138.73
+3.34(+2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 136 | 138.73 | 138.73 | 139.02 | 135.99 | 578,905 |
| August 21, 2025 | 135.29 | 135.39 | 135.39 | 136.36 | 134.94 | 99,541 |
| August 20, 2025 | 136.24 | 135.29 | 135.29 | 136.99 | 135.07 | 89,226 |
| August 19, 2025 | 135.25 | 135.75 | 135.75 | 136.51 | 134.74 | 124,700 |
| August 18, 2025 | 133.17 | 134.9 | 134.9 | 135.4 | 132.59 | 146,700 |
| August 15, 2025 | 133.35 | 133.17 | 133.17 | 135.07 | 131.51 | 161,100 |
| August 14, 2025 | 135.38 | 132.9 | 132.9 | 135.95 | 132.87 | 180,807 |
| August 13, 2025 | 132.21 | 137 | 137 | 137.06 | 131.7 | 168,600 |
| August 12, 2025 | 132.09 | 132.2 | 132.2 | 133.25 | 131.23 | 165,606 |
| August 11, 2025 | 133.1 | 131.19 | 131.19 | 134 | 125.22 | 313,100 |
| August 08, 2025 | 131.63 | 133 | 133 | 133.56 | 130.25 | 174,003 |
| August 07, 2025 | 129.1 | 131.73 | 131.73 | 131.85 | 128.76 | 207,214 |
| August 06, 2025 | 127.6 | 128.91 | 128.91 | 130.57 | 126.29 | 221,743 |
| August 05, 2025 | 126.19 | 127.89 | 127.89 | 129 | 125.52 | 229,443 |
| August 04, 2025 | 123.05 | 126.55 | 126.55 | 126.73 | 122.53 | 276,600 |
| August 01, 2025 | 129.11 | 121.98 | 121.98 | 130.19 | 120.25 | 502,573 |
| July 31, 2025 | 131.07 | 132.08 | 132.08 | 133.24 | 130.88 | 241,200 |
| July 30, 2025 | 134.38 | 131.93 | 131.93 | 134.86 | 131.2 | 216,404 |
| July 29, 2025 | 134.26 | 134.14 | 134.14 | 135 | 132.3 | 179,048 |
| July 28, 2025 | 133.46 | 133.89 | 133.89 | 134.12 | 132.48 | 135,745 |
| July 25, 2025 | 133.13 | 133.49 | 133.49 | 133.66 | 131.53 | 97,120 |
| July 24, 2025 | 132.73 | 132.48 | 132.48 | 133.4 | 131.74 | 99,146 |
| July 23, 2025 | 131.66 | 132.84 | 132.84 | 132.96 | 130.92 | 149,500 |
| July 22, 2025 | 130.54 | 131.11 | 131.11 | 132.91 | 130.09 | 123,139 |
| July 21, 2025 | 130.8 | 130.22 | 130.22 | 131.76 | 129.5 | 147,601 |
| July 18, 2025 | 133.31 | 130.27 | 130.27 | 133.31 | 130.24 | 142,616 |
| July 17, 2025 | 132.8 | 132.3 | 132.3 | 134.24 | 131.65 | 144,300 |
| July 16, 2025 | 132.25 | 132.34 | 132.34 | 132.95 | 130.96 | 146,401 |
| July 15, 2025 | 133.54 | 132.18 | 132.18 | 134.6 | 132.01 | 262,727 |
| July 14, 2025 | 132.99 | 133.54 | 133.54 | 135.46 | 132.91 | 174,514 |
| July 11, 2025 | 134.64 | 132.5 | 132.5 | 134.75 | 131.85 | 194,600 |
| July 10, 2025 | 137.94 | 135.16 | 135.16 | 137.99 | 135.08 | 173,800 |
| July 09, 2025 | 136.93 | 137.87 | 137.87 | 138.24 | 134.78 | 161,440 |
| July 08, 2025 | 138.45 | 136.62 | 136.62 | 139.65 | 135.99 | 146,525 |
| July 07, 2025 | 138.9 | 138.63 | 138.63 | 140.02 | 137.58 | 105,200 |
| July 03, 2025 | 138.6 | 139.61 | 139.61 | 140.24 | 137.58 | 87,922 |
| July 02, 2025 | 136.71 | 138.39 | 138.39 | 140 | 135.66 | 219,100 |
| July 01, 2025 | 136.74 | 137.28 | 137.28 | 140.77 | 135.96 | 183,442 |
| June 30, 2025 | 136.8 | 137.54 | 137.54 | 138.6 | 135.64 | 246,000 |
| June 27, 2025 | 134.73 | 135.43 | 135.43 | 137.48 | 133.61 | 223,100 |
| June 26, 2025 | 133.94 | 134.19 | 134.19 | 135.15 | 133 | 127,200 |
| June 25, 2025 | 135.28 | 133.08 | 133.08 | 135.28 | 132.83 | 151,233 |
| June 24, 2025 | 134.39 | 134.73 | 134.73 | 135.02 | 131.66 | 153,200 |
| June 23, 2025 | 131.73 | 133.87 | 133.87 | 133.87 | 130.72 | 148,400 |
| June 20, 2025 | 133.52 | 132.14 | 132.14 | 134 | 131.47 | 297,800 |
| June 18, 2025 | 135.41 | 132.95 | 132.95 | 136.95 | 132.68 | 163,700 |
| June 17, 2025 | 135.13 | 136.08 | 136.08 | 137.41 | 134.01 | 189,400 |
| June 16, 2025 | 135.06 | 135.41 | 135.41 | 137.48 | 135.06 | 153,900 |
| June 13, 2025 | 135.13 | 134.7 | 134.7 | 136.47 | 133.53 | 140,600 |
| June 12, 2025 | 135.12 | 136.56 | 136.56 | 136.58 | 133.18 | 217,898 |
| June 11, 2025 | 139.75 | 134.96 | 134.96 | 140.16 | 132.48 | 283,600 |
| June 10, 2025 | 140.34 | 140.09 | 140.09 | 141.04 | 138.87 | 225,009 |
| June 09, 2025 | 143.15 | 140.02 | 140.02 | 144.02 | 139.03 | 157,400 |
| June 06, 2025 | 144.32 | 142.98 | 142.98 | 144.32 | 141.95 | 101,644 |
| June 05, 2025 | 144.92 | 142.09 | 142.09 | 145.01 | 140.92 | 275,300 |
| June 04, 2025 | 145.25 | 144.88 | 144.88 | 145.92 | 141.87 | 203,383 |
| June 03, 2025 | 144.72 | 145.25 | 145.25 | 145.67 | 142.26 | 177,143 |
| June 02, 2025 | 143.17 | 144.52 | 144.52 | 144.59 | 142.26 | 237,946 |
| May 30, 2025 | 141.68 | 142.83 | 142.83 | 144.26 | 140.29 | 265,900 |
| May 29, 2025 | 139.17 | 141.68 | 141.68 | 143.09 | 137.86 | 305,600 |