132.12
+1.44(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 131.48 | 132.12 | 132.12 | 133.6 | 130.2 | 58.64M |
| July 01, 2025 | 135.31 | 130.68 | 130.68 | 136.32 | 128.51 | 88.75M |
| June 30, 2025 | 137.84 | 136.32 | 136.32 | 138.88 | 134.81 | 94.65M |
| June 27, 2025 | 144.87 | 130.78 | 130.78 | 144.97 | 130.6 | 126.58M |
| June 26, 2025 | 144.85 | 144.25 | 144.29 | 148.21 | 142.91 | 65.64M |
| June 25, 2025 | 144.52 | 142.9 | 142.9 | 147.67 | 141.53 | 56.38M |
| June 24, 2025 | 140.98 | 143.23 | 143.23 | 143.65 | 137.8 | 52.58M |
| June 23, 2025 | 138.9 | 139.92 | 139.92 | 142.15 | 135.96 | 70.5M |
| June 20, 2025 | 140.69 | 137.3 | 137.3 | 142.24 | 136.74 | 86.88M |
| June 18, 2025 | 139 | 139.96 | 139.96 | 140.36 | 137.49 | 58.03M |
| June 17, 2025 | 141.53 | 138.2 | 138.2 | 141.69 | 136.08 | 70.32M |
| June 16, 2025 | 140.03 | 141.41 | 141.41 | 144.86 | 139.81 | 79.73M |
| June 13, 2025 | 133.82 | 137.4 | 137.4 | 139.99 | 133.37 | 93.23M |
| June 12, 2025 | 136.43 | 135.19 | 135.19 | 137.1 | 134.65 | 55.99M |
| June 11, 2025 | 133.92 | 136.39 | 136.39 | 140 | 132.99 | 96.88M |
| June 10, 2025 | 131.02 | 132.81 | 132.81 | 134.07 | 129.41 | 69.31M |
| June 09, 2025 | 127.08 | 132.06 | 132.06 | 132.23 | 124.8 | 74.3M |
| June 06, 2025 | 123.75 | 127.72 | 127.72 | 128.13 | 121.92 | 86.82M |
| June 05, 2025 | 129.27 | 119.91 | 119.91 | 132.85 | 118.93 | 132.24M |
| June 04, 2025 | 132.8 | 130.01 | 130.01 | 132.95 | 125.58 | 96.48M |
| June 03, 2025 | 133.07 | 133.17 | 133.12 | 135.28 | 130.1 | 88.82M |
| June 02, 2025 | 131.45 | 132.04 | 132.04 | 134.47 | 128.86 | 92.12M |
| May 30, 2025 | 123.51 | 131.84 | 131.84 | 131.94 | 122.75 | 181.53M |
| May 29, 2025 | 125.41 | 122.32 | 122.32 | 126.47 | 121.53 | 62.59M |
| May 28, 2025 | 124.23 | 123.76 | 123.76 | 125.65 | 122.91 | 61.84M |
| May 27, 2025 | 126.89 | 123.39 | 123.39 | 127.88 | 120.88 | 85.93M |
| May 23, 2025 | 120.91 | 123.96 | 123.96 | 125.54 | 120.69 | 58.64M |
| May 22, 2025 | 121.93 | 123.99 | 123.99 | 126.33 | 121.38 | 67M |
| May 21, 2025 | 125.16 | 120.58 | 120.58 | 127.11 | 119.41 | 79.69M |
| May 20, 2025 | 127.22 | 125.59 | 125.59 | 128.2 | 124.65 | 60.3M |
| May 19, 2025 | 124.71 | 126.33 | 126.33 | 127.77 | 124.32 | 71.88M |
| May 16, 2025 | 129.23 | 128.94 | 128.94 | 130.33 | 126.76 | 48.12M |
| May 15, 2025 | 128.43 | 128.12 | 128.12 | 130.2 | 125.74 | 68.69M |
| May 14, 2025 | 129.03 | 130.18 | 130.18 | 133.49 | 127.56 | 95.63M |
| May 13, 2025 | 119.94 | 128.1 | 128.1 | 130.6 | 119.31 | 145.16M |
| May 12, 2025 | 120.78 | 118.46 | 118.46 | 120.92 | 115.01 | 93.18M |
| May 09, 2025 | 119.11 | 117.3 | 117.3 | 119.16 | 114.9 | 80.52M |
| May 08, 2025 | 112.33 | 119.15 | 119.15 | 120.38 | 112.07 | 126.07M |
| May 07, 2025 | 107.97 | 110.48 | 110.48 | 111.85 | 107 | 92.31M |
| May 06, 2025 | 112.71 | 108.86 | 108.86 | 113.48 | 105.32 | 193M |
| May 05, 2025 | 123.68 | 123.77 | 123.77 | 125.25 | 121.36 | 109.39M |
| May 02, 2025 | 118.74 | 124.28 | 124.28 | 124.42 | 118.63 | 101.82M |
| May 01, 2025 | 120.03 | 116.2 | 116.2 | 120.19 | 116 | 88.84M |
| April 30, 2025 | 111.46 | 118.44 | 118.44 | 118.78 | 110.54 | 107.5M |
| April 29, 2025 | 114.04 | 116.24 | 116.24 | 116.46 | 113.24 | 73.76M |
| April 28, 2025 | 113.61 | 114.65 | 114.65 | 114.86 | 108.87 | 109.79M |
| April 25, 2025 | 108.05 | 112.39 | 112.39 | 112.5 | 106.56 | 95.06M |
| April 24, 2025 | 101.57 | 107.75 | 107.75 | 107.98 | 100.91 | 97.47M |
| April 23, 2025 | 98.86 | 100.82 | 100.82 | 103.62 | 97.83 | 111.85M |
| April 22, 2025 | 93.1 | 93.99 | 93.99 | 96.34 | 91.35 | 88.56M |
| April 21, 2025 | 92.84 | 90.8 | 90.8 | 96.47 | 89.31 | 83.16M |
| April 17, 2025 | 94.69 | 93.78 | 93.78 | 95.11 | 92.27 | 83.43M |
| April 16, 2025 | 96.28 | 91.85 | 91.85 | 97.3 | 89.62 | 110.96M |
| April 15, 2025 | 93.56 | 98.4 | 98.4 | 98.99 | 93.06 | 116.26M |
| April 14, 2025 | 95.78 | 92.68 | 92.68 | 97.33 | 91.47 | 116.25M |
| April 11, 2025 | 88.03 | 88.55 | 88.55 | 89.55 | 85.47 | 94.62M |
| April 10, 2025 | 88.4 | 88.59 | 88.59 | 90.78 | 84.14 | 123.83M |
| April 09, 2025 | 78.13 | 92.01 | 92.01 | 93.33 | 77.27 | 185.48M |
| April 08, 2025 | 83.29 | 77.32 | 77.32 | 86.11 | 75.22 | 133.79M |
| April 07, 2025 | 66.65 | 77.84 | 77.84 | 81.8 | 66.12 | 166.77M |