124.71
+1(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 123.78 | 124.71 | 124.71 | 128.5 | 122.57 | 246,000 |
| July 02, 2025 | 124.98 | 123.71 | 123.71 | 127.46 | 122.24 | 331,500 |
| July 01, 2025 | 126.75 | 125.28 | 125.28 | 129.3 | 123.5 | 230,923 |
| June 30, 2025 | 128.81 | 127.97 | 127.97 | 130.32 | 125.09 | 376,133 |
| June 27, 2025 | 128 | 128.25 | 128.25 | 128.82 | 124 | 681,454 |
| June 26, 2025 | 123.87 | 127.8 | 127.8 | 129.5 | 121.51 | 526,036 |
| June 25, 2025 | 135 | 122.33 | 122.33 | 136 | 121.41 | 761,446 |
| June 24, 2025 | 133.38 | 134.04 | 134.04 | 138.31 | 129.75 | 519,252 |
| June 23, 2025 | 135.6 | 131.22 | 131.22 | 138.13 | 129.76 | 443,800 |
| June 20, 2025 | 137.7 | 138.48 | 138.48 | 141 | 135.76 | 354,600 |
| June 18, 2025 | 135.59 | 135.49 | 135.49 | 136.16 | 131.71 | 323,790 |
| June 17, 2025 | 142.33 | 135.11 | 135.11 | 143.04 | 133 | 489,300 |
| June 16, 2025 | 149.16 | 145.41 | 145.41 | 152.99 | 145.09 | 344,000 |
| June 13, 2025 | 149.24 | 146.69 | 146.69 | 154.86 | 142 | 488,191 |
| June 12, 2025 | 153 | 155.53 | 155.53 | 162.99 | 152.2 | 484,623 |
| June 11, 2025 | 152.36 | 154.57 | 154.57 | 156 | 150.02 | 346,841 |
| June 10, 2025 | 152.73 | 151.73 | 151.73 | 153.49 | 145.79 | 347,370 |
| June 09, 2025 | 152.66 | 152.92 | 152.92 | 153.65 | 147.8 | 404,531 |
| June 06, 2025 | 142.26 | 151.73 | 151.73 | 153.65 | 140.66 | 786,200 |
| June 05, 2025 | 133.8 | 139.17 | 139.17 | 142.56 | 132.03 | 477,847 |
| June 04, 2025 | 137.36 | 133.99 | 133.99 | 138.47 | 130.5 | 327,107 |
| June 03, 2025 | 138.49 | 137.54 | 137.54 | 141.14 | 135 | 383,200 |
| June 02, 2025 | 130.6 | 137.8 | 137.8 | 141.5 | 127.51 | 454,108 |
| May 30, 2025 | 124.73 | 130.99 | 130.99 | 132.39 | 124.16 | 349,576 |
| May 29, 2025 | 130.17 | 125.32 | 125.32 | 130.41 | 123.65 | 376,116 |
| May 28, 2025 | 132 | 128.6 | 128.6 | 133.55 | 128.21 | 246,104 |
| May 27, 2025 | 131.12 | 132.4 | 132.4 | 132.86 | 128.89 | 304,000 |
| May 23, 2025 | 126 | 129.6 | 129.6 | 132.43 | 125 | 242,259 |
| May 22, 2025 | 125.63 | 130 | 130 | 132.25 | 123 | 411,991 |
| May 21, 2025 | 133.62 | 125.91 | 125.91 | 135.26 | 124.5 | 719,900 |
| May 20, 2025 | 137.43 | 137.75 | 137.75 | 138.2 | 134.6 | 242,827 |
| May 19, 2025 | 132.25 | 136.53 | 136.53 | 137.73 | 132.25 | 294,744 |
| May 16, 2025 | 135.9 | 135.74 | 135.74 | 138.65 | 133.29 | 274,695 |
| May 15, 2025 | 140 | 135.71 | 135.71 | 141.87 | 135.4 | 370,013 |
| May 14, 2025 | 151.54 | 141.2 | 141.2 | 155.08 | 141.07 | 548,439 |
| May 13, 2025 | 153.04 | 150.24 | 150.24 | 157.36 | 148.22 | 547,508 |
| May 12, 2025 | 153.11 | 152.05 | 152.05 | 157.58 | 147.5 | 509,900 |
| May 09, 2025 | 143.9 | 147.42 | 147.42 | 155 | 141.32 | 544,233 |
| May 08, 2025 | 150.99 | 141.3 | 141.3 | 157.75 | 125 | 1.47M |
| May 07, 2025 | 137.19 | 139.93 | 139.93 | 150.4 | 135.86 | 928,661 |
| May 06, 2025 | 140.51 | 137.76 | 137.76 | 143.56 | 136.24 | 394,193 |
| May 05, 2025 | 140 | 143.61 | 143.61 | 144.5 | 138.61 | 275,257 |
| May 02, 2025 | 137.5 | 143.09 | 143.09 | 144.74 | 136.06 | 414,342 |
| May 01, 2025 | 143.68 | 136.63 | 136.63 | 144.44 | 133.33 | 399,130 |
| April 30, 2025 | 146 | 139.67 | 139.67 | 146.28 | 134.54 | 825,600 |
| April 29, 2025 | 151.54 | 151 | 151 | 154.82 | 147.85 | 245,259 |
| April 28, 2025 | 150 | 151.84 | 151.84 | 152.07 | 142.39 | 356,456 |
| April 25, 2025 | 148.55 | 149.07 | 149.07 | 151.5 | 145.16 | 269,055 |
| April 24, 2025 | 147.5 | 150.15 | 150.15 | 150.95 | 145.49 | 460,327 |
| April 23, 2025 | 141.01 | 147.6 | 147.6 | 150.65 | 140.5 | 625,500 |
| April 22, 2025 | 122.87 | 134.95 | 134.95 | 135.67 | 121.37 | 513,346 |
| April 21, 2025 | 128.12 | 118.39 | 118.39 | 129.02 | 114 | 505,264 |
| April 17, 2025 | 128.01 | 129.74 | 129.74 | 131.68 | 125.75 | 325,547 |
| April 16, 2025 | 125.26 | 128.12 | 128.12 | 134.53 | 124.45 | 598,900 |
| April 15, 2025 | 125.19 | 127.21 | 127.21 | 129.49 | 124.06 | 297,676 |
| April 14, 2025 | 123.82 | 125.29 | 125.29 | 132.49 | 121 | 650,900 |
| April 11, 2025 | 121 | 120 | 120 | 121.57 | 113.59 | 375,424 |
| April 10, 2025 | 124.56 | 118.71 | 118.71 | 126.86 | 114.05 | 628,626 |
| April 09, 2025 | 108.95 | 128.86 | 128.86 | 129.85 | 105.03 | 1.07M |
| April 08, 2025 | 119.37 | 108.1 | 108.1 | 121 | 106.67 | 718,012 |