158.98
-0.09(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 159.04 | 158.98 | 158.98 | 161.22 | 157.01 | 174 |
| August 15, 2025 | 158.74 | 159.07 | 159.07 | 160.21 | 157.91 | 514 |
| August 14, 2025 | 157.23 | 157.57 | 157.57 | 158.62 | 157.23 | 39 |
| August 13, 2025 | 158.25 | 158.45 | 158.45 | 158.45 | 157.94 | 140 |
| August 12, 2025 | 154.42 | 154.57 | 154.57 | 155.21 | 154.42 | 148 |
| August 11, 2025 | 154.9 | 155.21 | 155.21 | 155.74 | 154.56 | 245 |
| August 08, 2025 | 155.55 | 155.51 | 155.51 | 155.78 | 155.02 | 256 |
| August 07, 2025 | 157.01 | 156.14 | 156.14 | 157.01 | 155.01 | 234 |
| August 06, 2025 | 156.16 | 157 | 157 | 157.65 | 155.14 | 107 |
| August 05, 2025 | 155.86 | 156.32 | 156.32 | 157.21 | 155.23 | 1,080 |
| August 04, 2025 | 154.79 | 155.44 | 155.44 | 156.39 | 154.79 | 163 |
| August 01, 2025 | 157.34 | 152.93 | 153.2 | 157.34 | 152.32 | 367 |
| July 31, 2025 | 156.83 | 156.48 | 156.48 | 157.72 | 156.45 | 7 |
| July 30, 2025 | 158.2 | 159.12 | 159.12 | 159.39 | 155.04 | 174 |
| July 29, 2025 | 152 | 159.68 | 159.68 | 160.47 | 152 | 720 |
| July 28, 2025 | 147.57 | 146.81 | 146.81 | 148.13 | 146.65 | 149 |
| July 25, 2025 | 145.84 | 146.28 | 146.28 | 146.28 | 144.9 | 64 |
| July 24, 2025 | 143.34 | 143.8 | 143.8 | 144.42 | 143.1 | 102 |
| July 23, 2025 | 143.85 | 144.42 | 144.42 | 144.5 | 143.45 | 113 |
| July 22, 2025 | 142.19 | 142.79 | 142.79 | 142.79 | 140.85 | 105 |
| July 21, 2025 | 137.86 | 140.2 | 140.2 | 140.99 | 137.86 | 41 |
| July 18, 2025 | 141.46 | 139.53 | 139.53 | 141.46 | 138.9 | 1,720 |
| July 17, 2025 | 138.83 | 139.53 | 139.53 | 139.56 | 137.87 | 110 |
| July 16, 2025 | 137.22 | 138.35 | 138.35 | 138.35 | 137.22 | 110 |
| July 15, 2025 | 141.84 | 140.68 | 140.68 | 141.84 | 138.18 | 157 |
| July 14, 2025 | 140.75 | 141.31 | 141.31 | 141.31 | 139.31 | 244 |
| July 11, 2025 | 140.13 | 140.12 | 140.12 | 140.13 | 139.22 | 81 |
| July 10, 2025 | 138.28 | 142.31 | 142.31 | 142.31 | 138.27 | 28 |
| July 09, 2025 | 139.86 | 140.36 | 140.36 | 140.52 | 139.5 | 1,238 |
| July 08, 2025 | 143.42 | 142.5 | 142.5 | 143.42 | 141.5 | 88 |
| July 07, 2025 | 142.33 | 142.94 | 142.94 | 143.37 | 141.93 | 885 |
| July 03, 2025 | 143 | 143.38 | 143.38 | 143.38 | 141.64 | 38 |
| July 02, 2025 | 142 | 142.06 | 142.06 | 142.21 | 140.74 | 2,325 |
| July 01, 2025 | 138.98 | 141.37 | 141.37 | 141.37 | 138.98 | 85 |
| June 30, 2025 | 139.9 | 139.38 | 139.38 | 139.9 | 138.31 | 40 |
| June 27, 2025 | 138.5 | 139.68 | 139.68 | 139.95 | 138.09 | 420 |
| June 26, 2025 | 135.03 | 136.83 | 136.83 | 136.83 | 134.71 | 4,129 |
| June 25, 2025 | 136.58 | 136.16 | 136.16 | 137.88 | 135.97 | 4,131 |
| June 24, 2025 | 139.49 | 138.44 | 138.44 | 140 | 138.44 | 200 |
| June 23, 2025 | 132.89 | 137.39 | 137.39 | 137.39 | 132.89 | 116 |
| June 20, 2025 | 135 | 133.92 | 133.92 | 135 | 133.58 | 5 |
| June 18, 2025 | 132.4 | 133.84 | 133.84 | 134.39 | 132.4 | 17 |
| June 17, 2025 | 133.31 | 132.66 | 132.66 | 133.64 | 132.66 | 28 |
| June 16, 2025 | 134 | 135 | 135 | 135 | 134 | 9,145 |
| June 13, 2025 | 132.99 | 134.03 | 134.03 | 134.33 | 131.88 | 252 |
| June 12, 2025 | 136.23 | 135.64 | 135.64 | 136.77 | 133.05 | 2,240 |
| June 11, 2025 | 133.48 | 133.95 | 133.95 | 134.59 | 133.48 | 119 |
| June 10, 2025 | 130 | 130.79 | 130.79 | 130.89 | 128.79 | 27 |
| June 09, 2025 | 129.06 | 129.85 | 129.85 | 129.85 | 128.36 | 99 |
| June 06, 2025 | 129.02 | 128.28 | 128.28 | 129.78 | 128.18 | 42 |
| June 05, 2025 | 127.41 | 128.62 | 128.62 | 128.62 | 126.83 | 3 |
| June 04, 2025 | 125.49 | 127.2 | 127.2 | 127.2 | 124.41 | 11 |
| June 03, 2025 | 123.87 | 124.41 | 124.3 | 124.41 | 123.54 | 136 |
| June 02, 2025 | 123.06 | 122.13 | 122.13 | 124.22 | 122.13 | 10 |
| May 30, 2025 | 124.11 | 123.93 | 124.29 | 124.98 | 123.75 | 2 |
| May 29, 2025 | 125.13 | 124.05 | 124.05 | 125.13 | 123.84 | 88 |
| May 28, 2025 | 123.47 | 123.1 | 123.1 | 123.96 | 123.1 | 753 |
| May 27, 2025 | 120.6 | 123.45 | 123.45 | 123.9 | 120.6 | 777 |
| May 23, 2025 | 118.83 | 120.94 | 120.94 | 120.94 | 118.5 | 22 |
| May 22, 2025 | 120.7 | 120.22 | 120.22 | 120.7 | 119.06 | 741 |