | 275,934 |
| May 23, 2025 | 123.98 | 125.68 | 125 | 126.78 | 123.98 | 279,900 |
| May 22, 2025 | 124.96 | 127.82 | 127.13 | 128.38 | 122.57 | 564,002 |
| May 21, 2025 | 133.12 | 125.2 | 125.25 | 133.78 | 125 | 495,926 |