131.89
+0.02(+0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 129.93 | 131.87 | 131.87 | 132.11 | 129.93 | 517,480 |
August 20, 2025 | 129.52 | 130.52 | 130.52 | 130.61 | 128.89 | 399,900 |
August 19, 2025 | 128.76 | 128.32 | 128.32 | 129.73 | 127.7 | 598,147 |
August 18, 2025 | 130.92 | 130.3 | 130.3 | 131.99 | 130.17 | 899,472 |
August 15, 2025 | 128.93 | 129.22 | 129.22 | 130.55 | 128.7 | 954,000 |
August 14, 2025 | 123 | 129.67 | 129.67 | 132.97 | 122.24 | 2.17M |
August 13, 2025 | 139.09 | 134.9 | 134.9 | 139.22 | 133.4 | 1.98M |
August 12, 2025 | 130.87 | 130.97 | 130.97 | 131.52 | 130.1 | 997,645 |
August 11, 2025 | 128.5 | 128.88 | 128.88 | 129.03 | 127.66 | 762,100 |
August 08, 2025 | 130.5 | 128.62 | 128.62 | 130.71 | 127.94 | 817,336 |
August 07, 2025 | 132 | 130.92 | 130.92 | 132.76 | 130.37 | 760,600 |
August 06, 2025 | 131.92 | 131.63 | 131.63 | 132.39 | 129.87 | 717,928 |
August 05, 2025 | 131.78 | 131.29 | 131.29 | 132.37 | 131.18 | 743,520 |
August 04, 2025 | 131.5 | 130.28 | 130.28 | 131.72 | 130.28 | 536,700 |
August 01, 2025 | 127.78 | 127.31 | 127.31 | 127.91 | 125.8 | 660,100 |
July 31, 2025 | 130.13 | 130.3 | 130.3 | 130.81 | 129.24 | 593,980 |
July 30, 2025 | 130 | 130.32 | 130.32 | 131.53 | 129.82 | 515,450 |
July 29, 2025 | 131.9 | 131.53 | 131.53 | 132.1 | 130.99 | 745,918 |
July 28, 2025 | 133.08 | 131.88 | 131.88 | 133.51 | 131.55 | 546,912 |
July 25, 2025 | 135.13 | 135.48 | 135.48 | 136.09 | 134.92 | 362,743 |
July 24, 2025 | 136.8 | 136.3 | 136.3 | 137.15 | 135.1 | 714,700 |
July 23, 2025 | 140.16 | 140.56 | 140.56 | 141.45 | 140.08 | 482,643 |
July 22, 2025 | 138.95 | 139.49 | 139.49 | 139.69 | 137.11 | 728,422 |
July 21, 2025 | 136.49 | 137.35 | 137.35 | 137.72 | 136.35 | 510,212 |
July 18, 2025 | 135.88 | 136.12 | 136.12 | 136.88 | 135.54 | 630,087 |
July 17, 2025 | 132.38 | 133.19 | 133.19 | 133.3 | 131.99 | 720,626 |
July 16, 2025 | 132.89 | 132.61 | 132.61 | 132.93 | 131.03 | 522,530 |
July 15, 2025 | 132.52 | 133.13 | 133.13 | 133.5 | 131.62 | 749,461 |
July 14, 2025 | 128.48 | 129.9 | 129.9 | 130 | 128.2 | 419,928 |
July 11, 2025 | 128.37 | 128.28 | 128.28 | 128.86 | 127.71 | 533,266 |
July 10, 2025 | 128.92 | 127.58 | 127.58 | 129.52 | 126.46 | 1.46M |
July 09, 2025 | 131.03 | 130.25 | 130.25 | 131.16 | 129.16 | 670,746 |
July 08, 2025 | 134.88 | 133.28 | 133.28 | 135.1 | 133.22 | 382,528 |
July 07, 2025 | 132.51 | 133.03 | 133.03 | 134.28 | 132.51 | 631,111 |
July 03, 2025 | 132.55 | 132.85 | 132.85 | 133.19 | 132.07 | 377,800 |
July 02, 2025 | 132.39 | 133 | 133 | 133.17 | 131.78 | 466,100 |
July 01, 2025 | 134.58 | 134.78 | 134.78 | 135.32 | 133.9 | 610,643 |
June 30, 2025 | 133.87 | 134.58 | 134.58 | 135.23 | 133.12 | 775,166 |
June 27, 2025 | 132.24 | 132.65 | 132.65 | 133.11 | 132.21 | 627,614 |
June 26, 2025 | 133.25 | 132.92 | 132.92 | 133.79 | 132.57 | 853,697 |
June 25, 2025 | 133.82 | 133.16 | 133.16 | 134 | 133 | 672,848 |
June 24, 2025 | 132.4 | 134.05 | 134.05 | 134.12 | 132.24 | 993,185 |
June 23, 2025 | 128.3 | 130.33 | 130.33 | 130.39 | 127.59 | 512,784 |
June 20, 2025 | 129.52 | 128.63 | 128.63 | 130.07 | 128.46 | 1.47M |
June 18, 2025 | 129.99 | 128.67 | 128.67 | 130.01 | 128.34 | 907,228 |
June 17, 2025 | 130.34 | 129.61 | 129.61 | 130.7 | 129.6 | 739,648 |
June 16, 2025 | 130.85 | 131.08 | 131.08 | 132.04 | 130.34 | 864,479 |
June 13, 2025 | 131.09 | 129.38 | 129.38 | 131.7 | 129.38 | 1.23M |
June 12, 2025 | 132.13 | 132.76 | 132.76 | 133.26 | 131.96 | 1.04M |
June 11, 2025 | 132.75 | 132.97 | 132.97 | 133.8 | 132.38 | 1.14M |
June 10, 2025 | 130.01 | 131.34 | 131.34 | 131.34 | 129.67 | 575,083 |
June 09, 2025 | 130.02 | 130.19 | 130.19 | 130.7 | 129.52 | 891,244 |
June 06, 2025 | 126.4 | 127.02 | 127.02 | 127.05 | 125.02 | 609,500 |
June 05, 2025 | 128 | 128.63 | 128.63 | 129.08 | 127.57 | 947,500 |
June 04, 2025 | 126.5 | 127.22 | 127.22 | 127.67 | 126.49 | 942,573 |
June 03, 2025 | 125.81 | 126.06 | 126.06 | 126.5 | 125.38 | 1.88M |
June 02, 2025 | 122.31 | 123.2 | 123.2 | 123.48 | 122.27 | 801,420 |
May 30, 2025 | 121.96 | 121.76 | 121.76 | 122.19 | 119.8 | 1.6M |
May 29, 2025 | 126.01 | 124.27 | 123.6 | 126.81 | 123.92 | 1.36M |
May 28, 2025 | 125 | 123.86 | 123.19 | 126 | 123.57 | 1.12M |