146.45
-0.4964(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 147.41 | 147.15 | 147.15 | 148.5 | 147.01 | 461 |
| August 14, 2025 | 149.25 | 148.54 | 148.54 | 149.74 | 148.38 | 48 |
| August 13, 2025 | 148.28 | 149.75 | 149.75 | 150.06 | 147.54 | 86 |
| August 12, 2025 | 147.92 | 147.87 | 147.87 | 148.02 | 143.89 | 127 |
| August 11, 2025 | 146.11 | 147.29 | 147.29 | 147.29 | 145.28 | 137 |
| August 08, 2025 | 144.58 | 145.98 | 145.98 | 145.98 | 144.58 | 750 |
| August 07, 2025 | 144.37 | 145.44 | 145.44 | 146.88 | 144.37 | 780 |
| August 06, 2025 | 142.28 | 145.28 | 145.28 | 145.4 | 142.26 | 1,252 |
| August 05, 2025 | 141 | 142.47 | 142.47 | 142.74 | 141 | 19 |
| August 04, 2025 | 139.59 | 139 | 139 | 139.59 | 138.4 | 24 |
| August 01, 2025 | 135.43 | 136.24 | 136.24 | 137.12 | 134.31 | 156 |
| July 31, 2025 | 137.32 | 137.71 | 137.71 | 137.95 | 137.32 | 306 |
| July 30, 2025 | 138.65 | 139.16 | 139.16 | 139.33 | 138.65 | 673 |
| July 29, 2025 | 140.84 | 140.74 | 140.74 | 140.84 | 139.67 | 982 |
| July 28, 2025 | 140 | 139.16 | 139.16 | 140.08 | 138.8 | 677 |
| July 25, 2025 | 138 | 137.41 | 137.41 | 138.04 | 136.57 | 335 |
| July 24, 2025 | 136.74 | 135.32 | 135.32 | 137.34 | 135.32 | 574 |
| July 23, 2025 | 136.2 | 136.97 | 136.97 | 136.97 | 135.92 | 267 |
| July 22, 2025 | 134.31 | 135.56 | 135.56 | 135.56 | 133.61 | 30 |
| July 21, 2025 | 132.2 | 134.3 | 134.3 | 134.54 | 132.2 | 433 |
| July 18, 2025 | 131 | 130.95 | 130.95 | 131.5 | 130.95 | 25 |
| July 17, 2025 | 129.03 | 130.52 | 130.52 | 130.52 | 129.03 | 665 |
| July 16, 2025 | 126.36 | 128.42 | 128.42 | 128.42 | 126.36 | 27 |
| July 15, 2025 | 129.29 | 130.89 | 130.89 | 130.89 | 129.17 | 334 |
| July 14, 2025 | 130.08 | 130.5 | 130.5 | 131.08 | 129 | 125 |
| July 11, 2025 | 129.92 | 129.9 | 129.9 | 130.47 | 129.87 | 42 |
| July 10, 2025 | 132.42 | 131.27 | 131.27 | 132.42 | 131.27 | 13 |
| July 09, 2025 | 132.23 | 131.98 | 131.98 | 132.27 | 131.37 | 189 |
| July 08, 2025 | 131.42 | 131.23 | 131.23 | 131.83 | 131.13 | 81 |
| July 07, 2025 | 130.66 | 130.25 | 130.25 | 131.87 | 129.9 | 205 |
| July 03, 2025 | 133.06 | 131.29 | 131.29 | 133.06 | 130.87 | 139 |
| July 02, 2025 | 130.12 | 131.03 | 131.03 | 135.93 | 129.9 | 1,928 |
| July 01, 2025 | 127.46 | 129.95 | 129.95 | 131.43 | 127.21 | 99 |
| June 30, 2025 | 129 | 128.09 | 128.09 | 129 | 126.84 | 116 |
| June 27, 2025 | 127.05 | 127.92 | 127.92 | 129.44 | 127.05 | 633 |
| June 26, 2025 | 125.51 | 126.76 | 126.76 | 126.99 | 124.67 | 195 |
| June 25, 2025 | 128.83 | 127.62 | 127.62 | 130 | 127.52 | 324 |
| June 24, 2025 | 128.67 | 127.21 | 127.21 | 128.86 | 127.21 | 268 |
| June 23, 2025 | 125.63 | 125.94 | 125.94 | 127.6 | 125.63 | 40 |
| June 20, 2025 | 129.27 | 128.34 | 128.34 | 129.27 | 128.34 | 33 |
| June 18, 2025 | 129.06 | 129 | 129 | 129.54 | 128.5 | 114 |
| June 17, 2025 | 130.64 | 129.17 | 129.77 | 130.64 | 129.17 | 148 |
| June 16, 2025 | 132.98 | 131.4 | 131.4 | 132.98 | 131.4 | 69 |
| June 13, 2025 | 132.8 | 134.21 | 134.21 | 134.22 | 132.43 | 239 |
| June 12, 2025 | 136.2 | 133.71 | 133.71 | 136.55 | 133.71 | 528 |
| June 11, 2025 | 139.26 | 136.37 | 136.37 | 139.89 | 136.37 | 493 |
| June 10, 2025 | 141.24 | 140.89 | 140.89 | 141.77 | 140.7 | 352 |
| June 09, 2025 | 143.6 | 142.44 | 142.04 | 143.6 | 141.67 | 61 |
| June 06, 2025 | 142.81 | 143.07 | 142.67 | 143.47 | 142.81 | 116 |
| June 05, 2025 | 142.28 | 141.99 | 141.59 | 142.63 | 140.92 | 39 |
| June 04, 2025 | 143.97 | 143.91 | 143.5 | 144.24 | 142.28 | 3,112 |
| June 03, 2025 | 141.64 | 143.29 | 142.88 | 143.47 | 141.64 | 1,253 |
| June 02, 2025 | 139.99 | 139.1 | 138.7 | 140.22 | 138.5 | 2,913 |
| May 30, 2025 | 138.93 | 138.91 | 138.91 | 139.13 | 138.61 | 121 |
| May 29, 2025 | 141.7 | 141.95 | 141.95 | 142.26 | 140.63 | 296 |
| May 28, 2025 | 140.91 | 140.76 | 140.76 | 141.85 | 139.7 | 514 |
| May 27, 2025 | 140.74 | 144.47 | 144.47 | 145.47 | 139.07 | 1,731 |
| May 23, 2025 | 134.77 | 136.32 | 136.32 | 138.93 | 129.38 | 6,305 |
| May 22, 2025 | 152.2 | 152.65 | 152.65 | 153.15 | 152.17 | 1,008 |
| May 21, 2025 | 151.51 | 153.21 | 153.21 | 153.57 | 150.99 | 169 |