127.11
+0.23(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 126.76 | 127.11 | 127.11 | 129.69 | 126.75 | 48,950 |
| August 15, 2025 | 129 | 126.88 | 126.88 | 129.08 | 126.69 | 83,300 |
| August 14, 2025 | 127.59 | 128.63 | 128.63 | 128.73 | 127.49 | 71,739 |
| August 13, 2025 | 127.9 | 128.68 | 128.68 | 129.18 | 127.9 | 59,924 |
| August 12, 2025 | 124.37 | 126.94 | 126.94 | 127.13 | 124.37 | 94,618 |
| August 11, 2025 | 122.65 | 123.36 | 123.36 | 123.91 | 121.93 | 114,700 |
| August 08, 2025 | 126.24 | 122.82 | 122.82 | 126.4 | 122.82 | 90,248 |
| August 07, 2025 | 128.96 | 125.52 | 125.52 | 130.41 | 123 | 94,580 |
| August 06, 2025 | 124.71 | 125.81 | 125.81 | 126.51 | 124.33 | 85,000 |
| August 05, 2025 | 124.75 | 124.78 | 124.78 | 125.35 | 123.37 | 67,000 |
| August 04, 2025 | 123.68 | 124.83 | 124.83 | 124.84 | 123.68 | 57,552 |
| August 01, 2025 | 123.84 | 123.09 | 123.09 | 125.17 | 121.65 | 66,602 |
| July 31, 2025 | 124.17 | 124.77 | 124.77 | 125.44 | 123.17 | 66,300 |
| July 30, 2025 | 126.39 | 124.71 | 124.71 | 127.07 | 124.41 | 105,201 |
| July 29, 2025 | 126.01 | 125.89 | 125.89 | 126.79 | 123.9 | 64,549 |
| July 28, 2025 | 125.01 | 125.13 | 125.13 | 126.37 | 124.63 | 75,300 |
| July 25, 2025 | 122.7 | 124.8 | 124.8 | 125.04 | 121.92 | 79,000 |
| July 24, 2025 | 121.47 | 122.38 | 122.38 | 122.7 | 120.88 | 86,023 |
| July 23, 2025 | 121.25 | 122.26 | 122.26 | 122.59 | 120.3 | 57,700 |
| July 22, 2025 | 119.56 | 120.44 | 120.44 | 121.79 | 119.28 | 96,534 |
| July 21, 2025 | 119.87 | 119.84 | 119.84 | 120.28 | 119.4 | 62,313 |
| July 18, 2025 | 120.25 | 119.63 | 119.63 | 120.25 | 117.92 | 187,915 |
| July 17, 2025 | 118.98 | 120.06 | 120.06 | 120.78 | 118.98 | 89,000 |
| July 16, 2025 | 119.49 | 119.63 | 119.63 | 120.92 | 118.84 | 111,800 |
| July 15, 2025 | 122.87 | 119.62 | 119.62 | 122.87 | 119.51 | 103,114 |
| July 14, 2025 | 121.47 | 122.42 | 122.42 | 123.19 | 119.17 | 172,434 |
| July 11, 2025 | 125.74 | 121.75 | 121.75 | 125.74 | 121.52 | 100,939 |
| July 10, 2025 | 124.58 | 126.08 | 126.08 | 126.49 | 124.09 | 120,407 |
| July 09, 2025 | 124.4 | 124.94 | 124.94 | 125.23 | 123.75 | 121,300 |
| July 08, 2025 | 122.75 | 123.91 | 123.91 | 124.47 | 122.28 | 104,925 |
| July 07, 2025 | 122.06 | 122.75 | 122.75 | 123.53 | 121.86 | 87,300 |
| July 03, 2025 | 122.96 | 122.39 | 122.39 | 122.96 | 121.21 | 45,423 |
| July 02, 2025 | 121.6 | 122.15 | 122.15 | 122.67 | 121.31 | 97,740 |
| July 01, 2025 | 120.83 | 121.12 | 121.12 | 121.95 | 120.53 | 76,930 |
| June 30, 2025 | 121.19 | 121.12 | 121.12 | 121.28 | 119.54 | 89,200 |
| June 27, 2025 | 121.26 | 120.4 | 120.4 | 121.82 | 119.65 | 182,600 |
| June 26, 2025 | 119.17 | 121.3 | 121.3 | 121.31 | 119.02 | 83,500 |
| June 25, 2025 | 118.58 | 119.18 | 119.18 | 119.49 | 118.11 | 58,400 |
| June 24, 2025 | 117.23 | 118.39 | 118.39 | 119.17 | 116.9 | 65,500 |
| June 23, 2025 | 113.48 | 116.32 | 116.32 | 116.42 | 113.48 | 61,500 |
| June 20, 2025 | 113.75 | 113.44 | 113.44 | 114.43 | 113.26 | 101,400 |
| June 18, 2025 | 112.91 | 113.36 | 113.36 | 114.58 | 112.91 | 50,635 |
| June 17, 2025 | 112.61 | 113.11 | 113.11 | 113.89 | 112.61 | 64,900 |
| June 16, 2025 | 113.45 | 113.27 | 113.27 | 114.51 | 112.84 | 52,500 |
| June 13, 2025 | 113.82 | 112.45 | 112.45 | 113.82 | 112.16 | 52,100 |
| June 12, 2025 | 114.98 | 115.11 | 115.11 | 116.39 | 114.9 | 50,606 |
| June 11, 2025 | 115.84 | 115.87 | 115.87 | 116.37 | 114.7 | 78,700 |
| June 10, 2025 | 114.68 | 115.07 | 115.07 | 115.92 | 114.68 | 71,844 |
| June 09, 2025 | 114.49 | 114.76 | 114.76 | 115.86 | 114.04 | 77,535 |
| June 06, 2025 | 115.32 | 114.59 | 114.59 | 115.32 | 113.74 | 51,113 |
| June 05, 2025 | 113.74 | 113.89 | 113.89 | 114.5 | 113.1 | 65,713 |
| June 04, 2025 | 115.92 | 113.86 | 113.86 | 115.92 | 113.36 | 101,429 |
| June 03, 2025 | 116.27 | 116.13 | 116.13 | 116.91 | 114.51 | 87,207 |
| June 02, 2025 | 115.54 | 116.38 | 116.38 | 116.62 | 113.77 | 68,921 |
| May 30, 2025 | 116.42 | 116.18 | 115.9 | 117.13 | 115.95 | 154,722 |
| May 29, 2025 | 116.69 | 117.02 | 116.74 | 117.18 | 116.06 | 50,000 |
| May 28, 2025 | 116.78 | 116.53 | 116.25 | 117.42 | 115.96 | 98,200 |
| May 27, 2025 | 115.16 | 117.05 | 116.77 | 117.4 | 114.94 | 103,600 |
| May 23, 2025 | 112.37 | 114.43 | 114.43 | 114.43 | 111.82 | 88,808 |
| May 22, 2025 | 114.93 | 113.99 | 113.99 | 115.71 | 113.75 | 79,224 |