130.06
+2.75(+2.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 127.83 | 130.06 | 130.06 | 130.72 | 127.8 | 1.01M |
| August 21, 2025 | 127.53 | 127.31 | 127.31 | 127.82 | 126.79 | 709,907 |
| August 20, 2025 | 127.36 | 127.88 | 127.88 | 128.28 | 125.06 | 698,128 |
| August 19, 2025 | 127.38 | 127.36 | 127.36 | 128.67 | 126.91 | 775,126 |
| August 18, 2025 | 125.56 | 127.05 | 127.05 | 127.2 | 125.56 | 637,900 |
| August 15, 2025 | 129.12 | 126.02 | 126.02 | 129.12 | 125.91 | 787,506 |
| August 14, 2025 | 125.65 | 128.49 | 128.49 | 128.69 | 125.02 | 1.4M |
| August 13, 2025 | 127.8 | 125.97 | 125.97 | 128.34 | 124.53 | 1.15M |
| August 12, 2025 | 126.06 | 127.38 | 127.38 | 127.62 | 125.87 | 1.4M |
| August 11, 2025 | 126.04 | 125.24 | 125.24 | 126.59 | 124.71 | 1.12M |
| August 08, 2025 | 125.51 | 125.65 | 125.65 | 126.4 | 124.71 | 1.15M |
| August 07, 2025 | 126.86 | 124.73 | 124.73 | 126.95 | 124.44 | 1.27M |
| August 06, 2025 | 126.08 | 125.67 | 125.67 | 126.53 | 124.85 | 1.14M |
| August 05, 2025 | 128.48 | 125.92 | 125.92 | 128.65 | 125.03 | 1.45M |
| August 04, 2025 | 127.81 | 127.65 | 127.65 | 128.47 | 126.81 | 841,004 |
| August 01, 2025 | 127.73 | 127.06 | 127.06 | 128.53 | 125.38 | 1.41M |
| July 31, 2025 | 130.97 | 130 | 130 | 131.98 | 129.57 | 1.29M |
| July 30, 2025 | 131.46 | 131.56 | 131.56 | 132.75 | 130.7 | 805,618 |
| July 29, 2025 | 130.94 | 131.64 | 131.64 | 132.47 | 130.24 | 1.32M |
| July 28, 2025 | 129.83 | 129.78 | 129.78 | 130.13 | 128.72 | 817,000 |
| July 25, 2025 | 128.96 | 130.03 | 130.03 | 130.19 | 127.71 | 1.16M |
| July 24, 2025 | 124.74 | 128.76 | 128.76 | 129.16 | 123.4 | 2.29M |
| July 23, 2025 | 121 | 124.23 | 124.23 | 125.63 | 118.99 | 3.43M |
| July 22, 2025 | 128 | 126.53 | 126.53 | 128.17 | 125.47 | 1.87M |
| July 21, 2025 | 127.8 | 125.59 | 125.59 | 127.8 | 125.51 | 1.41M |
| July 18, 2025 | 127.62 | 127.93 | 127.93 | 128.23 | 127.08 | 1.38M |
| July 17, 2025 | 124.5 | 127.06 | 127.06 | 127.21 | 124.41 | 1.13M |
| July 16, 2025 | 124.56 | 124.81 | 124.81 | 125.5 | 123.04 | 2.26M |
| July 15, 2025 | 126 | 123.6 | 123.6 | 127.04 | 123.45 | 2.05M |
| July 14, 2025 | 125.91 | 126.57 | 126.57 | 126.65 | 124.26 | 1.28M |
| July 11, 2025 | 125.65 | 125.91 | 125.91 | 126.16 | 124.28 | 1.46M |
| July 10, 2025 | 127 | 126.62 | 126.62 | 128.12 | 126.29 | 1.66M |
| July 09, 2025 | 126.52 | 127 | 127 | 127.83 | 125.77 | 1.61M |
| July 08, 2025 | 128.62 | 125.96 | 125.96 | 128.82 | 125.89 | 1.73M |
| July 07, 2025 | 131.83 | 128.5 | 128.5 | 132.37 | 128.25 | 2.48M |
| July 03, 2025 | 132.5 | 131.7 | 131.7 | 133 | 131.39 | 1.44M |
| July 02, 2025 | 128.54 | 132.06 | 132.06 | 132.12 | 127.35 | 2.05M |
| July 01, 2025 | 126.12 | 127.99 | 127.99 | 128.17 | 125.25 | 2.55M |
| June 30, 2025 | 124.94 | 126.79 | 126.79 | 127.09 | 124.24 | 2.95M |
| June 27, 2025 | 123.17 | 124.41 | 124.41 | 124.52 | 121.77 | 2.36M |
| June 26, 2025 | 123.8 | 122.97 | 122.97 | 124.19 | 121.98 | 2.08M |
| June 25, 2025 | 118.58 | 123.8 | 123.8 | 124.15 | 118.53 | 4.31M |
| June 24, 2025 | 121.36 | 118.18 | 118.18 | 121.5 | 117.77 | 4.71M |
| June 23, 2025 | 119 | 120.81 | 120.81 | 123.31 | 117.72 | 15.63M |
| June 20, 2025 | 111.9 | 111.85 | 111.85 | 112.73 | 111.42 | 2.55M |
| June 18, 2025 | 109.39 | 110.98 | 110.98 | 113.12 | 109.39 | 2.39M |
| June 17, 2025 | 110.22 | 109.63 | 109.63 | 111.03 | 109 | 1.82M |
| June 16, 2025 | 108.58 | 110.91 | 110.91 | 111.31 | 108.43 | 1.84M |
| June 13, 2025 | 107.94 | 107.75 | 107.75 | 109.05 | 107.08 | 1.32M |
| June 12, 2025 | 108.04 | 109.06 | 109.06 | 109.29 | 107.18 | 1M |
| June 11, 2025 | 110 | 108.44 | 108.44 | 110.1 | 108.12 | 1.93M |
| June 10, 2025 | 108.65 | 109.91 | 109.91 | 110.85 | 108.12 | 2.42M |
| June 09, 2025 | 107.91 | 108.74 | 108.74 | 109.31 | 107.42 | 1.42M |
| June 06, 2025 | 107.14 | 107.91 | 107.91 | 108.02 | 106.86 | 1.2M |
| June 05, 2025 | 106.09 | 106.47 | 105.72 | 106.95 | 105.43 | 1.34M |
| June 04, 2025 | 106.92 | 106.1 | 105.35 | 107.45 | 106.09 | 1.02M |
| June 03, 2025 | 106.15 | 107.05 | 106.3 | 107.21 | 104.99 | 1.21M |
| June 02, 2025 | 105.98 | 106.31 | 105.56 | 106.64 | 105.08 | 1.06M |
| May 30, 2025 | 106.82 | 106.74 | 105.99 | 107.28 | 105.2 | 3.65M |
| May 29, 2025 | 107 | 107.32 | 106.56 | 107.56 | 106.19 | 1.41M |