148.62
-1.2467(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 151.2 | 148.62 | 148.62 | 151.28 | 148.62 | 977 |
| August 15, 2025 | 149.95 | 149.87 | 149.87 | 151.54 | 149.52 | 120 |
| August 14, 2025 | 147.69 | 150.52 | 150.52 | 150.7 | 147.69 | 870 |
| August 13, 2025 | 146.7 | 147.42 | 147.42 | 148.74 | 145.71 | 1,092 |
| August 12, 2025 | 159.3 | 145.67 | 145.67 | 160.3 | 137.69 | 15,532 |
| August 11, 2025 | 160.5 | 158.44 | 158.44 | 160.5 | 156.51 | 600 |
| August 08, 2025 | 153.78 | 156.86 | 156.86 | 156.86 | 153.36 | 123 |
| August 07, 2025 | 157.45 | 152.38 | 152.38 | 157.45 | 151.43 | 648 |
| August 06, 2025 | 160 | 156.73 | 156.73 | 160 | 153.33 | 234 |
| August 05, 2025 | 158.5 | 159.2 | 159.2 | 159.48 | 158 | 250 |
| August 04, 2025 | 160 | 156.37 | 156.37 | 160 | 155.9 | 478 |
| August 01, 2025 | 154.53 | 154.03 | 154.03 | 157.33 | 153.49 | 758 |
| July 31, 2025 | 156.99 | 157.9 | 157.9 | 158.43 | 156.44 | 65 |
| July 30, 2025 | 155.53 | 157.76 | 157.76 | 158 | 155.53 | 54 |
| July 29, 2025 | 160 | 158.07 | 158.07 | 160 | 155.45 | 87 |
| July 28, 2025 | 156.53 | 155.18 | 155.19 | 158.77 | 155.18 | 430 |
| July 25, 2025 | 159.42 | 158.98 | 158.98 | 159.42 | 157.56 | 219 |
| July 24, 2025 | 157.87 | 158.12 | 158.12 | 158.12 | 156.96 | 284 |
| July 23, 2025 | 158.58 | 156.89 | 157.46 | 158.58 | 156.33 | 98 |
| July 22, 2025 | 158.64 | 159.47 | 159.47 | 159.47 | 157.79 | 60 |
| July 21, 2025 | 160 | 157.57 | 157.57 | 160 | 157.23 | 200 |
| July 18, 2025 | 159.23 | 158.19 | 158.19 | 159.51 | 158.19 | 2,014 |
| July 17, 2025 | 160.98 | 160.59 | 160.59 | 160.98 | 158.79 | 157 |
| July 16, 2025 | 160.97 | 161.51 | 161.51 | 161.51 | 160.67 | 157 |
| July 15, 2025 | 161.34 | 161.32 | 161.32 | 161.98 | 160.43 | 434 |
| July 14, 2025 | 164.5 | 161.6 | 161.6 | 164.5 | 159.71 | 419 |
| July 11, 2025 | 164.5 | 161.02 | 161.02 | 164.5 | 160.8 | 210 |
| July 10, 2025 | 163.89 | 161.38 | 161.38 | 164.31 | 160.98 | 321 |
| July 09, 2025 | 168.44 | 163.67 | 163.67 | 168.44 | 162.43 | 475 |
| July 08, 2025 | 166.43 | 164.95 | 164.95 | 167.65 | 164.48 | 96 |
| July 07, 2025 | 167.26 | 165.96 | 165.96 | 167.26 | 164.32 | 322 |
| July 03, 2025 | 161.99 | 162.49 | 162.49 | 164.71 | 160.94 | 1,123 |
| July 02, 2025 | 165.99 | 163.51 | 162.91 | 165.99 | 162.58 | 2,924 |
| July 01, 2025 | 167.43 | 163.56 | 163.56 | 168.41 | 162.3 | 6,449 |
| June 30, 2025 | 167.55 | 167.71 | 167.2 | 168.18 | 166.75 | 4,027 |
| June 27, 2025 | 165.59 | 167.54 | 167.03 | 167.9 | 165.09 | 1,255 |
| June 26, 2025 | 162.06 | 165.73 | 165.23 | 166.2 | 158.82 | 350 |
| June 25, 2025 | 164.24 | 164.61 | 164.1 | 164.61 | 161.7 | 188 |
| June 24, 2025 | 164.45 | 163.8 | 163.3 | 164.45 | 161.31 | 5,606 |
| June 23, 2025 | 163.5 | 163.44 | 162.94 | 164.71 | 161 | 827 |
| June 20, 2025 | 165 | 164.16 | 164.16 | 166 | 163.01 | 1,010 |
| June 18, 2025 | 165.99 | 164.74 | 164.74 | 165.99 | 164.57 | 143 |
| June 17, 2025 | 162.91 | 164.76 | 164.76 | 165 | 160 | 220 |
| June 16, 2025 | 163.4 | 162.23 | 162.23 | 163.4 | 161 | 635 |
| June 13, 2025 | 160 | 162.46 | 162.46 | 162.86 | 160 | 253 |
| June 12, 2025 | 155.46 | 156.84 | 156.84 | 159.36 | 154.24 | 378 |
| June 11, 2025 | 153 | 153.55 | 153.55 | 153.81 | 152.37 | 263 |
| June 10, 2025 | 158 | 152.62 | 152.63 | 158 | 151.75 | 120 |
| June 09, 2025 | 154.79 | 152.48 | 152.48 | 154.79 | 151.78 | 1,095 |
| June 06, 2025 | 153.45 | 154.26 | 154.26 | 154.51 | 153.45 | 113 |
| June 05, 2025 | 155 | 154.4 | 154.4 | 155 | 153.41 | 140 |
| June 04, 2025 | 155 | 154.35 | 154.35 | 155.9 | 154.32 | 216 |
| June 03, 2025 | 156.67 | 155.64 | 155.64 | 157.71 | 153.48 | 7,857 |
| June 02, 2025 | 156 | 154.31 | 154.31 | 156 | 153.6 | 522 |
| May 30, 2025 | 153.69 | 154.85 | 154.85 | 154.97 | 153.49 | 216 |
| May 29, 2025 | 153.07 | 153.03 | 153.03 | 153.68 | 152.58 | 56 |
| May 28, 2025 | 154.47 | 154.04 | 154.04 | 154.65 | 153.96 | 406 |
| May 27, 2025 | 152 | 154.11 | 154.11 | 154.23 | 147.49 | 358 |
| May 23, 2025 | 151.38 | 151.95 | 151.95 | 152.8 | 151.06 | 135 |
| May 22, 2025 | 152.85 | 153.18 | 153.18 | 153.31 | 152.08 | 769 |