Find a quote
Adtalem Global Education
125.55 Up 0.23 (0.18 %)
Delayed : 2025/06/20 13:35:56
- Previous close $125.32
- Opening $126.55
- Today High $129.88
- Today Low $123.12
- Price Bid $125.43
- Price Ask $125.43
- 52 Weeks High $140.12
- 52 Weeks Low $63.24
- Size Bid 1
- Size Ask 1
- Volume 184,818
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:35 PM | $125.55 | Down $ -0.03 | $125.55 | $125.55 | 400 |
| 01:34 PM | $125.58 | Down $ -0.09 | $125.63 | $125.58 | 700 |
| 01:33 PM | $125.67 | Down $ -0.11 | $125.71 | $125.67 | 500 |
| 01:31 PM | $125.78 | Up $0.02 | $125.78 | $125.69 | 584 |
| 01:31 PM | $125.78 | Up $0.00 | $125.78 | $125.69 | 0 |
| 01:30 PM | $125.76 | Down $ -0.05 | $125.81 | $125.69 | 1,026 |
| 01:29 PM | $125.81 | Down $ -0.12 | $125.81 | $125.71 | 2,045 |
| 01:28 PM | $125.93 | Down $ -0.02 | $125.94 | $125.83 | 2,108 |
| 01:27 PM | $125.94 | Down $ -0.09 | $125.99 | $125.83 | 2,013 |
| 01:26 PM | $126.03 | Up $0.03 | $126.05 | $126.00 | 705 |
| 01:24 PM | $126.00 | Down $ -0.03 | $126.03 | $125.99 | 1,200 |
| 01:24 PM | $126.00 | Up $0.00 | $126.03 | $125.99 | 0 |
| 01:23 PM | $126.03 | Down $ -0.05 | $126.03 | $126.03 | 100 |
| 01:22 PM | $126.08 | Up $0.02 | $126.14 | $126.00 | 928 |
| 01:21 PM | $126.06 | Down $ -0.02 | $126.06 | $126.06 | 400 |
| 01:20 PM | $126.08 | Up $0.17 | $126.10 | $125.85 | 3,169 |
| 01:19 PM | $125.91 | Down $ -0.08 | $125.91 | $125.91 | 501 |
| 01:18 PM | $125.99 | Down $ -0.02 | $125.99 | $125.96 | 300 |
| 01:17 PM | $126.01 | Down $ -0.10 | $126.01 | $126.00 | 500 |
| 01:15 PM | $126.11 | Up $0.20 | $126.11 | $126.09 | 816 |
| 01:15 PM | $126.11 | Up $0.00 | $126.11 | $126.09 | 0 |
| 01:14 PM | $125.91 | Down $ -0.11 | $125.91 | $125.91 | 100 |
| 01:11 PM | $126.02 | Up $0.07 | $126.10 | $125.91 | 441 |
| 01:11 PM | $126.02 | Up $0.00 | $126.10 | $125.91 | 0 |
| 01:11 PM | $126.02 | Up $0.00 | $126.10 | $125.91 | 0 |
| 01:07 PM | $125.95 | Down $ -0.15 | $125.95 | $125.95 | 100 |
| 01:07 PM | $125.95 | Up $0.00 | $125.95 | $125.95 | 0 |
| 01:07 PM | $125.95 | Up $0.00 | $125.95 | $125.95 | 0 |
| 01:07 PM | $125.95 | Up $0.00 | $125.95 | $125.95 | 0 |
| 01:06 PM | $126.10 | Down $ -0.12 | $126.10 | $126.10 | 200 |
| 01:00 PM | $126.22 | Up $0.16 | $126.22 | $126.22 | 100 |
| 01:00 PM | $126.22 | Up $0.00 | $126.22 | $126.22 | 0 |
| 01:00 PM | $126.22 | Up $0.00 | $126.22 | $126.22 | 0 |
| 01:00 PM | $126.22 | Up $0.00 | $126.22 | $126.22 | 0 |
| 01:00 PM | $126.22 | Up $0.00 | $126.22 | $126.22 | 0 |
| 01:00 PM | $126.22 | Up $0.00 | $126.22 | $126.22 | 0 |
| 12:59 PM | $126.06 | Down $ -0.28 | $126.34 | $126.06 | 1,100 |
| 12:58 PM | $126.34 | Up $0.00 | $126.34 | $126.34 | 100 |
| 12:53 PM | $126.34 | Up $0.02 | $126.42 | $126.34 | 500 |
| 12:53 PM | $126.34 | Up $0.00 | $126.42 | $126.34 | 0 |
| 12:53 PM | $126.34 | Up $0.00 | $126.42 | $126.34 | 0 |
| 12:53 PM | $126.34 | Up $0.00 | $126.42 | $126.34 | 0 |
| 12:53 PM | $126.34 | Up $0.00 | $126.42 | $126.34 | 0 |
| 12:52 PM | $126.32 | Up $0.24 | $126.32 | $126.31 | 301 |
| 12:50 PM | $126.08 | Up $0.19 | $126.08 | $126.08 | 200 |
| 12:50 PM | $126.08 | Up $0.00 | $126.08 | $126.08 | 0 |
| 12:48 PM | $125.89 | Down $ -0.05 | $126.01 | $125.88 | 7,245 |
| 12:48 PM | $125.89 | Up $0.00 | $126.01 | $125.88 | 0 |
| 12:45 PM | $125.94 | Up $0.07 | $126.00 | $125.94 | 898 |
| 12:45 PM | $125.94 | Up $0.00 | $126.00 | $125.94 | 0 |
| 12:45 PM | $125.94 | Up $0.00 | $126.00 | $125.94 | 0 |
| 12:43 PM | $125.87 | Down $ -0.09 | $125.87 | $125.87 | 100 |
| 12:43 PM | $125.87 | Up $0.00 | $125.87 | $125.87 | 0 |
| 12:42 PM | $125.96 | Up $0.10 | $125.96 | $125.96 | 100 |
| 12:40 PM | $125.86 | Up $0.00 | $125.86 | $125.86 | 112 |
| 12:40 PM | $125.86 | Up $0.00 | $125.86 | $125.86 | 0 |
| 12:37 PM | $125.86 | Down $ -0.02 | $125.86 | $125.86 | 250 |
| 12:37 PM | $125.86 | Up $0.00 | $125.86 | $125.86 | 0 |
| 12:37 PM | $125.86 | Up $0.00 | $125.86 | $125.86 | 0 |
| 12:35 PM | $125.88 | Down $ -0.03 | $125.88 | $125.88 | 111 |
| 12:35 PM | $125.88 | Up $0.00 | $125.88 | $125.88 | 0 |
| 12:32 PM | $125.91 | Up $0.06 | $125.91 | $125.91 | 100 |
| 12:32 PM | $125.91 | Up $0.00 | $125.91 | $125.91 | 0 |
| 12:32 PM | $125.91 | Up $0.00 | $125.91 | $125.91 | 0 |
| 12:30 PM | $125.85 | Down $ -0.06 | $125.85 | $125.85 | 100 |
| 12:30 PM | $125.85 | Up $0.00 | $125.85 | $125.85 | 0 |
| 12:24 PM | $125.90 | Up $0.08 | $125.90 | $125.66 | 620 |
| 12:24 PM | $125.90 | Up $0.00 | $125.90 | $125.66 | 0 |
| 12:24 PM | $125.90 | Up $0.00 | $125.90 | $125.66 | 0 |
| 12:24 PM | $125.90 | Up $0.00 | $125.90 | $125.66 | 0 |
| 12:24 PM | $125.90 | Up $0.00 | $125.90 | $125.66 | 0 |
| 12:24 PM | $125.90 | Up $0.00 | $125.90 | $125.66 | 0 |
| 12:21 PM | $125.82 | Up $0.16 | $125.82 | $125.81 | 301 |
| 12:21 PM | $125.82 | Up $0.00 | $125.82 | $125.81 | 0 |
| 12:21 PM | $125.82 | Up $0.00 | $125.82 | $125.81 | 0 |
| 12:17 PM | $125.66 | Down $ -0.23 | $125.66 | $125.66 | 400 |
| 12:17 PM | $125.66 | Up $0.00 | $125.66 | $125.66 | 0 |
| 12:17 PM | $125.66 | Up $0.00 | $125.66 | $125.66 | 0 |
| 12:17 PM | $125.66 | Up $0.00 | $125.66 | $125.66 | 0 |
| 12:10 PM | $125.89 | Up $0.28 | $125.89 | $125.89 | 101 |
| 12:10 PM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 12:10 PM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 12:10 PM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 12:10 PM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 12:10 PM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 12:10 PM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 12:07 PM | $125.61 | Up $0.29 | $125.61 | $125.60 | 200 |
| 12:07 PM | $125.61 | Up $0.00 | $125.61 | $125.60 | 0 |
| 12:07 PM | $125.61 | Up $0.00 | $125.61 | $125.60 | 0 |
| 12:04 PM | $125.32 | Down $ -0.17 | $125.52 | $125.32 | 2,201 |
| 12:04 PM | $125.32 | Up $0.00 | $125.52 | $125.32 | 0 |
| 12:04 PM | $125.32 | Up $0.00 | $125.52 | $125.32 | 0 |
| 12:02 PM | $125.49 | Up $0.09 | $125.49 | $125.47 | 200 |
| 12:02 PM | $125.49 | Up $0.00 | $125.49 | $125.47 | 0 |
| 12:00 PM | $125.40 | Down $ -0.02 | $125.42 | $125.32 | 1,043 |
| 12:00 PM | $125.40 | Up $0.00 | $125.42 | $125.32 | 0 |
| 11:58 AM | $125.43 | Up $0.00 | $125.43 | $125.43 | 100 |
| 11:58 AM | $125.43 | Up $0.00 | $125.43 | $125.43 | 0 |
| 11:57 AM | $125.43 | Down $ -0.09 | $125.43 | $125.43 | 300 |
| 11:56 AM | $125.52 | Up $0.31 | $125.52 | $125.18 | 468 |
| 11:54 AM | $125.21 | Up $0.13 | $125.21 | $125.21 | 200 |
| 11:54 AM | $125.21 | Up $0.00 | $125.21 | $125.21 | 0 |
| 11:46 AM | $125.08 | Up $0.22 | $125.08 | $124.85 | 1,123 |
| 11:46 AM | $125.08 | Up $0.00 | $125.08 | $124.85 | 0 |
| 11:46 AM | $125.08 | Up $0.00 | $125.08 | $124.85 | 0 |
| 11:46 AM | $125.08 | Up $0.00 | $125.08 | $124.85 | 0 |
| 11:46 AM | $125.08 | Up $0.00 | $125.08 | $124.85 | 0 |
| 11:46 AM | $125.08 | Up $0.00 | $125.08 | $124.85 | 0 |
| 11:46 AM | $125.08 | Up $0.00 | $125.08 | $124.85 | 0 |
| 11:46 AM | $125.08 | Up $0.00 | $125.08 | $124.85 | 0 |
| 11:45 AM | $124.86 | Down $ -0.20 | $125.34 | $124.83 | 1,500 |
| 11:40 AM | $125.06 | Up $0.22 | $125.07 | $125.06 | 927 |
| 11:40 AM | $125.06 | Up $0.00 | $125.07 | $125.06 | 0 |
| 11:40 AM | $125.06 | Up $0.00 | $125.07 | $125.06 | 0 |
| 11:40 AM | $125.06 | Up $0.00 | $125.07 | $125.06 | 0 |
| 11:40 AM | $125.06 | Up $0.00 | $125.07 | $125.06 | 0 |
| 11:37 AM | $124.84 | Up $0.28 | $124.91 | $124.60 | 2,310 |
| 11:37 AM | $124.84 | Up $0.00 | $124.91 | $124.60 | 0 |
| 11:37 AM | $124.84 | Up $0.00 | $124.91 | $124.60 | 0 |
| 11:35 AM | $124.56 | Down $ -0.34 | $124.56 | $124.56 | 200 |
| 11:35 AM | $124.56 | Up $0.00 | $124.56 | $124.56 | 0 |
| 11:31 AM | $124.90 | Up $0.24 | $124.90 | $124.78 | 300 |
| 11:31 AM | $124.90 | Up $0.00 | $124.90 | $124.78 | 0 |
| 11:31 AM | $124.90 | Up $0.00 | $124.90 | $124.78 | 0 |
| 11:31 AM | $124.90 | Up $0.00 | $124.90 | $124.78 | 0 |
| 11:30 AM | $124.66 | Up $0.02 | $124.66 | $124.66 | 476 |
| 11:28 AM | $124.64 | Down $ -0.07 | $124.64 | $124.64 | 200 |
| 11:28 AM | $124.64 | Up $0.00 | $124.64 | $124.64 | 0 |
| 11:26 AM | $124.71 | Down $ -0.23 | $124.71 | $124.71 | 100 |
| 11:26 AM | $124.71 | Up $0.00 | $124.71 | $124.71 | 0 |
| 11:25 AM | $124.94 | Up $0.33 | $124.94 | $124.61 | 359 |
| 11:23 AM | $124.61 | Up $0.09 | $124.61 | $124.61 | 100 |
| 11:23 AM | $124.61 | Up $0.00 | $124.61 | $124.61 | 0 |
| 11:20 AM | $124.52 | Down $ -0.48 | $124.52 | $124.51 | 400 |
| 11:20 AM | $124.52 | Up $0.00 | $124.52 | $124.51 | 0 |
| 11:20 AM | $124.52 | Up $0.00 | $124.52 | $124.51 | 0 |
| 11:13 AM | $125.00 | Up $0.18 | $125.00 | $124.88 | 213 |
| 11:13 AM | $125.00 | Up $0.00 | $125.00 | $124.88 | 0 |
| 11:13 AM | $125.00 | Up $0.00 | $125.00 | $124.88 | 0 |
| 11:13 AM | $125.00 | Up $0.00 | $125.00 | $124.88 | 0 |
| 11:13 AM | $125.00 | Up $0.00 | $125.00 | $124.88 | 0 |
| 11:13 AM | $125.00 | Up $0.00 | $125.00 | $124.88 | 0 |
| 11:13 AM | $125.00 | Up $0.00 | $125.00 | $124.88 | 0 |
| 11:12 AM | $124.82 | Up $0.29 | $124.82 | $124.82 | 100 |
| 11:05 AM | $124.53 | Up $0.20 | $124.61 | $124.48 | 700 |
| 11:05 AM | $124.53 | Up $0.00 | $124.61 | $124.48 | 0 |
| 11:05 AM | $124.53 | Up $0.00 | $124.61 | $124.48 | 0 |
| 11:05 AM | $124.53 | Up $0.00 | $124.61 | $124.48 | 0 |
| 11:05 AM | $124.53 | Up $0.00 | $124.61 | $124.48 | 0 |
| 11:05 AM | $124.53 | Up $0.00 | $124.61 | $124.48 | 0 |
| 11:05 AM | $124.53 | Up $0.00 | $124.61 | $124.48 | 0 |
| 11:04 AM | $124.33 | Down $ -0.16 | $124.33 | $124.33 | 100 |
| 11:02 AM | $124.49 | Up $0.57 | $124.49 | $124.14 | 261 |
| 11:02 AM | $124.49 | Up $0.00 | $124.49 | $124.14 | 0 |
| 11:01 AM | $123.92 | Down $ -0.32 | $123.92 | $123.92 | 100 |
| 11:00 AM | $124.24 | Down $ -0.24 | $124.24 | $124.20 | 200 |
| 10:59 AM | $124.48 | Up $0.31 | $124.48 | $124.16 | 412 |
| 10:57 AM | $124.17 | Up $0.05 | $124.17 | $124.17 | 100 |
| 10:57 AM | $124.17 | Up $0.00 | $124.17 | $124.17 | 0 |
| 10:56 AM | $124.12 | Up $0.11 | $124.45 | $124.12 | 335 |
| 10:54 AM | $124.01 | Down $ -0.24 | $124.01 | $124.01 | 100 |
| 10:54 AM | $124.01 | Up $0.00 | $124.01 | $124.01 | 0 |
| 10:52 AM | $124.25 | Down $ -0.25 | $124.25 | $124.22 | 200 |
| 10:52 AM | $124.25 | Up $0.00 | $124.25 | $124.22 | 0 |
| 10:50 AM | $124.50 | Down $ -0.16 | $124.50 | $124.50 | 100 |
| 10:50 AM | $124.50 | Up $0.00 | $124.50 | $124.50 | 0 |
| 10:49 AM | $124.65 | Up $0.02 | $124.92 | $124.65 | 620 |
| 10:48 AM | $124.63 | Up $0.13 | $124.63 | $124.63 | 100 |
| 10:44 AM | $124.50 | Down $ -0.02 | $124.50 | $124.32 | 400 |
| 10:44 AM | $124.50 | Up $0.00 | $124.50 | $124.32 | 0 |
| 10:44 AM | $124.50 | Up $0.00 | $124.50 | $124.32 | 0 |
| 10:44 AM | $124.50 | Up $0.00 | $124.50 | $124.32 | 0 |
| 10:41 AM | $124.52 | Up $0.02 | $124.52 | $124.52 | 100 |
| 10:41 AM | $124.52 | Up $0.00 | $124.52 | $124.52 | 0 |
| 10:41 AM | $124.52 | Up $0.00 | $124.52 | $124.52 | 0 |
| 10:36 AM | $124.50 | Up $0.01 | $124.50 | $124.50 | 100 |
| 10:36 AM | $124.50 | Up $0.00 | $124.50 | $124.50 | 0 |
| 10:36 AM | $124.50 | Up $0.00 | $124.50 | $124.50 | 0 |
| 10:36 AM | $124.50 | Up $0.00 | $124.50 | $124.50 | 0 |
| 10:36 AM | $124.50 | Up $0.00 | $124.50 | $124.50 | 0 |
| 10:28 AM | $124.49 | Up $0.40 | $124.50 | $124.31 | 788 |
| 10:28 AM | $124.49 | Up $0.00 | $124.50 | $124.31 | 0 |
| 10:28 AM | $124.49 | Up $0.00 | $124.50 | $124.31 | 0 |
| 10:28 AM | $124.49 | Up $0.00 | $124.50 | $124.31 | 0 |
| 10:28 AM | $124.49 | Up $0.00 | $124.50 | $124.31 | 0 |
| 10:28 AM | $124.49 | Up $0.00 | $124.50 | $124.31 | 0 |
| 10:28 AM | $124.49 | Up $0.00 | $124.50 | $124.31 | 0 |
| 10:28 AM | $124.49 | Up $0.00 | $124.50 | $124.31 | 0 |
| 10:27 AM | $124.09 | Up $0.04 | $124.31 | $124.00 | 1,400 |
| 10:26 AM | $124.05 | Up $0.22 | $124.05 | $124.05 | 100 |
| 10:24 AM | $123.83 | Down $ -0.28 | $124.22 | $123.83 | 766 |
| 10:24 AM | $123.83 | Up $0.00 | $124.22 | $123.83 | 0 |
| 10:18 AM | $124.12 | Down $ -0.01 | $124.12 | $124.12 | 100 |
| 10:18 AM | $124.12 | Up $0.00 | $124.12 | $124.12 | 0 |
| 10:18 AM | $124.12 | Up $0.00 | $124.12 | $124.12 | 0 |
| 10:18 AM | $124.12 | Up $0.00 | $124.12 | $124.12 | 0 |
| 10:18 AM | $124.12 | Up $0.00 | $124.12 | $124.12 | 0 |
| 10:18 AM | $124.12 | Up $0.00 | $124.12 | $124.12 | 0 |
| 10:13 AM | $124.13 | Up $0.08 | $124.13 | $124.13 | 100 |
| 10:13 AM | $124.13 | Up $0.00 | $124.13 | $124.13 | 0 |
| 10:13 AM | $124.13 | Up $0.00 | $124.13 | $124.13 | 0 |
| 10:13 AM | $124.13 | Up $0.00 | $124.13 | $124.13 | 0 |
| 10:13 AM | $124.13 | Up $0.00 | $124.13 | $124.13 | 0 |
| 10:11 AM | $124.05 | Down $ -0.36 | $124.32 | $124.05 | 700 |
| 10:11 AM | $124.05 | Up $0.00 | $124.32 | $124.05 | 0 |
| 10:08 AM | $124.40 | Down $ -0.43 | $124.40 | $124.40 | 172 |
| 10:08 AM | $124.40 | Up $0.00 | $124.40 | $124.40 | 0 |
| 10:08 AM | $124.40 | Up $0.00 | $124.40 | $124.40 | 0 |
| 10:07 AM | $124.83 | Down $ -0.14 | $125.26 | $124.83 | 344 |
| 10:03 AM | $124.97 | Up $0.08 | $124.97 | $124.97 | 100 |
| 10:03 AM | $124.97 | Up $0.00 | $124.97 | $124.97 | 0 |
| 10:03 AM | $124.97 | Up $0.00 | $124.97 | $124.97 | 0 |
| 10:03 AM | $124.97 | Up $0.00 | $124.97 | $124.97 | 0 |
| 10:00 AM | $124.89 | Up $0.01 | $124.89 | $124.89 | 100 |
| 10:00 AM | $124.89 | Up $0.00 | $124.89 | $124.89 | 0 |
| 10:00 AM | $124.89 | Up $0.00 | $124.89 | $124.89 | 0 |
| 09:53 AM | $124.88 | Up $0.00 | $124.88 | $124.87 | 600 |
| 09:53 AM | $124.88 | Up $0.00 | $124.88 | $124.87 | 0 |
| 09:53 AM | $124.88 | Up $0.00 | $124.88 | $124.87 | 0 |
| 09:53 AM | $124.88 | Up $0.00 | $124.88 | $124.87 | 0 |
| 09:53 AM | $124.88 | Up $0.00 | $124.88 | $124.87 | 0 |
| 09:53 AM | $124.88 | Up $0.00 | $124.88 | $124.87 | 0 |
| 09:53 AM | $124.88 | Up $0.00 | $124.88 | $124.87 | 0 |
| 09:52 AM | $124.87 | Up $0.00 | $124.87 | $124.87 | 100 |
| 09:46 AM | $124.87 | Up $0.07 | $124.93 | $124.60 | 2,628 |
| 09:46 AM | $124.87 | Up $0.00 | $124.93 | $124.60 | 0 |
| 09:46 AM | $124.87 | Up $0.00 | $124.93 | $124.60 | 0 |
| 09:46 AM | $124.87 | Up $0.00 | $124.93 | $124.60 | 0 |
| 09:46 AM | $124.87 | Up $0.00 | $124.93 | $124.60 | 0 |
| 09:46 AM | $124.87 | Up $0.00 | $124.93 | $124.60 | 0 |
| 09:44 AM | $124.80 | Up $0.48 | $124.80 | $124.80 | 1,270 |
| 09:44 AM | $124.80 | Up $0.00 | $124.80 | $124.80 | 0 |
| 09:43 AM | $124.32 | Up $0.23 | $124.32 | $124.32 | 100 |
| 09:42 AM | $124.09 | Down $ -1.32 | $125.25 | $123.12 | 2,765 |
| 09:37 AM | $125.40 | Down $ -0.42 | $125.45 | $125.40 | 1,064 |
| 09:37 AM | $125.40 | Up $0.00 | $125.45 | $125.40 | 0 |
| 09:37 AM | $125.40 | Up $0.00 | $125.45 | $125.40 | 0 |
| 09:37 AM | $125.40 | Up $0.00 | $125.45 | $125.40 | 0 |
| 09:37 AM | $125.40 | Up $0.00 | $125.45 | $125.40 | 0 |
| 09:36 AM | $125.82 | Down $ -2.03 | $128.25 | $125.82 | 1,218 |
| 09:35 AM | $127.85 | Down $ -0.02 | $127.85 | $126.77 | 1,056 |
| 09:34 AM | $127.86 | Up $1.91 | $129.88 | $125.08 | 24,959 |
| 09:32 AM | $125.95 | Down $ -0.60 | $125.95 | $125.95 | 310 |
| 09:32 AM | $125.95 | Up $0.00 | $125.95 | $125.95 | 0 |
| 09:30 AM | $126.55 | Up $2.05 | $126.55 | $126.55 | 700 |
| 09:30 AM | $126.55 | Up $0.00 | $126.55 | $126.55 | 0 |
| Previous close | $124.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/06/2025 | $125.63 | $125.42 | $126.34 | $125.40 | 55,422 |
| 18/06/2025 | $124.50 | $124.76 | $125.36 | $123.28 | 149,128 |
| 17/06/2025 | $122.91 | $121.93 | $122.93 | $121.66 | 118,262 |
| 16/06/2025 | $123.31 | $124.73 | $125.30 | $123.20 | 206,689 |
| 13/06/2025 | $121.84 | $120.41 | $122.32 | $120.22 | 143,625 |
| 12/06/2025 | $119.94 | $120.08 | $120.28 | $118.64 | 240,169 |
| 11/06/2025 | $120.04 | $120.13 | $120.44 | $119.20 | 150,654 |
| 10/06/2025 | $119.18 | $118.66 | $119.31 | $118.01 | 124,868 |
| 09/06/2025 | $121.39 | $120.98 | $122.31 | $120.89 | 178,003 |
| 06/06/2025 | $128.23 | $127.91 | $128.24 | $127.28 | 105,571 |
| 05/06/2025 | $127.96 | $128.43 | $128.84 | $127.31 | 73,483 |
| 04/06/2025 | $129.30 | $129.20 | $129.82 | $128.76 | 84,673 |
| 03/06/2025 | $129.87 | $129.20 | $130.89 | $128.88 | 178,376 |
| 02/06/2025 | $133.27 | $131.89 | $133.48 | $131.40 | 139,863 |
| 30/05/2025 | $132.03 | $131.22 | $133.17 | $130.22 | 260,740 |
| 29/05/2025 | $129.79 | $130.31 | $130.78 | $128.94 | 193,265 |
| 28/05/2025 | $132.65 | $130.70 | $132.95 | $130.68 | 217,872 |
| 27/05/2025 | $129.70 | $129.71 | $130.90 | $129.31 | 199,934 |
| 23/05/2025 | $128.50 | $128.42 | $129.56 | $128.40 | 235,106 |
| 22/05/2025 | $128.46 | $129.85 | $129.99 | $128.10 | 106,355 |
| 21/05/2025 | $130.70 | $131.62 | $132.07 | $130.03 | 112,815 |
| 20/05/2025 | $133.28 | $133.45 | $133.73 | $132.13 | 105,673 |
| 19/05/2025 | $134.91 | $133.50 | $134.92 | $133.50 | 114,024 |
| 16/05/2025 | $134.74 | $131.24 | $134.80 | $130.78 | 364,564 |
| 15/05/2025 | $130.40 | $129.77 | $130.65 | $129.09 | 209,675 |
| 14/05/2025 | $129.72 | $128.32 | $130.19 | $128.14 | 220,418 |
| 13/05/2025 | $127.55 | $129.24 | $129.78 | $127.29 | 357,950 |
| 12/05/2025 | $131.89 | $131.94 | $132.69 | $129.36 | 324,969 |
| 09/05/2025 | $136.25 | $130.71 | $136.40 | $130.37 | 645,299 |
| 08/05/2025 | $115.98 | $116.20 | $117.89 | $115.89 | 278,055 |
Graphs are not available, please refer to the detailed table