125.36
-2.41(-1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 126.75 | 127.77 | 127.77 | 127.85 | 126.53 | 638,740 |
| August 14, 2025 | 126.93 | 127.21 | 127.21 | 127.95 | 126.44 | 859,506 |
| August 13, 2025 | 126.55 | 128 | 128 | 128.26 | 125.29 | 834,000 |
| August 12, 2025 | 125.08 | 125.94 | 125.94 | 126.33 | 124.2 | 828,842 |
| August 11, 2025 | 125.4 | 125.22 | 125.22 | 126.69 | 124.69 | 903,200 |
| August 08, 2025 | 124.8 | 125.33 | 125.33 | 126.54 | 124.8 | 858,838 |
| August 07, 2025 | 125.3 | 125.02 | 125.02 | 125.84 | 124.25 | 1.14M |
| August 06, 2025 | 127.45 | 125.3 | 125.3 | 127.73 | 124.85 | 1.23M |
| August 05, 2025 | 125.32 | 126.83 | 126.83 | 127.19 | 124.09 | 3.06M |
| August 04, 2025 | 124.07 | 125.84 | 125.84 | 127.44 | 124.07 | 1.19M |
| August 01, 2025 | 125.24 | 124.3 | 124.3 | 126.94 | 123.4 | 1.56M |
| July 31, 2025 | 123.99 | 124.03 | 124.03 | 126.41 | 121 | 3.2M |
| July 30, 2025 | 119.43 | 116.6 | 116.6 | 119.71 | 115.53 | 760,019 |
| July 29, 2025 | 118.16 | 119.68 | 119.68 | 119.86 | 117.25 | 491,424 |
| July 28, 2025 | 119.18 | 117.4 | 117.4 | 120 | 117.16 | 796,400 |
| July 25, 2025 | 121.11 | 119.64 | 119.64 | 121.13 | 118.73 | 816,038 |
| July 24, 2025 | 124.39 | 120.83 | 120.83 | 124.78 | 120.56 | 1.36M |
| July 23, 2025 | 126.09 | 124.3 | 124.3 | 126.14 | 123.93 | 897,555 |
| July 22, 2025 | 124.64 | 126.29 | 126.29 | 126.56 | 123.53 | 812,600 |
| July 21, 2025 | 126.19 | 125.06 | 125.06 | 126.9 | 125.01 | 520,000 |
| July 18, 2025 | 124.64 | 125.3 | 125.3 | 125.92 | 124.39 | 1.07M |
| July 17, 2025 | 125.33 | 124.6 | 124.6 | 125.78 | 123.36 | 1.06M |
| July 16, 2025 | 125 | 125.51 | 125.51 | 125.96 | 124.18 | 1.76M |
| July 15, 2025 | 124.48 | 124.53 | 124.53 | 127.45 | 123.54 | 1.64M |
| July 14, 2025 | 125.79 | 125.23 | 125.23 | 126.42 | 124.71 | 1.15M |
| July 11, 2025 | 125.04 | 125.6 | 125.6 | 126.04 | 124.22 | 1.45M |
| July 10, 2025 | 127.3 | 125.96 | 125.96 | 128.57 | 125.6 | 1.2M |
| July 09, 2025 | 127.53 | 127.36 | 127.36 | 127.82 | 126.35 | 826,111 |
| July 08, 2025 | 127.44 | 127.27 | 127.27 | 128.63 | 127.14 | 895,000 |
| July 07, 2025 | 128.97 | 128.18 | 128.18 | 130.54 | 127.02 | 510,392 |
| July 03, 2025 | 127.65 | 129.26 | 129.26 | 130.07 | 126.91 | 389,700 |
| July 02, 2025 | 127.06 | 128.5 | 128.5 | 128.51 | 126.67 | 877,200 |
| July 01, 2025 | 126.51 | 127.72 | 127.72 | 129.22 | 126.11 | 1.12M |
| June 30, 2025 | 125.6 | 126.49 | 126.49 | 126.97 | 124.44 | 1.06M |
| June 27, 2025 | 128.12 | 126.64 | 126.64 | 129.54 | 125.87 | 1.81M |
| June 26, 2025 | 127.87 | 128.13 | 128.13 | 128.37 | 126.31 | 700,700 |
| June 25, 2025 | 127.22 | 127 | 127 | 127.93 | 126.12 | 659,044 |
| June 24, 2025 | 127.49 | 128.1 | 128.1 | 128.78 | 126.47 | 431,700 |
| June 23, 2025 | 125.23 | 127.94 | 127.94 | 128.29 | 125.23 | 599,100 |
| June 20, 2025 | 126.24 | 126.11 | 126.11 | 127 | 124.36 | 1.3M |
| June 18, 2025 | 124.42 | 125.94 | 125.94 | 126.31 | 124.04 | 752,801 |
| June 17, 2025 | 123.07 | 123.91 | 123.91 | 124.75 | 122.81 | 834,480 |
| June 16, 2025 | 124.48 | 123.13 | 123.13 | 125.39 | 123.13 | 662,906 |
| June 13, 2025 | 124.32 | 123.61 | 123.61 | 125.87 | 122.52 | 1.16M |
| June 12, 2025 | 125.49 | 125.8 | 125.8 | 126.02 | 124.25 | 946,290 |
| June 11, 2025 | 127.26 | 125.42 | 125.42 | 128.66 | 124.91 | 1.31M |
| June 10, 2025 | 126.21 | 126.77 | 126.77 | 127.78 | 125.68 | 1.08M |
| June 09, 2025 | 124.57 | 125.12 | 125.12 | 126.76 | 123.22 | 744,000 |
| June 06, 2025 | 124.83 | 124.44 | 124.44 | 125.77 | 122.35 | 1.05M |
| June 05, 2025 | 124.45 | 124.79 | 124.79 | 125.52 | 123.77 | 853,038 |
| June 04, 2025 | 122.99 | 124.47 | 124.47 | 125.15 | 122.5 | 693,880 |
| June 03, 2025 | 123.32 | 123.01 | 123.01 | 123.54 | 121.45 | 626,600 |
| June 02, 2025 | 123.49 | 123.82 | 123.82 | 124.02 | 121.74 | 601,333 |
| May 30, 2025 | 122.04 | 123.44 | 123.44 | 123.64 | 121.16 | 1.14M |
| May 29, 2025 | 120.79 | 122.41 | 122.41 | 122.71 | 120.79 | 734,500 |
| May 28, 2025 | 122.49 | 120.77 | 120.77 | 122.49 | 120.21 | 647,600 |
| May 27, 2025 | 120.97 | 122.24 | 122.24 | 122.94 | 120.01 | 627,785 |
| May 23, 2025 | 118.62 | 119.93 | 119.93 | 120.41 | 117.71 | 613,054 |
| May 22, 2025 | 120.54 | 118.98 | 118.98 | 121.53 | 118.41 | 662,192 |
| May 21, 2025 | 123.52 | 120.94 | 121 | 123.71 | 120.94 | 460,916 |