129.26
+1.03(+0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 129.57 | 129.26 | 129.26 | 131.18 | 128.34 | 518,226 |
July 31, 2025 | 128.88 | 128.23 | 128.23 | 130.93 | 127.13 | 456,400 |
July 30, 2025 | 127.97 | 129.15 | 129.15 | 129.83 | 127.97 | 684,536 |
July 29, 2025 | 129 | 128.56 | 128.56 | 130.44 | 128 | 561,446 |
July 28, 2025 | 130.03 | 128.42 | 128.42 | 130.49 | 126.89 | 594,601 |
July 25, 2025 | 129.65 | 129.94 | 129.94 | 130.83 | 129.13 | 344,259 |
July 24, 2025 | 130.88 | 129.21 | 129.21 | 130.88 | 128.86 | 420,312 |
July 23, 2025 | 129.62 | 130.72 | 130.72 | 130.9 | 127.31 | 596,452 |
July 22, 2025 | 131.9 | 129.74 | 129.74 | 133.1 | 129.56 | 504,304 |
July 21, 2025 | 134.39 | 132.49 | 132.49 | 135 | 131.07 | 1.01M |
July 18, 2025 | 134 | 133.26 | 133.26 | 135.44 | 132.88 | 536,062 |
July 17, 2025 | 131.78 | 132.75 | 132.75 | 133.81 | 131.78 | 518,300 |
July 16, 2025 | 134.18 | 133.11 | 133.11 | 135.68 | 131.31 | 546,824 |
July 15, 2025 | 134.96 | 134.49 | 134.49 | 135.98 | 133.66 | 549,430 |
July 14, 2025 | 134.56 | 135 | 135 | 136.82 | 133.5 | 551,258 |
July 11, 2025 | 136.16 | 134.49 | 134.49 | 137.11 | 133.73 | 560,366 |
July 10, 2025 | 136.25 | 135.92 | 135.92 | 137.58 | 135.39 | 481,200 |
July 09, 2025 | 136.84 | 136.28 | 136.28 | 136.84 | 134.81 | 367,726 |
July 08, 2025 | 138.23 | 136.22 | 136.22 | 138.97 | 133.45 | 624,612 |
July 07, 2025 | 138.6 | 138.22 | 138.22 | 139.9 | 137.42 | 580,339 |
July 03, 2025 | 137.76 | 138.6 | 138.6 | 139.28 | 135.7 | 271,137 |
July 02, 2025 | 140.35 | 137.62 | 137.62 | 141.4 | 134.1 | 1.32M |
July 01, 2025 | 146.26 | 141.55 | 141.55 | 146.5 | 140.85 | 660,022 |
June 30, 2025 | 145.33 | 145.19 | 145.19 | 146.92 | 143.7 | 467,913 |
June 27, 2025 | 143.41 | 145.62 | 145.62 | 145.75 | 142.48 | 681,202 |
June 26, 2025 | 141.82 | 142.77 | 142.77 | 143.33 | 140.54 | 564,863 |
June 25, 2025 | 144.55 | 141.48 | 141.48 | 144.55 | 141.07 | 567,275 |
June 24, 2025 | 149.26 | 144.55 | 144.55 | 149.41 | 143.5 | 764,243 |
June 23, 2025 | 143.5 | 147.09 | 147.09 | 149.3 | 143 | 555,300 |
June 20, 2025 | 145.57 | 145.87 | 145.87 | 146.9 | 144.15 | 737,025 |
June 18, 2025 | 144.75 | 144.88 | 144.88 | 146.62 | 144.01 | 391,703 |
June 17, 2025 | 142.97 | 144.5 | 144.5 | 145.25 | 141.8 | 404,734 |
June 16, 2025 | 145.15 | 143.7 | 143.7 | 146.54 | 143.29 | 439,294 |
June 13, 2025 | 139.96 | 143.25 | 143.25 | 143.3 | 139.96 | 486,950 |
June 12, 2025 | 140.52 | 141.96 | 141.96 | 142.23 | 139.75 | 577,351 |
June 11, 2025 | 140.44 | 142.31 | 142.31 | 143.72 | 139.5 | 820,135 |
June 10, 2025 | 141.3 | 139.75 | 139.75 | 142.36 | 137.31 | 550,000 |
June 09, 2025 | 145.39 | 141.22 | 141.22 | 145.39 | 137.15 | 835,114 |
June 06, 2025 | 146.22 | 145.46 | 145.46 | 147.05 | 144.21 | 553,439 |
June 05, 2025 | 144.19 | 144.69 | 144.69 | 145.65 | 142.99 | 687,002 |
June 04, 2025 | 142.11 | 143.64 | 143.64 | 145.41 | 141.03 | 947,700 |
June 03, 2025 | 159.63 | 142.55 | 142.55 | 159.63 | 140.48 | 2.31M |
June 02, 2025 | 150.97 | 158.33 | 158.33 | 158.47 | 149.72 | 1.36M |
May 30, 2025 | 149 | 151.39 | 151.39 | 151.92 | 147.7 | 725,850 |
May 29, 2025 | 151.52 | 148.81 | 148.81 | 152.76 | 148.76 | 639,754 |
May 28, 2025 | 152.83 | 151.69 | 151.69 | 154.39 | 151.5 | 572,884 |
May 27, 2025 | 153.2 | 153.39 | 153.39 | 155.06 | 149.47 | 704,918 |
May 23, 2025 | 154.16 | 153 | 153 | 154.4 | 151.26 | 716,559 |
May 22, 2025 | 155.64 | 154.39 | 154.39 | 157.05 | 154.3 | 544,706 |
May 21, 2025 | 156.6 | 155.88 | 155.7 | 158.46 | 155.63 | 461,855 |
May 20, 2025 | 156.13 | 157.46 | 157.46 | 157.82 | 155.1 | 645,261 |
May 19, 2025 | 153.65 | 156.95 | 156.95 | 157.04 | 152.96 | 791,860 |
May 16, 2025 | 153.65 | 154.5 | 154.5 | 154.73 | 153.27 | 724,276 |
May 15, 2025 | 153.56 | 153.78 | 153.78 | 155.41 | 152.37 | 563,177 |
May 14, 2025 | 153.71 | 153.93 | 153.93 | 156.02 | 152.27 | 588,889 |
May 13, 2025 | 150.18 | 153.74 | 153.74 | 155.32 | 150 | 946,963 |
May 12, 2025 | 158.42 | 149.3 | 149.3 | 160.01 | 142.42 | 1.57M |
May 09, 2025 | 156.97 | 156.51 | 156.51 | 158 | 154.32 | 751,669 |
May 08, 2025 | 159.73 | 157.55 | 157.55 | 160.39 | 156.06 | 562,506 |
May 07, 2025 | 158.73 | 158.83 | 158.83 | 159.68 | 157.9 | 487,126 |