138.24
+1.22(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 137.39 | 138.24 | 138.24 | 138.37 | 135 | 93,400 |
| June 17, 2025 | 135.65 | 137.02 | 137.02 | 138.77 | 135.2 | 126,500 |
| June 16, 2025 | 136.92 | 136.78 | 136.78 | 140.58 | 135.82 | 212,900 |
| June 13, 2025 | 132.59 | 135.77 | 135.77 | 139.6 | 132.59 | 205,130 |
| June 12, 2025 | 134.68 | 133.05 | 133.05 | 135.28 | 132.66 | 87,500 |
| June 11, 2025 | 135.99 | 134.87 | 134.87 | 137.33 | 134.47 | 95,300 |
| June 10, 2025 | 137.61 | 135.88 | 135.88 | 138.03 | 135.3 | 107,800 |
| June 09, 2025 | 136.43 | 136.97 | 136.97 | 137.65 | 134.95 | 133,400 |
| June 06, 2025 | 136.5 | 135.33 | 135.33 | 136.88 | 134.35 | 138,922 |
| June 05, 2025 | 134.22 | 135.45 | 135.45 | 136.02 | 133.26 | 86,213 |
| June 04, 2025 | 132.46 | 133.64 | 133.64 | 133.91 | 131.86 | 101,934 |
| June 03, 2025 | 131.77 | 132.9 | 132.9 | 134.79 | 131.17 | 99,800 |
| June 02, 2025 | 134.08 | 132.38 | 132.38 | 134.08 | 131.46 | 113,523 |
| May 30, 2025 | 132.7 | 133.49 | 133.49 | 134.09 | 131.71 | 151,912 |
| May 29, 2025 | 134.48 | 132.69 | 132.51 | 135 | 130.74 | 117,202 |
| May 28, 2025 | 133 | 134.01 | 133.83 | 135.27 | 132.49 | 161,200 |
| May 27, 2025 | 128.94 | 133.55 | 133.37 | 133.59 | 128.94 | 122,900 |
| May 23, 2025 | 125.67 | 128.5 | 128.5 | 128.7 | 125.06 | 114,693 |
| May 22, 2025 | 126.67 | 126.67 | 126.67 | 127.23 | 125.01 | 86,049 |
| May 21, 2025 | 125.49 | 127.01 | 127.01 | 127.21 | 124.55 | 125,518 |
| May 20, 2025 | 125.28 | 126.57 | 126.57 | 126.83 | 123.27 | 93,200 |
| May 19, 2025 | 121.46 | 125.82 | 125.82 | 126.17 | 120 | 124,100 |
| May 16, 2025 | 118.5 | 122.68 | 122.68 | 122.88 | 118.11 | 122,340 |
| May 15, 2025 | 125.72 | 118.82 | 118.82 | 132.7 | 118.11 | 332,600 |
| May 14, 2025 | 120 | 119.67 | 119.67 | 120.66 | 115.35 | 147,300 |
| May 13, 2025 | 118.54 | 120.29 | 120.29 | 120.64 | 116.7 | 131,600 |
| May 12, 2025 | 123.32 | 117.69 | 117.69 | 123.82 | 116.64 | 121,100 |
| May 09, 2025 | 119.27 | 119.6 | 119.58 | 120.86 | 118.42 | 106,805 |
| May 08, 2025 | 121.22 | 119.39 | 119.39 | 121.56 | 118.96 | 117,701 |
| May 07, 2025 | 120.36 | 119.34 | 119.34 | 124.44 | 117.52 | 86,324 |
| May 06, 2025 | 119.24 | 119.49 | 119.39 | 120.78 | 116.83 | 104,602 |
| May 05, 2025 | 123.05 | 119.8 | 119.8 | 124.39 | 119.07 | 114,923 |
| May 02, 2025 | 121.43 | 124.5 | 124.41 | 125.35 | 121.42 | 186,995 |
| May 01, 2025 | 121.74 | 119.43 | 119.43 | 122.14 | 119.21 | 110,800 |
| April 30, 2025 | 123.04 | 121.78 | 121.78 | 123.53 | 121.18 | 172,341 |
| April 29, 2025 | 122.54 | 123.68 | 123.68 | 124.14 | 120.05 | 80,083 |
| April 28, 2025 | 124.91 | 123.4 | 123.4 | 125.8 | 122.25 | 115,300 |
| April 25, 2025 | 125.59 | 124.5 | 124.5 | 125.59 | 123 | 111,616 |
| April 24, 2025 | 122.53 | 125.49 | 125.49 | 125.82 | 120.61 | 87,155 |
| April 23, 2025 | 125 | 122.4 | 122.4 | 127 | 121.82 | 98,700 |
| April 22, 2025 | 121.63 | 122.86 | 122.86 | 123.08 | 120.27 | 62,900 |
| April 21, 2025 | 121.63 | 119.93 | 119.93 | 122.61 | 117.51 | 80,535 |
| April 17, 2025 | 121.41 | 121.63 | 121.63 | 123.14 | 119.95 | 88,138 |
| April 16, 2025 | 120.17 | 121.22 | 121.22 | 122.23 | 118.9 | 114,600 |
| April 15, 2025 | 123.73 | 121.75 | 121.75 | 124.58 | 120.84 | 113,713 |
| April 14, 2025 | 117.64 | 123.83 | 123.83 | 125.7 | 114.77 | 158,215 |
| April 11, 2025 | 111.65 | 114.78 | 114.78 | 116.58 | 110.35 | 79,020 |
| April 10, 2025 | 109.21 | 110.46 | 110.46 | 111.09 | 106.62 | 86,900 |
| April 09, 2025 | 103.3 | 112.33 | 112.33 | 115.29 | 102 | 141,209 |
| April 08, 2025 | 107.8 | 103.32 | 103.32 | 109.59 | 102.01 | 117,286 |
| April 07, 2025 | 103.67 | 105.47 | 105.47 | 111.14 | 101.72 | 205,900 |
| April 04, 2025 | 103.61 | 107.09 | 107.09 | 107.7 | 102.75 | 164,210 |
| April 03, 2025 | 105.01 | 107.57 | 107.57 | 109.06 | 104.94 | 148,221 |
| April 02, 2025 | 106.1 | 110.69 | 110.69 | 110.7 | 106.1 | 79,529 |
| April 01, 2025 | 106.36 | 108.38 | 108.38 | 108.57 | 105.48 | 81,103 |
| March 31, 2025 | 104.62 | 105.92 | 105.92 | 106.62 | 103.55 | 85,700 |
| March 28, 2025 | 106.99 | 106.14 | 106.14 | 107.28 | 105.43 | 91,649 |
| March 27, 2025 | 106.36 | 106.56 | 106.56 | 107.22 | 105.71 | 60,815 |
| March 26, 2025 | 107.29 | 106.65 | 106.65 | 108.3 | 106.1 | 40,400 |
| March 25, 2025 | 107.62 | 107.19 | 107.19 | 108.91 | 107.06 | 59,000 |