128.96
-0.125(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 129 | 128.96 | 128.96 | 129.13 | 128.88 | 1,471 |
| August 15, 2025 | 129.76 | 129.09 | 129.09 | 129.83 | 129.09 | 2,076 |
| August 14, 2025 | 129.21 | 129.09 | 129.09 | 129.51 | 128.74 | 12,172 |
| August 13, 2025 | 128.9 | 129.17 | 129.17 | 129.52 | 128.9 | 7,973 |
| August 12, 2025 | 127.69 | 128.59 | 128.59 | 128.59 | 127.51 | 14,011 |
| August 11, 2025 | 128.14 | 127.79 | 127.79 | 128.14 | 127.77 | 412 |
| August 08, 2025 | 127.04 | 127.52 | 127.52 | 127.79 | 127.04 | 1,802 |
| August 07, 2025 | 127.21 | 126.81 | 126.81 | 127.98 | 126.78 | 14,924 |
| August 06, 2025 | 126.44 | 126.82 | 126.82 | 126.82 | 126.07 | 12,555 |
| August 05, 2025 | 126.95 | 125.98 | 125.98 | 126.96 | 125.97 | 6,984 |
| August 04, 2025 | 125.27 | 126.26 | 126.26 | 126.26 | 125.27 | 4,928 |
| August 01, 2025 | 126.48 | 124.67 | 124.67 | 126.48 | 124.47 | 24,641 |
| July 31, 2025 | 128.48 | 127.66 | 127.66 | 128.64 | 127.57 | 8,055 |
| July 30, 2025 | 127.62 | 127.46 | 127.46 | 127.71 | 127.46 | 12,831 |
| July 29, 2025 | 127.86 | 127.47 | 127.47 | 128.14 | 127.47 | 11,083 |
| July 28, 2025 | 128.4 | 127.81 | 127.81 | 128.4 | 127.81 | 10,394 |
| July 25, 2025 | 127.49 | 127.58 | 127.58 | 127.59 | 127.35 | 1,278 |
| July 24, 2025 | 127.27 | 127.51 | 127.51 | 127.51 | 127.21 | 1,736 |
| July 23, 2025 | 126.52 | 126.55 | 126.55 | 126.73 | 126.42 | 4,559 |
| July 22, 2025 | 126.09 | 126.01 | 126.01 | 126.23 | 125.62 | 3,499 |
| July 21, 2025 | 126.13 | 126.71 | 126.71 | 126.71 | 126.05 | 5,917 |
| July 18, 2025 | 126.2 | 125.96 | 125.96 | 126.21 | 125.9 | 5,458 |
| July 17, 2025 | 125.35 | 125.75 | 125.75 | 125.75 | 125.26 | 7,875 |
| July 16, 2025 | 124.51 | 124.24 | 124.24 | 125.15 | 124.24 | 9,218 |
| July 15, 2025 | 125.69 | 125.34 | 125.34 | 125.86 | 125.24 | 3,417 |
| July 14, 2025 | 124.45 | 125.18 | 125.18 | 125.18 | 124.45 | 3,564 |
| July 11, 2025 | 125.27 | 125.13 | 125.13 | 125.27 | 124.81 | 3,967 |
| July 10, 2025 | 124.91 | 125.46 | 125.46 | 125.49 | 124.91 | 6,205 |
| July 09, 2025 | 124.45 | 124.84 | 124.84 | 125.29 | 124.34 | 65,359 |
| July 08, 2025 | 124.7 | 124.35 | 124.35 | 124.74 | 124.35 | 10,765 |
| July 07, 2025 | 124.86 | 124.77 | 124.77 | 125.14 | 124.76 | 24,086 |
| July 04, 2025 | 125.08 | 124.72 | 124.72 | 125.08 | 124.66 | 427 |
| July 03, 2025 | 124.57 | 125.5 | 125.5 | 125.5 | 124.5 | 10,444 |
| July 02, 2025 | 124.31 | 124.24 | 124.24 | 124.31 | 123.76 | 1,100 |
| July 01, 2025 | 123.79 | 123.84 | 123.84 | 123.95 | 123.52 | 22,128 |
| June 30, 2025 | 123.86 | 123.61 | 123.61 | 123.9 | 123.56 | 6,813 |
| June 27, 2025 | 123.08 | 123.52 | 123.52 | 123.52 | 123.05 | 9,083 |
| June 26, 2025 | 122.1 | 122.41 | 122.41 | 122.5 | 122.09 | 11,581 |
| June 25, 2025 | 121.83 | 121.74 | 121.74 | 122.03 | 121.74 | 9,402 |
| June 24, 2025 | 121.59 | 121.53 | 121.53 | 121.61 | 121.11 | 9,945 |
| June 23, 2025 | 119.35 | 119.62 | 119.62 | 119.62 | 119.14 | 10,280 |
| June 20, 2025 | 119.29 | 119.38 | 119.38 | 119.97 | 119.12 | 8,959 |
| June 19, 2025 | 119.17 | 118.5 | 118.5 | 119.19 | 118.49 | 2,109 |
| June 18, 2025 | 119.84 | 120.07 | 120.07 | 120.07 | 119.51 | 15,383 |
| June 17, 2025 | 119.97 | 120.12 | 120.12 | 120.24 | 119.74 | 4,074 |
| June 16, 2025 | 119.9 | 120.68 | 120.68 | 120.73 | 119.9 | 9,257 |
| June 13, 2025 | 119.15 | 120.16 | 120.16 | 120.16 | 119.15 | 13,572 |
| June 12, 2025 | 120.13 | 120.53 | 120.53 | 120.65 | 119.64 | 13,710 |
| June 11, 2025 | 120.37 | 120.89 | 120.89 | 121.22 | 120.29 | 5,051 |
| June 10, 2025 | 119.9 | 120.08 | 120.08 | 120.35 | 119.79 | 25,277 |
| June 09, 2025 | 119.81 | 119.95 | 119.95 | 120.04 | 119.8 | 4,382 |
| June 06, 2025 | 119.15 | 119.71 | 119.71 | 120.06 | 119.05 | 4,004 |
| June 05, 2025 | 119.24 | 119.78 | 119.78 | 119.92 | 119.01 | 12,415 |
| June 04, 2025 | 119.31 | 119.51 | 119.51 | 119.58 | 119.31 | 775 |
| June 03, 2025 | 118.19 | 119.04 | 119.04 | 119.06 | 117.87 | 3,989 |
| June 02, 2025 | 117.26 | 117.75 | 117.75 | 117.9 | 117.05 | 6,995 |
| May 30, 2025 | 117.77 | 117.85 | 117.85 | 118.01 | 117.43 | 9,720 |
| May 29, 2025 | 119.38 | 118.19 | 118.19 | 119.46 | 117.93 | 14,098 |
| May 28, 2025 | 118.07 | 117.89 | 117.89 | 118.38 | 117.89 | 11,488 |
| May 27, 2025 | 117.23 | 117.79 | 117.79 | 117.79 | 117.21 | 2,394 |