131.73
-4.27(-3.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 134.98 | 131.73 | 131.73 | 134.98 | 131.24 | 216,194 |
| July 10, 2025 | 138.46 | 136 | 136 | 138.49 | 135.62 | 245,941 |
| July 09, 2025 | 139.9 | 138.73 | 138.73 | 140.53 | 136.24 | 217,936 |
| July 08, 2025 | 138.28 | 139.64 | 139.64 | 140.88 | 137.39 | 301,927 |
| July 07, 2025 | 140.23 | 137.39 | 137.39 | 142.09 | 137.27 | 312,252 |
| July 03, 2025 | 140.87 | 141.36 | 141.36 | 142.8 | 140.37 | 179,300 |
| July 02, 2025 | 138.11 | 139.94 | 139.94 | 140.16 | 137.34 | 341,522 |
| July 01, 2025 | 135.7 | 138.87 | 138.87 | 140.04 | 134.78 | 344,200 |
| June 30, 2025 | 134.24 | 136.09 | 136.09 | 137.15 | 133.5 | 445,503 |
| June 27, 2025 | 134 | 133.13 | 133.13 | 135.78 | 132.26 | 678,900 |
| June 26, 2025 | 134.28 | 134.07 | 134.07 | 134.66 | 132.63 | 300,124 |
| June 25, 2025 | 136.77 | 133.61 | 133.61 | 138.66 | 133.21 | 246,206 |
| June 24, 2025 | 138.44 | 136.48 | 136.48 | 138.51 | 136 | 179,510 |
| June 23, 2025 | 133.91 | 136.65 | 136.65 | 137.09 | 133.86 | 222,766 |
| June 20, 2025 | 133.7 | 133.47 | 133.47 | 135.1 | 132.65 | 359,641 |
| June 18, 2025 | 133.65 | 134.09 | 134.09 | 135.35 | 132.6 | 256,803 |
| June 17, 2025 | 134.64 | 134.36 | 134.36 | 136.3 | 134 | 261,700 |
| June 16, 2025 | 135.93 | 134.64 | 134.64 | 136.79 | 134.01 | 279,610 |
| June 13, 2025 | 135.62 | 134.8 | 134.8 | 137.18 | 134.03 | 276,527 |
| June 12, 2025 | 136.02 | 137.89 | 137.89 | 138.26 | 135.17 | 613,707 |
| June 11, 2025 | 145 | 136.21 | 136.21 | 145 | 136.13 | 567,042 |
| June 10, 2025 | 141.78 | 144.5 | 144.5 | 144.89 | 140.25 | 336,116 |
| June 09, 2025 | 143.48 | 141.11 | 141.11 | 143.5 | 139.81 | 344,700 |
| June 06, 2025 | 144.06 | 142.35 | 142.35 | 144.06 | 141.76 | 291,100 |
| June 05, 2025 | 144.68 | 142.27 | 142.27 | 145.64 | 142.18 | 277,400 |
| June 04, 2025 | 139.61 | 145.01 | 145.01 | 147.61 | 139.61 | 399,710 |
| June 03, 2025 | 139.61 | 142.13 | 142.13 | 142.36 | 137.78 | 239,730 |
| June 02, 2025 | 140.25 | 138.91 | 138.91 | 141.97 | 136.75 | 279,538 |
| May 30, 2025 | 141.73 | 140.76 | 140.76 | 141.73 | 139.58 | 448,300 |
| May 29, 2025 | 143.87 | 141.73 | 141.73 | 144.64 | 141.45 | 234,540 |
| May 28, 2025 | 145.98 | 142.76 | 142.76 | 146.94 | 142.55 | 170,961 |
| May 27, 2025 | 145.55 | 145.87 | 145.87 | 146.34 | 142.32 | 220,800 |
| May 23, 2025 | 142.64 | 142.89 | 142.89 | 144.61 | 142.64 | 214,600 |
| May 22, 2025 | 144 | 145.67 | 145.67 | 146.19 | 143.15 | 282,244 |
| May 21, 2025 | 147.02 | 144.05 | 144.05 | 147.79 | 143.4 | 171,498 |
| May 20, 2025 | 149.18 | 149 | 149 | 150.2 | 147.74 | 206,000 |
| May 19, 2025 | 148.38 | 149.28 | 149.28 | 149.93 | 148.04 | 107,600 |
| May 16, 2025 | 148.74 | 150.94 | 151.05 | 151.4 | 147.51 | 212,371 |
| May 15, 2025 | 149.63 | 148.63 | 148.63 | 149.82 | 146.86 | 180,005 |
| May 14, 2025 | 152.01 | 149.75 | 149.75 | 152.8 | 149.69 | 317,958 |
| May 13, 2025 | 152.43 | 152.67 | 152.67 | 153.16 | 151.17 | 257,800 |
| May 12, 2025 | 150.3 | 151.87 | 151.87 | 151.89 | 147.38 | 246,613 |
| May 09, 2025 | 145.13 | 143.87 | 143.87 | 145.85 | 143.49 | 181,498 |
| May 08, 2025 | 144.16 | 145.13 | 145.11 | 146.33 | 142.3 | 149,798 |
| May 07, 2025 | 142.93 | 141.86 | 141.86 | 144.68 | 140.64 | 156,500 |
| May 06, 2025 | 141.88 | 142.74 | 142.74 | 143.67 | 141.57 | 253,800 |
| May 05, 2025 | 141.9 | 144.26 | 144.26 | 146.45 | 140.43 | 266,400 |
| May 02, 2025 | 143.65 | 143.79 | 143.79 | 145.69 | 142.16 | 469,508 |
| May 01, 2025 | 144.94 | 142.09 | 142.09 | 144.94 | 141.7 | 487,540 |
| April 30, 2025 | 140.36 | 143.51 | 143.51 | 143.77 | 137.82 | 446,511 |
| April 29, 2025 | 138.85 | 142 | 142 | 142.54 | 138.74 | 486,593 |
| April 28, 2025 | 138.58 | 139.53 | 139.53 | 140.27 | 136.27 | 583,237 |
| April 25, 2025 | 134.7 | 137.81 | 137.81 | 138.8 | 130.01 | 644,911 |
| April 24, 2025 | 135.64 | 139.03 | 139.03 | 139.66 | 131.77 | 591,800 |
| April 23, 2025 | 134.48 | 132.52 | 132.52 | 139.39 | 132.03 | 350,120 |
| April 22, 2025 | 128.33 | 129.72 | 129.72 | 130.23 | 126.87 | 250,100 |
| April 21, 2025 | 127.29 | 126.99 | 126.99 | 128.29 | 124.68 | 271,411 |
| April 17, 2025 | 128.8 | 129.06 | 129.06 | 129.76 | 127.79 | 243,700 |
| April 16, 2025 | 130.3 | 128.66 | 128.66 | 130.8 | 126.51 | 294,800 |
| April 15, 2025 | 130.58 | 130.75 | 130.75 | 133.22 | 129.81 | 206,805 |