137.50
-1.73(-1.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 24, 2025 | 139.23 | 137.5 | 137.49 | 140.46 | 136.99 | 350,188 |
June 23, 2025 | 137.21 | 139.23 | 139.23 | 139.59 | 137.21 | 580,292 |
June 20, 2025 | 136.86 | 137.32 | 137.32 | 138.22 | 136.53 | 1.08M |
June 18, 2025 | 137.5 | 136.9 | 136.9 | 138.27 | 136.81 | 407,479 |
June 17, 2025 | 136.8 | 137.52 | 137.52 | 138.54 | 136.64 | 388,400 |
June 16, 2025 | 139.13 | 137.66 | 137.66 | 140.02 | 136.98 | 513,823 |
June 13, 2025 | 138.89 | 138.26 | 138.26 | 140.3 | 137.63 | 387,832 |
June 12, 2025 | 138.05 | 139.44 | 139.44 | 139.67 | 137.41 | 320,800 |
June 11, 2025 | 138.9 | 138.26 | 138.26 | 139.26 | 137.7 | 568,975 |
June 10, 2025 | 138.41 | 139 | 139 | 139.95 | 137.47 | 343,330 |
June 09, 2025 | 137.72 | 138.21 | 138.21 | 138.96 | 137.45 | 250,700 |
June 06, 2025 | 137.74 | 138 | 138 | 138.7 | 137.1 | 327,100 |
June 05, 2025 | 137.36 | 136.74 | 136.74 | 137.68 | 136 | 313,230 |
June 04, 2025 | 139.27 | 137.22 | 137.22 | 139.27 | 137.02 | 347,405 |
June 03, 2025 | 138.19 | 138.44 | 138.44 | 139.28 | 138.19 | 299,400 |
June 02, 2025 | 138.46 | 138.95 | 138.95 | 139.1 | 137.02 | 355,500 |
May 30, 2025 | 139.1 | 139.12 | 139.12 | 139.39 | 138.37 | 420,608 |
May 29, 2025 | 137.94 | 138.67 | 138.67 | 139.11 | 137.29 | 302,236 |
May 28, 2025 | 139.44 | 138.09 | 138.09 | 139.9 | 137.64 | 381,100 |
May 27, 2025 | 137.5 | 139.42 | 139.42 | 139.55 | 136.58 | 453,609 |
May 23, 2025 | 136.72 | 136.73 | 136.73 | 137.28 | 135.52 | 256,215 |
May 22, 2025 | 138.08 | 137.24 | 137.24 | 138.93 | 136.47 | 447,144 |
May 21, 2025 | 140.67 | 138.35 | 138.35 | 140.85 | 138.04 | 435,311 |
May 20, 2025 | 140.15 | 140.95 | 140.95 | 141.78 | 139.78 | 460,130 |
May 19, 2025 | 140.39 | 140.08 | 140.08 | 140.99 | 139.72 | 313,409 |
May 16, 2025 | 138.89 | 140.81 | 140.84 | 141.32 | 138.36 | 298,061 |
May 15, 2025 | 135.81 | 138.89 | 138.89 | 138.97 | 135 | 421,500 |
May 14, 2025 | 137.4 | 135.25 | 135.25 | 137.79 | 135.1 | 484,300 |
May 13, 2025 | 137.11 | 137.68 | 137.68 | 138.74 | 136.34 | 596,217 |
May 12, 2025 | 137.75 | 137.23 | 137.23 | 138.54 | 136.31 | 416,827 |
May 09, 2025 | 136.88 | 137.16 | 137.16 | 138.58 | 136.07 | 394,931 |
May 08, 2025 | 136.06 | 137.23 | 137.21 | 138.14 | 135.32 | 317,950 |
May 07, 2025 | 138.28 | 135.69 | 135.69 | 138.57 | 134.38 | 532,271 |
May 06, 2025 | 137.47 | 138.44 | 138.44 | 140.99 | 136.44 | 821,912 |
May 05, 2025 | 132.02 | 133.63 | 133.63 | 134.07 | 131.42 | 598,010 |
May 02, 2025 | 132.37 | 132.44 | 132.44 | 132.74 | 130.88 | 517,030 |
May 01, 2025 | 131.85 | 131 | 131 | 132.59 | 130.68 | 357,063 |
April 30, 2025 | 133 | 132.82 | 132.82 | 133.48 | 130.64 | 492,178 |
April 29, 2025 | 130.8 | 132.15 | 132.15 | 132.44 | 130.51 | 501,126 |
April 28, 2025 | 130.48 | 131.06 | 131.06 | 131.81 | 130.24 | 523,743 |
April 25, 2025 | 130.06 | 130.2 | 130.2 | 130.83 | 128.49 | 340,437 |
April 24, 2025 | 129.59 | 130.06 | 130.06 | 130.85 | 128.66 | 371,749 |
April 23, 2025 | 131.33 | 130.22 | 130.22 | 132.29 | 128.95 | 341,526 |
April 22, 2025 | 128.91 | 130.77 | 130.77 | 130.8 | 128.36 | 327,516 |
April 21, 2025 | 129.42 | 128.41 | 128.41 | 129.81 | 127.56 | 323,000 |
April 17, 2025 | 128.84 | 129.73 | 129.73 | 130.17 | 128.5 | 427,913 |
April 16, 2025 | 130.94 | 128.11 | 128.11 | 131.1 | 127.18 | 474,100 |
April 15, 2025 | 131.31 | 130.18 | 130.18 | 131.85 | 128.9 | 323,806 |
April 14, 2025 | 131.04 | 131.26 | 131.26 | 132.33 | 129.56 | 396,600 |
April 11, 2025 | 127.88 | 129.95 | 129.95 | 130.54 | 125.6 | 490,495 |
April 10, 2025 | 126.8 | 127.51 | 127.51 | 128.49 | 124.14 | 452,119 |
April 09, 2025 | 121.91 | 128.1 | 128.1 | 128.83 | 120.51 | 1.04M |
April 08, 2025 | 127.31 | 123.22 | 123.22 | 127.62 | 121.92 | 576,100 |
April 07, 2025 | 127.88 | 125.26 | 125.26 | 130.42 | 123.82 | 894,500 |
April 04, 2025 | 132.76 | 130.89 | 130.89 | 134.65 | 129.7 | 611,509 |
April 03, 2025 | 134.63 | 136.41 | 136.41 | 137.79 | 134.63 | 319,209 |
April 02, 2025 | 135.52 | 135.32 | 135.32 | 135.71 | 134.28 | 349,996 |
April 01, 2025 | 135.08 | 135.96 | 135.96 | 136.23 | 133.49 | 345,237 |
March 31, 2025 | 134.65 | 135.21 | 134.41 | 136 | 133.59 | 454,100 |
March 28, 2025 | 135.83 | 134.99 | 134.99 | 136.35 | 133.75 | 553,032 |