146.31
+0.4637(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 150.97 | 144.97 | 144.97 | 150.99 | 144.37 | 2,576 |
| August 15, 2025 | 154.78 | 145.67 | 145.67 | 157.5 | 145.1 | 3,266 |
| August 14, 2025 | 145.6 | 142.73 | 142.73 | 145.6 | 141.61 | 292 |
| August 13, 2025 | 142 | 144.17 | 144.17 | 145.29 | 141.95 | 130 |
| August 12, 2025 | 137.94 | 141.31 | 141.31 | 141.83 | 137.54 | 380 |
| August 11, 2025 | 139.99 | 137.62 | 137.62 | 139.99 | 136.01 | 256 |
| August 08, 2025 | 141.55 | 139.19 | 139.19 | 141.55 | 137.73 | 120 |
| August 07, 2025 | 141.25 | 137.65 | 137.65 | 141.25 | 136.62 | 273 |
| August 06, 2025 | 138 | 138.43 | 138.43 | 139.37 | 137.95 | 198 |
| August 05, 2025 | 137.99 | 139.1 | 139.1 | 139.23 | 137.01 | 182 |
| August 04, 2025 | 139.84 | 138.13 | 138.13 | 140.11 | 137.59 | 151 |
| August 01, 2025 | 145 | 138.17 | 138.17 | 147.9 | 137.66 | 705 |
| July 31, 2025 | 143.1 | 142.93 | 142.93 | 144.3 | 141.61 | 1,523 |
| July 30, 2025 | 141.4 | 142.6 | 142.6 | 142.82 | 139.54 | 427 |
| July 29, 2025 | 136.5 | 137.52 | 137.52 | 139.28 | 133.7 | 1,145 |
| July 28, 2025 | 143.92 | 144.74 | 144.74 | 148.3 | 143.92 | 1,866 |
| July 25, 2025 | 142.1 | 144.25 | 144.25 | 144.25 | 140.61 | 33 |
| July 24, 2025 | 143.24 | 141.37 | 141.37 | 144.18 | 141.24 | 603 |
| July 23, 2025 | 144.52 | 144.88 | 144.88 | 145.77 | 144.43 | 805 |
| July 22, 2025 | 142.15 | 143.53 | 143.53 | 144.25 | 141.77 | 537 |
| July 21, 2025 | 140.63 | 143 | 143 | 143.92 | 140.63 | 692 |
| July 18, 2025 | 141.05 | 140.59 | 140.59 | 142.32 | 139.61 | 254 |
| July 17, 2025 | 137.85 | 139.67 | 139.67 | 139.87 | 137.85 | 183 |
| July 16, 2025 | 138.26 | 137.78 | 137.78 | 138.8 | 136.59 | 95 |
| July 15, 2025 | 142 | 138.5 | 138.5 | 142.33 | 138.5 | 425 |
| July 14, 2025 | 143.9 | 142.3 | 142.3 | 143.9 | 140.34 | 542 |
| July 11, 2025 | 143.24 | 142.17 | 142.17 | 143.48 | 141.1 | 231 |
| July 10, 2025 | 139.14 | 143.76 | 143.76 | 145.02 | 139.14 | 361 |
| July 09, 2025 | 141.99 | 139.39 | 139.39 | 141.99 | 138.29 | 500 |
| July 08, 2025 | 138.5 | 139.14 | 139.14 | 141.07 | 137.76 | 400 |
| July 07, 2025 | 137.62 | 137.77 | 137.77 | 138.95 | 136.2 | 253 |
| July 03, 2025 | 134.07 | 137.95 | 137.95 | 138.81 | 134.07 | 484 |
| July 02, 2025 | 132.75 | 136.48 | 136.48 | 138.65 | 132.75 | 89,832 |
| July 01, 2025 | 128.02 | 132.73 | 132.73 | 134.22 | 128.02 | 781 |
| June 30, 2025 | 131.09 | 130.82 | 130.82 | 131.83 | 130.36 | 177 |
| June 27, 2025 | 130 | 130.26 | 129.71 | 130.94 | 129.65 | 289 |
| June 26, 2025 | 129.45 | 131.03 | 130.48 | 131.12 | 128.95 | 1,296 |
| June 25, 2025 | 128.59 | 128.07 | 127.53 | 128.65 | 127.85 | 100 |
| June 24, 2025 | 127.58 | 128.47 | 127.93 | 129.1 | 126.5 | 193 |
| June 23, 2025 | 123.59 | 124.56 | 124.04 | 125.19 | 120.01 | 205 |
| June 20, 2025 | 126.7 | 124.3 | 124.3 | 129.45 | 124.26 | 672 |
| June 18, 2025 | 125.6 | 126.1 | 126.1 | 128.79 | 125.22 | 3,981 |
| June 17, 2025 | 121 | 123.2 | 123.2 | 123.2 | 120 | 537 |
| June 16, 2025 | 122.5 | 122.23 | 122.23 | 124.95 | 120.46 | 2,364 |
| June 13, 2025 | 117 | 121.09 | 121.09 | 121.55 | 117 | 460 |
| June 12, 2025 | 116 | 118.28 | 118.28 | 118.28 | 115.66 | 1,765 |
| June 11, 2025 | 120 | 117.96 | 117.96 | 120.7 | 116.84 | 2,790 |
| June 10, 2025 | 122.6 | 124.49 | 124.49 | 125.52 | 122.6 | 364 |
| June 09, 2025 | 123.28 | 122.85 | 122.85 | 123.54 | 121.69 | 387 |
| June 06, 2025 | 118.59 | 121.93 | 121.93 | 122.84 | 118.59 | 394 |
| June 05, 2025 | 122.85 | 119.89 | 119.89 | 122.85 | 119 | 385 |
| June 04, 2025 | 122 | 121.61 | 121.61 | 124.01 | 118.06 | 1,070 |
| June 03, 2025 | 119.4 | 119.07 | 119.07 | 120.75 | 115.53 | 4,872 |
| June 02, 2025 | 124 | 118.35 | 118.35 | 125.66 | 118.18 | 5,083 |
| May 30, 2025 | 109.8 | 107.96 | 107.96 | 109.8 | 106.22 | 269 |
| May 29, 2025 | 110.88 | 108.06 | 108.06 | 111 | 106.78 | 230 |
| May 28, 2025 | 109.73 | 110.41 | 110.41 | 110.41 | 108.54 | 89 |
| May 27, 2025 | 110 | 108.13 | 108.13 | 110 | 107.84 | 1,946 |
| May 23, 2025 | 109.89 | 109.3 | 109.3 | 110.07 | 108.91 | 179 |
| May 22, 2025 | 111.7 | 110.6 | 110.6 | 112.5 | 109.94 | 145 |