127.31
-2.99(-2.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 121.95 | 124.29 | 123.62 | 124.42 | 121.52 | 1.52M |
| May 23, 2025 | 119.38 | 119.75 | 119.75 | 119.75 | 118.43 | 1.02M |
| May 22, 2025 | 119.69 | 119.02 | 119.02 | 119.81 | 118.9 | 680,246 |
| May 21, 2025 | 120.7 | 120.53 | 120.53 | 121.65 | 120.03 | 845,160 |
| May 20, 2025 | 119.91 | 120.99 | 120.99 | 121.15 | 119.74 | 1.08M |
| May 19, 2025 | 118 | 119.1 | 119.1 | 119.23 | 116.25 | 1.79M |
| May 16, 2025 | 122.61 | 119.58 | 119.58 | 122.61 | 119.08 | 2.02M |
| May 15, 2025 | 115.85 | 122.76 | 122.76 | 123.56 | 115.75 | 4.25M |
| May 14, 2025 | 106.94 | 106.95 | 106.95 | 107.06 | 105.46 | 636,339 |
| May 13, 2025 | 105.5 | 106.4 | 106.4 | 107.2 | 105 | 678,068 |
| May 12, 2025 | 107.08 | 106.82 | 106.82 | 107.66 | 105.46 | 1.1M |
| May 09, 2025 | 106 | 103.44 | 103.44 | 106.98 | 103.23 | 906,661 |
| May 08, 2025 | 106.5 | 106.49 | 106.49 | 107.08 | 105.47 | 660,000 |
| May 07, 2025 | 108.63 | 106.48 | 106.48 | 108.69 | 106.4 | 772,073 |