124.54
-13.88(-10.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 136.42 | 138.42 | 138.42 | 140.04 | 135.9 | 713,500 |
| July 29, 2025 | 137.3 | 136.62 | 136.62 | 137.95 | 135.4 | 622,759 |
| July 28, 2025 | 136.13 | 136.3 | 136.3 | 136.84 | 135.11 | 463,111 |
| July 25, 2025 | 134.67 | 135.97 | 135.97 | 136.17 | 133.72 | 533,400 |
| July 24, 2025 | 135.34 | 133.99 | 133.99 | 135.45 | 133.72 | 310,027 |
| July 23, 2025 | 135.45 | 135.54 | 135.54 | 136 | 134.62 | 295,449 |
| July 22, 2025 | 137.09 | 134.84 | 134.84 | 137.09 | 134.22 | 476,049 |
| July 21, 2025 | 136.63 | 136.63 | 136.63 | 137.99 | 136.37 | 518,140 |
| July 18, 2025 | 137.37 | 136.39 | 136.39 | 137.54 | 135.77 | 293,528 |
| July 17, 2025 | 136.21 | 136.61 | 136.61 | 137.68 | 135.3 | 1.07M |
| July 16, 2025 | 136.03 | 136.13 | 136.13 | 136.36 | 133.7 | 507,129 |
| July 15, 2025 | 136.13 | 135.63 | 135.63 | 136.46 | 134.49 | 523,739 |
| July 14, 2025 | 135.18 | 135.34 | 135.34 | 135.86 | 134.26 | 290,110 |
| July 11, 2025 | 134.46 | 134.54 | 134.54 | 135.68 | 133.75 | 396,700 |
| July 10, 2025 | 134.77 | 135.53 | 135.53 | 135.77 | 134.12 | 360,603 |
| July 09, 2025 | 133.75 | 134.75 | 134.75 | 135.12 | 132.62 | 443,998 |
| July 08, 2025 | 134.46 | 133.56 | 133.56 | 135.33 | 132.82 | 515,428 |
| July 07, 2025 | 134.82 | 134.45 | 134.45 | 136.24 | 133.66 | 351,210 |
| July 03, 2025 | 134.76 | 135.69 | 135.69 | 136.06 | 134.54 | 189,322 |
| July 02, 2025 | 132.57 | 134.08 | 134.08 | 134.21 | 131.64 | 362,218 |
| July 01, 2025 | 131.2 | 132.57 | 132.57 | 133.77 | 130.4 | 449,916 |
| June 30, 2025 | 132.12 | 131.63 | 131.63 | 132.51 | 130.74 | 740,428 |
| June 27, 2025 | 133.04 | 132.46 | 132.46 | 134.52 | 130.94 | 1.1M |
| June 26, 2025 | 131.93 | 132.78 | 132.78 | 132.89 | 131.45 | 432,111 |
| June 25, 2025 | 130.5 | 131.25 | 131.25 | 132.48 | 130.1 | 362,725 |
| June 24, 2025 | 130.81 | 130.5 | 130.5 | 131.48 | 130.01 | 630,076 |
| June 23, 2025 | 127.47 | 130.81 | 130.81 | 131.03 | 126.19 | 852,505 |
| June 20, 2025 | 127.03 | 127.8 | 127.8 | 129.83 | 126.18 | 1.05M |
| June 18, 2025 | 124.09 | 125.7 | 125.7 | 126.05 | 123.8 | 486,044 |
| June 17, 2025 | 124.04 | 124.44 | 124.44 | 124.86 | 123.71 | 516,400 |
| June 16, 2025 | 123.27 | 125.04 | 125.04 | 125.4 | 122.64 | 508,053 |
| June 13, 2025 | 121.42 | 121.96 | 121.96 | 123.66 | 121.37 | 557,928 |
| June 12, 2025 | 121.67 | 122.89 | 122.89 | 123.7 | 121 | 236,500 |
| June 11, 2025 | 124.04 | 122.63 | 122.63 | 124.06 | 122.35 | 707,239 |
| June 10, 2025 | 121.77 | 123.32 | 123.32 | 124.16 | 121.22 | 600,900 |
| June 09, 2025 | 121.19 | 121.58 | 121.58 | 122.05 | 120.65 | 517,520 |
| June 06, 2025 | 120.22 | 120.56 | 120.56 | 121 | 119.46 | 413,300 |
| June 05, 2025 | 119.41 | 119.51 | 119.51 | 120.63 | 118.83 | 576,100 |
| June 04, 2025 | 119.32 | 119.58 | 119.58 | 120.58 | 119.2 | 552,623 |
| June 03, 2025 | 116.73 | 119.5 | 119.5 | 119.79 | 116.05 | 528,100 |
| June 02, 2025 | 115.41 | 116.46 | 116.46 | 118.71 | 115.37 | 758,255 |
| May 30, 2025 | 113.61 | 115.6 | 115.6 | 116.59 | 112.9 | 612,153 |
| May 29, 2025 | 114.22 | 113.71 | 113.71 | 114.22 | 112.98 | 351,913 |
| May 28, 2025 | 115.69 | 113.28 | 113.28 | 116.03 | 113.13 | 364,057 |
| May 27, 2025 | 114.06 | 115.5 | 115.5 | 115.92 | 113.33 | 571,278 |
| May 23, 2025 | 110.54 | 112.63 | 112.63 | 113.01 | 110.54 | 363,491 |
| May 22, 2025 | 114.17 | 112.27 | 112.27 | 114.17 | 112.01 | 452,018 |
| May 21, 2025 | 113.96 | 114.8 | 114.8 | 115.09 | 113.53 | 477,496 |
| May 20, 2025 | 113.44 | 114.93 | 114.93 | 115.52 | 113.29 | 666,237 |
| May 19, 2025 | 113.11 | 113.99 | 113.99 | 114.18 | 113.05 | 306,700 |
| May 16, 2025 | 114.14 | 114.82 | 114.82 | 115.05 | 113.62 | 301,570 |
| May 15, 2025 | 113.82 | 114.2 | 114.2 | 115.24 | 113.34 | 313,141 |
| May 14, 2025 | 114.71 | 113.75 | 113.75 | 115.22 | 113.42 | 471,330 |
| May 13, 2025 | 112.21 | 115.1 | 115.1 | 115.64 | 112.21 | 678,404 |
| May 12, 2025 | 112.02 | 112.44 | 112.44 | 112.65 | 109.48 | 598,748 |
| May 09, 2025 | 108.62 | 108.58 | 108.58 | 109.02 | 107.45 | 287,933 |
| May 08, 2025 | 107.02 | 107.87 | 107.87 | 109.08 | 106.08 | 687,304 |
| May 07, 2025 | 107.26 | 106.31 | 106.31 | 107.62 | 105.36 | 507,882 |
| May 06, 2025 | 106.91 | 106.68 | 106.68 | 109.27 | 106.53 | 427,443 |
| May 05, 2025 | 107.3 | 107.55 | 107.55 | 109.33 | 107.3 | 573,249 |