132.68
+6.92(+5.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 127.2 | 132.68 | 132.68 | 132.84 | 126.23 | 2.46M |
| August 21, 2025 | 125.03 | 125.76 | 125.76 | 126.49 | 124.77 | 1.55M |
| August 20, 2025 | 127.96 | 125.45 | 125.45 | 128.71 | 125.26 | 1.22M |
| August 19, 2025 | 126.73 | 128.22 | 128.22 | 128.43 | 125.97 | 1.57M |
| August 18, 2025 | 126.32 | 125.91 | 125.91 | 126.94 | 125.15 | 910,201 |
| August 15, 2025 | 130.45 | 126.42 | 126.42 | 131.01 | 126.32 | 1.02M |
| August 14, 2025 | 128.38 | 127.48 | 127.48 | 129.62 | 125.74 | 1.05M |
| August 13, 2025 | 126.01 | 129.24 | 129.24 | 129.85 | 125.77 | 1.73M |
| August 12, 2025 | 123.38 | 125.6 | 125.6 | 126.65 | 121.68 | 2.07M |
| August 11, 2025 | 122.85 | 122.41 | 122.41 | 123.23 | 119.89 | 1.38M |
| August 08, 2025 | 122.93 | 123.02 | 123.02 | 123.87 | 122.16 | 891,413 |
| August 07, 2025 | 124.37 | 122.07 | 122.07 | 125.07 | 121.37 | 909,200 |
| August 06, 2025 | 122.89 | 122.23 | 122.23 | 123.92 | 121.93 | 969,650 |
| August 05, 2025 | 121.54 | 123.53 | 123.53 | 124.16 | 121.4 | 1.12M |
| August 04, 2025 | 122.3 | 121.36 | 121.36 | 122.94 | 120.87 | 1.01M |
| August 01, 2025 | 125.11 | 122.37 | 122.37 | 125.19 | 121.66 | 1.62M |
| July 31, 2025 | 126.66 | 127.56 | 127.56 | 129.06 | 125.3 | 1.37M |
| July 30, 2025 | 127.38 | 127.45 | 127.45 | 129.15 | 126.21 | 1.25M |
| July 29, 2025 | 129.58 | 127.52 | 127.52 | 129.8 | 126.45 | 1.49M |
| July 28, 2025 | 130.31 | 130.23 | 130.23 | 131.41 | 129.56 | 1.07M |
| July 25, 2025 | 127.41 | 130.83 | 130.83 | 131.01 | 126.16 | 1.03M |
| July 24, 2025 | 129.61 | 126.83 | 126.83 | 130.02 | 126.47 | 1.3M |
| July 23, 2025 | 133.4 | 130.72 | 130.72 | 133.47 | 130.64 | 1.22M |
| July 22, 2025 | 128.08 | 132.24 | 132.24 | 134.66 | 127.6 | 2.73M |
| July 21, 2025 | 133.56 | 134.53 | 134.53 | 135.8 | 133 | 1.64M |
| July 18, 2025 | 131.58 | 131.63 | 131.63 | 132.09 | 130.54 | 929,000 |
| July 17, 2025 | 127.21 | 131.15 | 131.15 | 131.32 | 127.21 | 1.52M |
| July 16, 2025 | 129 | 127.47 | 127.47 | 129.31 | 126.17 | 1.29M |
| July 15, 2025 | 133.71 | 128.86 | 128.86 | 133.71 | 128.69 | 963,100 |
| July 14, 2025 | 134.49 | 133.22 | 133.22 | 134.7 | 133.12 | 755,300 |
| July 11, 2025 | 136.97 | 135.07 | 135.07 | 137.92 | 134.16 | 822,411 |
| July 10, 2025 | 137.52 | 137.37 | 137.37 | 139.57 | 136.69 | 1.24M |
| July 09, 2025 | 136.11 | 136.08 | 136.08 | 136.54 | 134.78 | 983,907 |
| July 08, 2025 | 134.28 | 136.04 | 136.04 | 137.43 | 133.33 | 1.03M |
| July 07, 2025 | 132.64 | 133.49 | 133.49 | 134.94 | 132.13 | 953,622 |
| July 03, 2025 | 134.92 | 133.24 | 133.24 | 135.21 | 132.97 | 1.5M |
| July 02, 2025 | 131.61 | 134.06 | 134.06 | 134.34 | 130.93 | 1.65M |
| July 01, 2025 | 127.81 | 130.16 | 130.16 | 131.92 | 126.31 | 2M |
| June 30, 2025 | 130.41 | 128.01 | 128.01 | 130.71 | 127.93 | 1.29M |
| June 27, 2025 | 131.22 | 131.21 | 130.71 | 132.21 | 130.45 | 1.88M |
| June 26, 2025 | 129.79 | 131.5 | 131 | 132.3 | 129 | 1.25M |
| June 25, 2025 | 128.32 | 128.48 | 127.99 | 129.1 | 127.22 | 967,886 |
| June 24, 2025 | 128.24 | 128.22 | 127.73 | 129.54 | 127.94 | 971,897 |
| June 23, 2025 | 125.65 | 127.43 | 127.43 | 127.7 | 124.8 | 1.18M |
| June 20, 2025 | 131.43 | 125.9 | 125.9 | 131.67 | 124.56 | 4.35M |
| June 18, 2025 | 131.3 | 130.11 | 130.11 | 134.16 | 129.72 | 1.93M |
| June 17, 2025 | 131.58 | 133.16 | 133.16 | 134.41 | 130.55 | 1.1M |
| June 16, 2025 | 134.27 | 132.12 | 132.12 | 134.99 | 131.48 | 1.23M |
| June 13, 2025 | 130.01 | 133.48 | 133.48 | 133.51 | 130.01 | 1.26M |
| June 12, 2025 | 129.61 | 131.85 | 131.85 | 132.23 | 129.04 | 1.07M |
| June 11, 2025 | 131.9 | 130.03 | 130.03 | 131.9 | 127.61 | 1.89M |
| June 10, 2025 | 133.88 | 133.81 | 133.81 | 135.19 | 133.33 | 1.03M |
| June 09, 2025 | 134.1 | 133.63 | 133.63 | 135.58 | 133.51 | 1.15M |
| June 06, 2025 | 133.58 | 133.56 | 133.56 | 135 | 133.07 | 1.02M |
| June 05, 2025 | 135.25 | 132.1 | 132.1 | 135.75 | 131.68 | 1.28M |
| June 04, 2025 | 136.84 | 134.97 | 134.97 | 137.28 | 134.89 | 1.19M |
| June 03, 2025 | 135.05 | 136.84 | 136.84 | 137.11 | 130.97 | 1.96M |
| June 02, 2025 | 135.6 | 135.71 | 135.71 | 142.42 | 134.14 | 3.32M |
| May 30, 2025 | 124.57 | 123.07 | 123.07 | 124.82 | 121.41 | 2.2M |
| May 29, 2025 | 127.31 | 125.15 | 125.15 | 127.31 | 123.48 | 1.16M |