132.19
-1.94(-1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 134.35 | 132.19 | 132.19 | 134.84 | 130 | 1.69M |
| August 21, 2025 | 133.8 | 134.13 | 134.13 | 135.35 | 132.09 | 728,500 |
| August 20, 2025 | 135.3 | 134.88 | 134.88 | 137.88 | 134.5 | 929,400 |
| August 19, 2025 | 135.2 | 135.54 | 135.54 | 140.54 | 134.73 | 1.42M |
| August 18, 2025 | 134.01 | 133.81 | 133.81 | 134.39 | 132.23 | 1.25M |
| August 15, 2025 | 132.1 | 133.52 | 133.52 | 133.75 | 129.26 | 1.03M |
| August 14, 2025 | 134.75 | 131.9 | 131.9 | 134.75 | 131.55 | 678,549 |
| August 13, 2025 | 133.56 | 135.24 | 135.24 | 135.78 | 132.8 | 823,310 |
| August 12, 2025 | 135.35 | 132.91 | 132.91 | 136.82 | 132.85 | 710,458 |
| August 11, 2025 | 134.44 | 135.14 | 135.14 | 135.95 | 133.24 | 1.01M |
| August 08, 2025 | 139.3 | 135.1 | 135.1 | 139.67 | 134.26 | 898,119 |
| August 07, 2025 | 140.88 | 139.35 | 139.35 | 141.08 | 136.09 | 850,300 |
| August 06, 2025 | 138.28 | 140.8 | 140.8 | 141.74 | 137.97 | 655,200 |
| August 05, 2025 | 139.54 | 138.42 | 138.42 | 140.98 | 137.65 | 753,413 |
| August 04, 2025 | 138.25 | 140.13 | 140.13 | 140.27 | 136.31 | 511,700 |
| August 01, 2025 | 133.71 | 138.04 | 138.04 | 138.16 | 130.26 | 650,319 |
| July 31, 2025 | 139.68 | 136.63 | 136.63 | 140.25 | 136.27 | 740,879 |
| July 30, 2025 | 138.86 | 138.51 | 138.51 | 139.64 | 136.54 | 567,046 |
| July 29, 2025 | 139.34 | 137.89 | 137.89 | 139.39 | 136.97 | 895,923 |
| July 28, 2025 | 133.94 | 139.34 | 139.34 | 140.25 | 133.8 | 1.33M |
| July 25, 2025 | 132.58 | 133.73 | 133.73 | 134.83 | 132.12 | 582,400 |
| July 24, 2025 | 131.74 | 131.75 | 131.75 | 132.76 | 129.56 | 691,817 |
| July 23, 2025 | 135.69 | 131.96 | 131.96 | 136.13 | 131.23 | 619,545 |
| July 22, 2025 | 135.57 | 135.01 | 135.01 | 136.98 | 133.69 | 754,248 |
| July 21, 2025 | 132.16 | 134.89 | 134.89 | 135.91 | 132.16 | 861,354 |
| July 18, 2025 | 133.13 | 132.16 | 132.16 | 133.7 | 131.68 | 875,100 |
| July 17, 2025 | 128 | 131.89 | 131.89 | 132.34 | 127.68 | 919,238 |
| July 16, 2025 | 123.41 | 127.35 | 127.35 | 127.85 | 123.41 | 1.25M |
| July 15, 2025 | 128.13 | 123.13 | 123.13 | 128.6 | 122.94 | 1.67M |
| July 14, 2025 | 126.94 | 128.24 | 128.24 | 130.06 | 125.85 | 976,821 |
| July 11, 2025 | 125.69 | 127.01 | 127.01 | 128.57 | 125.69 | 671,600 |
| July 10, 2025 | 127 | 126.68 | 126.68 | 128.37 | 125.96 | 906,901 |
| July 09, 2025 | 128.05 | 127.64 | 127.64 | 129.56 | 127.32 | 851,900 |
| July 08, 2025 | 128.03 | 127.08 | 127.08 | 128.4 | 124.51 | 968,617 |
| July 07, 2025 | 130.07 | 128 | 128 | 131.28 | 127.33 | 999,876 |
| July 03, 2025 | 129.3 | 130.9 | 130.9 | 131.14 | 128.15 | 427,736 |
| July 02, 2025 | 130.39 | 130.18 | 130.18 | 130.8 | 128.04 | 1.04M |
| July 01, 2025 | 131.5 | 130.48 | 130.48 | 132.8 | 128.99 | 1.06M |
| June 30, 2025 | 132.92 | 131.78 | 131.78 | 132.92 | 129.6 | 1.46M |
| June 27, 2025 | 134.23 | 132.8 | 132.8 | 134.59 | 132.03 | 1.36M |
| June 26, 2025 | 131.85 | 133.44 | 133.44 | 133.57 | 130.37 | 1.32M |
| June 25, 2025 | 130.43 | 131.47 | 131.47 | 132.22 | 129.56 | 1.26M |
| June 24, 2025 | 127.89 | 129.55 | 129.52 | 129.92 | 125.33 | 1.63M |
| June 23, 2025 | 122.9 | 129.21 | 129.21 | 129.38 | 122.47 | 2.14M |
| June 20, 2025 | 120.29 | 121.82 | 121.82 | 122.16 | 119.1 | 1.11M |
| June 18, 2025 | 116.8 | 120.32 | 120.32 | 121.51 | 115.91 | 1.48M |
| June 17, 2025 | 119.71 | 116.12 | 116.12 | 120.08 | 115.64 | 1.07M |
| June 16, 2025 | 116.76 | 120.8 | 120.8 | 120.94 | 116.44 | 1.13M |
| June 13, 2025 | 112.85 | 114.48 | 114.48 | 117.14 | 112.69 | 932,200 |
| June 12, 2025 | 112.11 | 114.21 | 114.21 | 114.95 | 111.34 | 1.33M |
| June 11, 2025 | 113.48 | 112.11 | 112.11 | 116.04 | 112 | 1.22M |
| June 10, 2025 | 115.57 | 113.01 | 113.01 | 116.19 | 111.84 | 1.17M |
| June 09, 2025 | 120.98 | 115.88 | 115.88 | 120.98 | 115.76 | 1.25M |
| June 06, 2025 | 115.15 | 119.37 | 119.37 | 119.7 | 114.16 | 1.07M |
| June 05, 2025 | 114.64 | 115.01 | 115.01 | 116.45 | 112.48 | 1.14M |
| June 04, 2025 | 109.96 | 114.41 | 114.41 | 115.86 | 107 | 2.52M |
| June 03, 2025 | 106.78 | 109.91 | 109.91 | 112.22 | 105.5 | 2.72M |
| June 02, 2025 | 110.56 | 111.92 | 111.92 | 113.43 | 110.2 | 2.55M |
| May 30, 2025 | 111.18 | 111.45 | 111.45 | 112.18 | 110.31 | 1.03M |
| May 29, 2025 | 114.92 | 111.75 | 111.75 | 116.32 | 110.91 | 1.16M |