132.87
+0.245(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 133.13 | 132.62 | 132.62 | 133.61 | 132.01 | 4.8M |
| August 14, 2025 | 133.02 | 132.95 | 132.95 | 134.01 | 132.71 | 3.76M |
| August 13, 2025 | 133.35 | 134.1 | 133.67 | 134.23 | 133.16 | 5.59M |
| August 12, 2025 | 132.81 | 133.39 | 133.39 | 133.66 | 132.33 | 4.28M |
| August 11, 2025 | 131.79 | 132.4 | 132.4 | 132.45 | 130.88 | 3.3M |
| August 08, 2025 | 132.08 | 131.37 | 131.37 | 132.75 | 131.36 | 4.63M |
| August 07, 2025 | 132.71 | 131.98 | 131.98 | 132.89 | 130.98 | 6.15M |
| August 06, 2025 | 128.91 | 132.11 | 132.11 | 132.16 | 128.63 | 4.84M |
| August 05, 2025 | 129.23 | 128.77 | 128.77 | 129.85 | 128.48 | 5.18M |
| August 04, 2025 | 126.42 | 129.22 | 129.22 | 129.22 | 126.3 | 4.81M |
| August 01, 2025 | 124.11 | 126 | 126 | 126.23 | 123.78 | 4.86M |
| July 31, 2025 | 124.94 | 124.53 | 124.53 | 125.77 | 124.38 | 4.65M |
| July 30, 2025 | 126.63 | 125.81 | 125.81 | 127.08 | 125.28 | 3.19M |
| July 29, 2025 | 126.1 | 126.37 | 126.37 | 127 | 125.5 | 5.54M |
| July 28, 2025 | 126.34 | 125.39 | 125.39 | 127.13 | 124.85 | 6.11M |
| July 25, 2025 | 126.76 | 126.44 | 126.44 | 127.02 | 125.96 | 5.14M |
| July 24, 2025 | 126.07 | 126.26 | 126.26 | 126.72 | 125.4 | 4.72M |
| July 23, 2025 | 126.19 | 126.36 | 126.36 | 127.04 | 125.93 | 4.37M |
| July 22, 2025 | 125.08 | 125.6 | 125.6 | 126.43 | 124.23 | 4.28M |
| July 21, 2025 | 122.49 | 124.94 | 124.94 | 125.17 | 122.3 | 4.72M |
| July 18, 2025 | 122.3 | 122.17 | 122.17 | 122.82 | 122 | 3.46M |
| July 17, 2025 | 121.05 | 122.17 | 122.17 | 122.39 | 121 | 3.83M |
| July 16, 2025 | 122.13 | 121.35 | 121.35 | 122.29 | 119.84 | 6.15M |
| July 15, 2025 | 123.19 | 121.74 | 121.74 | 123.79 | 121.72 | 4.72M |
| July 14, 2025 | 123.15 | 123.56 | 123.56 | 123.69 | 122.52 | 4.65M |
| July 11, 2025 | 123.73 | 123.71 | 123.71 | 124.17 | 123.37 | 4.15M |
| July 10, 2025 | 125.02 | 124.16 | 124.16 | 125.37 | 123.99 | 5.05M |
| July 09, 2025 | 125.52 | 125.45 | 125.45 | 125.95 | 124.35 | 3.82M |
| July 08, 2025 | 125.02 | 125.26 | 125.26 | 125.65 | 124.15 | 5.68M |
| July 07, 2025 | 125.95 | 125.17 | 125.17 | 126.2 | 124.72 | 3.95M |
| July 03, 2025 | 125.35 | 125.86 | 125.86 | 126.11 | 124.77 | 2.99M |
| July 02, 2025 | 125.39 | 125.31 | 125.31 | 125.63 | 124.31 | 4.79M |
| July 01, 2025 | 123.67 | 125.16 | 125.16 | 125.65 | 123.16 | 5.13M |
| June 30, 2025 | 123.99 | 123.49 | 123.49 | 123.99 | 122.26 | 6.23M |
| June 27, 2025 | 121.98 | 123.38 | 123.38 | 123.79 | 121.64 | 9.79M |
| June 26, 2025 | 122.77 | 122.14 | 122.14 | 122.77 | 119.9 | 8.42M |
| June 25, 2025 | 124.49 | 122.48 | 122.48 | 124.75 | 122.45 | 4.67M |
| June 24, 2025 | 124.95 | 124.6 | 124.6 | 125.55 | 124.18 | 4.55M |
| June 23, 2025 | 123.45 | 124.76 | 124.76 | 124.97 | 122.72 | 4.07M |
| June 20, 2025 | 123.05 | 123.5 | 123.5 | 123.78 | 122.5 | 6.73M |
| June 18, 2025 | 123.1 | 122.54 | 122.54 | 123.5 | 122.44 | 3.74M |
| June 17, 2025 | 123.47 | 123.01 | 123.01 | 124.6 | 122.72 | 4.26M |
| June 16, 2025 | 124.56 | 124.27 | 124.27 | 125.32 | 124.08 | 4.93M |
| June 13, 2025 | 123.5 | 123.91 | 123.91 | 124.97 | 123.25 | 3.79M |
| June 12, 2025 | 124.47 | 124.46 | 124.46 | 124.94 | 123.56 | 4.09M |
| June 11, 2025 | 126.21 | 124.53 | 124.53 | 126.21 | 124.3 | 4.15M |
| June 10, 2025 | 125.7 | 126.04 | 126.04 | 126.58 | 125.46 | 4.68M |
| June 09, 2025 | 128.01 | 126.35 | 126.35 | 128.08 | 125.74 | 4.76M |
| June 06, 2025 | 127.94 | 128.45 | 128.45 | 128.79 | 127.3 | 4.61M |
| June 05, 2025 | 128.06 | 127.37 | 127.37 | 128.19 | 126.53 | 4.69M |
| June 04, 2025 | 128.22 | 128.07 | 128.07 | 129.07 | 127.55 | 4.44M |
| June 03, 2025 | 128.24 | 128.12 | 128.12 | 128.4 | 126.83 | 5.13M |
| June 02, 2025 | 126.25 | 128.43 | 128.43 | 128.46 | 125.88 | 6.27M |
| May 30, 2025 | 127.15 | 126.9 | 126.9 | 127.29 | 126.2 | 9.37M |
| May 29, 2025 | 127.35 | 127.07 | 127.07 | 127.93 | 126.7 | 6.41M |
| May 28, 2025 | 127.59 | 126.22 | 126.22 | 128.43 | 126.07 | 4.34M |
| May 27, 2025 | 126.64 | 127.96 | 127.96 | 128.24 | 126.36 | 7.2M |
| May 23, 2025 | 128 | 125.7 | 125.7 | 128.12 | 124.92 | 8.78M |
| May 22, 2025 | 130.39 | 129.58 | 129.58 | 131.36 | 129.12 | 5.33M |
| May 21, 2025 | 131.15 | 131.03 | 131.03 | 133 | 129.96 | 12.03M |