127.72
+1.23(+0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 122.64 | 124.12 | 124.12 | 124.6 | 122.64 | 487,781 |
| May 19, 2025 | 122.15 | 123.51 | 123.51 | 123.69 | 121.94 | 288,285 |
| May 16, 2025 | 121.04 | 123.27 | 123.27 | 123.5 | 119.21 | 576,343 |
| May 15, 2025 | 119.21 | 121.21 | 121.21 | 121.22 | 118.56 | 645,421 |
| May 14, 2025 | 118.48 | 118.62 | 118.62 | 120 | 117.14 | 988,366 |
| May 13, 2025 | 125.66 | 124.3 | 124.25 | 125.66 | 122.49 | 857,121 |
| May 12, 2025 | 126.91 | 125.06 | 125.06 | 126.91 | 123.52 | 706,778 |
| May 09, 2025 | 123.85 | 125.46 | 125.46 | 125.76 | 123.32 | 385,630 |
| May 08, 2025 | 124.88 | 123.56 | 123.56 | 125.94 | 123.17 | 1.03M |
| May 07, 2025 | 123.8 | 124.51 | 124.51 | 125.26 | 122.92 | 864,856 |
| May 06, 2025 | 130.59 | 124.67 | 124.67 | 130.59 | 124.12 | 1.16M |
| May 05, 2025 | 132.29 | 130.4 | 130.4 | 132.72 | 129.9 | 1.05M |
| May 02, 2025 | 131.45 | 132.25 | 132.25 | 133.19 | 130.48 | 805,413 |
| May 01, 2025 | 125 | 130.38 | 130.38 | 131.05 | 124.2 | 1.34M |
| April 30, 2025 | 123.52 | 124.43 | 124.43 | 124.83 | 121.55 | 652,097 |
| April 29, 2025 | 123.47 | 123.27 | 123.27 | 123.92 | 122.03 | 393,211 |
| April 28, 2025 | 122.68 | 123.26 | 123.26 | 123.92 | 121.16 | 619,616 |
| April 25, 2025 | 122.7 | 122.32 | 122.32 | 123.2 | 121.13 | 547,387 |
| April 24, 2025 | 122.31 | 122.2 | 122.2 | 123.56 | 121.24 | 614,641 |
| April 23, 2025 | 121.93 | 122.07 | 122.07 | 123.69 | 121.09 | 653,732 |
| April 22, 2025 | 121.7 | 121.35 | 121.35 | 122.67 | 120.03 | 682,934 |
| April 21, 2025 | 121.92 | 121.15 | 121.15 | 122.78 | 119.88 | 415,502 |
| April 17, 2025 | 121.99 | 123.31 | 123.28 | 124.01 | 121.99 | 337,681 |
| April 16, 2025 | 122.21 | 121.7 | 121.7 | 123.52 | 120.47 | 604,512 |
| April 15, 2025 | 123.2 | 122.48 | 122.48 | 123.71 | 121.57 | 547,127 |
| April 14, 2025 | 120.83 | 123.18 | 123.18 | 123.7 | 120.07 | 431,600 |
| April 11, 2025 | 118 | 120.62 | 120.62 | 120.62 | 115.62 | 587,644 |
| April 10, 2025 | 119.88 | 118.88 | 118.88 | 121.84 | 115.5 | 754,186 |
| April 09, 2025 | 112.99 | 121.41 | 121.41 | 121.82 | 109.22 | 1.38M |
| April 08, 2025 | 123.98 | 114.62 | 114.62 | 125 | 113.74 | 1.13M |
| April 07, 2025 | 121.13 | 119.23 | 119.23 | 124.32 | 117.55 | 859,202 |
| April 04, 2025 | 129.08 | 124.3 | 124.3 | 130.76 | 124.23 | 761,157 |
| April 03, 2025 | 128.24 | 130.07 | 130.07 | 131.35 | 128.24 | 833,600 |
| April 02, 2025 | 128.9 | 128.93 | 128.93 | 129.28 | 127.61 | 389,836 |