136.18
+1.23(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 134.87 | 136.18 | 136.18 | 136.31 | 133.81 | 156,033 |
| July 01, 2025 | 131.11 | 134.95 | 134.95 | 137.06 | 130.23 | 233,364 |
| June 30, 2025 | 131.98 | 132.15 | 132.15 | 132.53 | 129.7 | 210,804 |
| June 27, 2025 | 131.06 | 131.82 | 131.82 | 132.24 | 129.02 | 993,500 |
| June 26, 2025 | 132.88 | 130.68 | 130.68 | 133.39 | 128.5 | 176,925 |
| June 25, 2025 | 130.68 | 132.07 | 132.07 | 132.8 | 129.12 | 185,700 |
| June 24, 2025 | 129.34 | 130.88 | 130.88 | 131.31 | 127.71 | 152,831 |
| June 23, 2025 | 127.64 | 128.07 | 128.07 | 128.64 | 125.1 | 134,916 |
| June 20, 2025 | 129.73 | 127.74 | 127.74 | 130.85 | 126.85 | 249,000 |
| June 18, 2025 | 129.89 | 128.58 | 128.58 | 131.03 | 125.78 | 121,804 |
| June 17, 2025 | 131.81 | 129.97 | 129.97 | 132.75 | 129.8 | 174,838 |
| June 16, 2025 | 132.57 | 133.24 | 133.24 | 133.85 | 131.43 | 225,100 |
| June 13, 2025 | 130.92 | 132.04 | 132.04 | 132.79 | 129.4 | 189,137 |
| June 12, 2025 | 134.1 | 132.38 | 132.38 | 134.18 | 131.36 | 123,200 |
| June 11, 2025 | 137.6 | 134.45 | 134.45 | 138.05 | 133.74 | 163,000 |
| June 10, 2025 | 136.77 | 136.79 | 136.79 | 138.26 | 135.75 | 128,818 |
| June 09, 2025 | 134.39 | 136.25 | 136.25 | 137.22 | 133.47 | 163,600 |
| June 06, 2025 | 134.21 | 133.07 | 133.07 | 134.37 | 131.62 | 175,828 |
| June 05, 2025 | 131.82 | 132.92 | 132.92 | 133.13 | 130.73 | 212,811 |
| June 04, 2025 | 130.46 | 131.36 | 131.36 | 131.5 | 128.46 | 262,024 |
| June 03, 2025 | 130.55 | 130.54 | 130.54 | 132.29 | 129.01 | 189,800 |
| June 02, 2025 | 134.34 | 130.54 | 130.54 | 134.51 | 129.54 | 213,400 |
| May 30, 2025 | 134.18 | 134.86 | 134.86 | 135.29 | 131.01 | 279,900 |
| May 29, 2025 | 129.72 | 134.43 | 134.43 | 135.62 | 129.72 | 384,200 |
| May 28, 2025 | 130.28 | 128.47 | 128.47 | 130.56 | 127.91 | 199,400 |
| May 27, 2025 | 131.55 | 130.44 | 130.44 | 132.29 | 129.35 | 297,300 |
| May 23, 2025 | 128.73 | 128.99 | 128.99 | 130.43 | 128.54 | 149,163 |
| May 22, 2025 | 130.85 | 130.73 | 130.73 | 132.9 | 129.06 | 219,600 |
| May 21, 2025 | 133.5 | 130.75 | 130.75 | 133.78 | 129.53 | 217,700 |
| May 20, 2025 | 137.59 | 134.92 | 134.92 | 138.28 | 134.76 | 218,904 |
| May 19, 2025 | 139.98 | 138 | 138 | 140.48 | 135.86 | 254,100 |
| May 16, 2025 | 140.25 | 141.38 | 141.39 | 142.53 | 139.55 | 265,115 |
| May 15, 2025 | 135.28 | 140.54 | 140.54 | 141.23 | 134.72 | 340,419 |
| May 14, 2025 | 142.3 | 135.93 | 135.93 | 143.67 | 135.49 | 262,000 |
| May 13, 2025 | 144.17 | 143.59 | 143.59 | 145.76 | 140.99 | 224,300 |
| May 12, 2025 | 145.24 | 144.34 | 144.34 | 148.49 | 143.13 | 366,510 |
| May 09, 2025 | 135.35 | 138.3 | 138.3 | 147.57 | 134.53 | 622,800 |
| May 08, 2025 | 136 | 142.87 | 142.87 | 144.92 | 135.12 | 468,658 |
| May 07, 2025 | 135.2 | 134.5 | 134.5 | 136.02 | 131.73 | 222,900 |
| May 06, 2025 | 136.98 | 134.32 | 134.32 | 137.9 | 132.9 | 297,522 |
| May 05, 2025 | 140.12 | 136 | 136 | 140.12 | 135.85 | 192,841 |
| May 02, 2025 | 140.39 | 141.64 | 141.64 | 142 | 137.46 | 174,792 |
| May 01, 2025 | 139 | 136.97 | 136.97 | 140.59 | 134.41 | 352,946 |
| April 30, 2025 | 136.07 | 136.59 | 136.59 | 136.82 | 132.39 | 221,362 |
| April 29, 2025 | 135.43 | 137.27 | 137.27 | 139.79 | 133.58 | 192,253 |
| April 28, 2025 | 136.09 | 135.9 | 135.9 | 140 | 134.43 | 297,700 |
| April 25, 2025 | 138.09 | 135.66 | 135.66 | 138.09 | 134.79 | 164,600 |
| April 24, 2025 | 133.68 | 137.16 | 137.16 | 138.18 | 133.25 | 338,500 |
| April 23, 2025 | 134.33 | 132.28 | 132.28 | 139.11 | 132.1 | 305,932 |
| April 22, 2025 | 139.12 | 130.68 | 130.68 | 139.12 | 126 | 515,100 |
| April 21, 2025 | 137.06 | 136.72 | 136.72 | 137.56 | 133.99 | 178,100 |
| April 17, 2025 | 138.07 | 138.67 | 138.67 | 141.37 | 137.49 | 206,054 |
| April 16, 2025 | 138.09 | 139.14 | 139.14 | 140.42 | 136.61 | 232,567 |
| April 15, 2025 | 140.48 | 139.64 | 139.64 | 142.38 | 137.72 | 148,527 |
| April 14, 2025 | 144.95 | 140.54 | 140.54 | 145.82 | 138.63 | 305,706 |
| April 11, 2025 | 139.15 | 142.65 | 142.65 | 144.41 | 135.54 | 318,542 |
| April 10, 2025 | 147.59 | 138.43 | 138.41 | 147.59 | 134.68 | 420,495 |
| April 09, 2025 | 131.59 | 151.04 | 151.04 | 152.42 | 131.2 | 433,200 |
| April 08, 2025 | 147.54 | 133.97 | 133.97 | 147.54 | 132.74 | 443,100 |
| April 07, 2025 | 130.11 | 142.25 | 142.25 | 145.79 | 130.11 | 437,223 |