131.63
-1.3(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 132.69 | 131.63 | 131.63 | 132.86 | 128.91 | 326,655 |
| May 30, 2025 | 134.3 | 132.93 | 132.93 | 134.3 | 131.6 | 400,032 |
| May 29, 2025 | 137.43 | 134.45 | 134.45 | 137.43 | 133.54 | 361,202 |
| May 28, 2025 | 137.81 | 136.57 | 136.57 | 137.89 | 135.68 | 305,404 |
| May 27, 2025 | 136.21 | 137.32 | 137.32 | 137.92 | 134.84 | 371,500 |
| May 23, 2025 | 133.57 | 133.34 | 133.34 | 135.13 | 132.8 | 399,752 |
| May 22, 2025 | 132.27 | 137.28 | 137.28 | 138.4 | 132.27 | 664,725 |
| May 21, 2025 | 135.2 | 133 | 133 | 136.48 | 132.88 | 578,688 |
| May 20, 2025 | 136.78 | 137.13 | 137.13 | 138.43 | 135.03 | 362,300 |
| May 19, 2025 | 137.42 | 137.66 | 137.66 | 139.14 | 137.31 | 312,415 |
| May 16, 2025 | 138.06 | 139.41 | 139.41 | 139.76 | 136.4 | 375,700 |
| May 15, 2025 | 136 | 137.25 | 137.25 | 138 | 135.31 | 635,902 |
| May 14, 2025 | 136.91 | 137.56 | 137.56 | 138.87 | 135.44 | 599,629 |
| May 13, 2025 | 135.61 | 138.13 | 138.13 | 139.68 | 135.19 | 634,700 |
| May 12, 2025 | 131.73 | 135.19 | 135.19 | 137.87 | 131.41 | 474,127 |
| May 09, 2025 | 127.41 | 126.91 | 126.91 | 128.73 | 126.63 | 408,028 |
| May 08, 2025 | 122.22 | 126.72 | 126.72 | 127.39 | 122.22 | 467,600 |
| May 07, 2025 | 123.18 | 121.22 | 121.22 | 124.08 | 120.03 | 528,130 |
| May 06, 2025 | 122.18 | 122.34 | 122.34 | 123.61 | 121.26 | 507,236 |
| May 05, 2025 | 123.56 | 123.61 | 123.61 | 126.33 | 122.12 | 487,340 |
| May 02, 2025 | 124.6 | 124.46 | 124.46 | 126.16 | 122.53 | 633,303 |
| May 01, 2025 | 130.53 | 121.44 | 121.44 | 131.86 | 121.27 | 978,924 |
| April 30, 2025 | 129.35 | 130.37 | 130.37 | 130.95 | 126.54 | 800,800 |
| April 29, 2025 | 131.38 | 131.75 | 131.75 | 132.64 | 130.21 | 447,171 |
| April 28, 2025 | 130.78 | 130.47 | 130.47 | 134.34 | 128.95 | 570,500 |
| April 25, 2025 | 128.84 | 129.91 | 129.91 | 130.79 | 127.51 | 502,580 |
| April 24, 2025 | 127.29 | 130.06 | 130.06 | 130.35 | 125.55 | 420,925 |
| April 23, 2025 | 127.98 | 126.5 | 126.5 | 131.48 | 125.27 | 549,007 |
| April 22, 2025 | 122.22 | 124.02 | 124.02 | 124.75 | 121.68 | 662,100 |
| April 21, 2025 | 121.4 | 120.47 | 120.47 | 122.35 | 118.67 | 660,846 |
| April 17, 2025 | 121.77 | 123.21 | 123.21 | 125.16 | 121.59 | 535,365 |
| April 16, 2025 | 126.91 | 122.6 | 122.6 | 127.56 | 121.36 | 617,825 |
| April 15, 2025 | 128.15 | 127.24 | 127.24 | 129.68 | 125.74 | 380,717 |
| April 14, 2025 | 128.78 | 127.68 | 127.68 | 129.82 | 125.01 | 641,552 |
| April 11, 2025 | 124.7 | 125.96 | 125.96 | 127.32 | 120.59 | 804,135 |
| April 10, 2025 | 128.54 | 124.37 | 124.37 | 129.67 | 121.7 | 1.1M |
| April 09, 2025 | 111.22 | 133.05 | 133.05 | 134.21 | 110.45 | 1.68M |
| April 08, 2025 | 122.62 | 113.47 | 113.47 | 124.49 | 111.97 | 1.41M |
| April 07, 2025 | 121.79 | 120.16 | 120.16 | 128.96 | 117 | 1.7M |
| April 04, 2025 | 137.47 | 126.92 | 126.92 | 137.47 | 124.3 | 2.08M |
| April 03, 2025 | 155.75 | 142.61 | 142.61 | 157.59 | 142.6 | 2.24M |
| April 02, 2025 | 158.93 | 161.8 | 161.8 | 164.04 | 158.66 | 1.03M |
| April 01, 2025 | 157 | 160.92 | 160.92 | 161.55 | 155.19 | 1.55M |
| March 31, 2025 | 153.63 | 157.02 | 157.02 | 158.47 | 153.06 | 1.02M |
| March 28, 2025 | 154.34 | 154.56 | 154.56 | 156.03 | 153 | 1.31M |
| March 27, 2025 | 152.61 | 155.32 | 155.32 | 157.4 | 151.18 | 1.96M |
| March 26, 2025 | 155.07 | 152.73 | 152.73 | 155.5 | 150.59 | 3.5M |
| March 25, 2025 | 157.99 | 154.08 | 154.08 | 158.25 | 152.52 | 3.25M |
| March 24, 2025 | 158.01 | 157.59 | 157.59 | 160.2 | 155.81 | 2.48M |
| March 21, 2025 | 156.74 | 157.05 | 157.05 | 158.42 | 155.19 | 2.78M |
| March 20, 2025 | 154.43 | 156.34 | 156.34 | 157.16 | 154.43 | 1.55M |
| March 19, 2025 | 156.36 | 154.73 | 154.73 | 158.06 | 154.42 | 2.18M |
| March 18, 2025 | 158.01 | 155.59 | 155.59 | 159.49 | 154.98 | 1.79M |
| March 17, 2025 | 154.09 | 158.06 | 158.06 | 158.63 | 154.09 | 994,900 |
| March 14, 2025 | 151.1 | 154.09 | 154.09 | 155.44 | 151.03 | 873,625 |
| March 13, 2025 | 150.51 | 150.37 | 150.37 | 152.42 | 149.17 | 651,200 |
| March 12, 2025 | 153.59 | 150.36 | 150.36 | 153.71 | 150.1 | 1.01M |
| March 11, 2025 | 156 | 153.02 | 153.02 | 157.33 | 151.23 | 1.21M |
| March 10, 2025 | 159.12 | 156.35 | 156.35 | 159.82 | 155.21 | 926,700 |
| March 07, 2025 | 152.81 | 158.76 | 158.76 | 158.84 | 152.81 | 724,111 |