128.15
+0.75(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 129.02 | 127.4 | 127.4 | 129.94 | 126.9 | 1.06M |
| August 14, 2025 | 128.62 | 128.68 | 128.68 | 129.39 | 126.83 | 830,315 |
| August 13, 2025 | 126.64 | 130.31 | 130.31 | 131.45 | 126.1 | 806,072 |
| August 12, 2025 | 120.36 | 126.54 | 126.54 | 126.73 | 119.98 | 1.39M |
| August 11, 2025 | 120.38 | 119.05 | 119.05 | 121.12 | 117.98 | 877,045 |
| August 08, 2025 | 120.74 | 120.22 | 120.22 | 122 | 118.75 | 921,351 |
| August 07, 2025 | 124.38 | 120.38 | 120.38 | 124.52 | 119.57 | 1.04M |
| August 06, 2025 | 120.67 | 123.05 | 123.05 | 123.13 | 119.6 | 851,000 |
| August 05, 2025 | 119.56 | 120.42 | 120.42 | 120.69 | 116.68 | 1.08M |
| August 04, 2025 | 119.37 | 119.49 | 119.49 | 120.02 | 118.26 | 1.31M |
| August 01, 2025 | 120.74 | 118.79 | 118.79 | 120.91 | 118.26 | 2.05M |
| July 31, 2025 | 130 | 120.29 | 120.29 | 130.19 | 119.52 | 3.81M |
| July 30, 2025 | 133.99 | 132.29 | 132.29 | 134.71 | 130.69 | 1.83M |
| July 29, 2025 | 135.11 | 134.46 | 134.46 | 136.59 | 133.24 | 1.27M |
| July 28, 2025 | 137.79 | 135.74 | 135.74 | 138.57 | 135.59 | 928,245 |
| July 25, 2025 | 141.57 | 138.31 | 138.31 | 141.57 | 133.25 | 1.35M |
| July 24, 2025 | 135.64 | 135.69 | 135.69 | 136.27 | 134.11 | 1.14M |
| July 23, 2025 | 134.69 | 135 | 135 | 135.79 | 133.07 | 1.14M |
| July 22, 2025 | 129.19 | 133.07 | 133.07 | 133.36 | 128.82 | 884,235 |
| July 21, 2025 | 130.75 | 128.44 | 128.44 | 131.98 | 128.36 | 744,800 |
| July 18, 2025 | 132.76 | 129.63 | 129.63 | 134 | 128.7 | 625,073 |
| July 17, 2025 | 128.83 | 130.38 | 130.38 | 131.62 | 128.83 | 774,204 |
| July 16, 2025 | 129.99 | 128.5 | 128.5 | 130.45 | 126.04 | 867,500 |
| July 15, 2025 | 133.48 | 128.29 | 128.29 | 133.48 | 128.21 | 1.14M |
| July 14, 2025 | 131.96 | 132.43 | 132.43 | 132.79 | 130.81 | 656,600 |
| July 11, 2025 | 133.17 | 132.35 | 132.35 | 133.47 | 131.99 | 623,400 |
| July 10, 2025 | 132.49 | 133.94 | 133.94 | 136.24 | 131.64 | 912,100 |
| July 09, 2025 | 131.86 | 132.13 | 132.13 | 133.16 | 130.22 | 672,601 |
| July 08, 2025 | 130.64 | 132.26 | 132.26 | 133.3 | 129.15 | 1.12M |
| July 07, 2025 | 130.84 | 129.69 | 129.69 | 132.67 | 127.91 | 1.24M |
| July 03, 2025 | 133.61 | 132.13 | 132.13 | 134.38 | 131.11 | 535,736 |
| July 02, 2025 | 129.61 | 132.5 | 132.5 | 132.74 | 128.38 | 992,103 |
| July 01, 2025 | 125.85 | 129.46 | 129.46 | 131.97 | 125.4 | 1.27M |
| June 30, 2025 | 127.67 | 126.29 | 126.29 | 128.29 | 125.73 | 1.46M |
| June 27, 2025 | 124.48 | 127.48 | 127.48 | 128.28 | 123.7 | 4.36M |
| June 26, 2025 | 124.98 | 124.17 | 124.17 | 124.99 | 123.17 | 1.29M |
| June 25, 2025 | 125.96 | 124.03 | 124.03 | 125.97 | 123.44 | 874,710 |
| June 24, 2025 | 126.25 | 125.93 | 125.93 | 128.13 | 125.12 | 1.68M |
| June 23, 2025 | 119 | 124.43 | 124.43 | 124.97 | 118.51 | 1.37M |
| June 20, 2025 | 121.94 | 119.85 | 119.85 | 123.71 | 119.07 | 1.19M |
| June 18, 2025 | 123.96 | 120.62 | 120.62 | 123.96 | 119.31 | 1.16M |
| June 17, 2025 | 120.49 | 119.79 | 119.79 | 122.58 | 119.63 | 743,042 |
| June 16, 2025 | 122.15 | 122.56 | 122.56 | 124.52 | 120.87 | 1.06M |
| June 13, 2025 | 118.96 | 120.45 | 120.45 | 121.81 | 118.96 | 1.04M |
| June 12, 2025 | 119.59 | 122.24 | 122.24 | 122.26 | 118.63 | 971,114 |
| June 11, 2025 | 124.5 | 120.59 | 120.59 | 124.92 | 119.92 | 1.16M |
| June 10, 2025 | 120.71 | 123.53 | 123.53 | 123.62 | 119.65 | 1.26M |
| June 09, 2025 | 120.78 | 119.54 | 119.54 | 121.12 | 119.06 | 814,667 |
| June 06, 2025 | 119.48 | 118.47 | 118.47 | 119.48 | 117.06 | 1.24M |
| June 05, 2025 | 116.68 | 116.67 | 116.67 | 119.17 | 114.28 | 1.79M |
| June 04, 2025 | 115.12 | 114.93 | 114.93 | 115.7 | 112.93 | 1.22M |
| June 03, 2025 | 112.67 | 114.98 | 114.98 | 116.32 | 112 | 1.37M |
| June 02, 2025 | 114.49 | 112.89 | 112.89 | 114.94 | 110.78 | 2.41M |
| May 30, 2025 | 117.16 | 113.83 | 113.83 | 117.16 | 113.14 | 2.05M |
| May 29, 2025 | 119.52 | 117.54 | 117.54 | 119.7 | 116.45 | 1.45M |
| May 28, 2025 | 119.22 | 118.32 | 118.32 | 120.5 | 118.11 | 1.15M |
| May 27, 2025 | 118.58 | 118.81 | 118.81 | 119.4 | 117.61 | 1.1M |
| May 23, 2025 | 115.79 | 117 | 117 | 118.22 | 115.79 | 1.03M |
| May 22, 2025 | 120.63 | 118.78 | 118.78 | 120.63 | 118.5 | 1.86M |
| May 21, 2025 | 122.09 | 120.63 | 120.63 | 123.53 | 119.71 | 1.12M |