151.77
-1.2958(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 151.91 | 151.77 | 151.77 | 152.78 | 146.87 | 779 |
| September 05, 2025 | 154.47 | 153.07 | 153.07 | 155.08 | 152.87 | 876 |
| September 04, 2025 | 152.53 | 152.65 | 152.35 | 152.65 | 151.7 | 1,554 |
| September 03, 2025 | 152.88 | 152.4 | 152.4 | 153.05 | 151.42 | 432 |
| September 02, 2025 | 154.98 | 153.14 | 153.14 | 154.99 | 151.76 | 2,582 |
| August 29, 2025 | 154.79 | 155.95 | 155.95 | 156.36 | 154.17 | 946 |
| August 28, 2025 | 155.14 | 154.15 | 154.15 | 155.36 | 153.32 | 2,655 |
| August 27, 2025 | 155.16 | 155.07 | 155.07 | 156.06 | 154.58 | 1,207 |
| August 26, 2025 | 152.3 | 155.57 | 155.57 | 156.22 | 152.29 | 4,434 |
| August 22, 2025 | 156.94 | 157 | 157 | 158.15 | 156.2 | 836 |
| August 21, 2025 | 158 | 157.26 | 157.26 | 158.88 | 156.63 | 317 |
| August 20, 2025 | 155.99 | 159.08 | 159.08 | 160.06 | 155.99 | 3,330 |
| August 19, 2025 | 153.22 | 154.09 | 154.09 | 154.65 | 152.92 | 1,907 |
| August 18, 2025 | 154.9 | 154.15 | 154.15 | 155.04 | 153.5 | 1,184 |
| August 15, 2025 | 153.84 | 154.96 | 154.96 | 154.96 | 153.46 | 2,842 |
| August 14, 2025 | 152 | 151.61 | 151.61 | 153.09 | 151.18 | 2,857 |
| August 13, 2025 | 149.62 | 152.22 | 152.22 | 152.66 | 149 | 17,758 |
| August 12, 2025 | 149.98 | 149.25 | 149.25 | 149.98 | 148.26 | 627 |
| August 11, 2025 | 148 | 148.06 | 148.06 | 149.74 | 147.48 | 467 |
| August 08, 2025 | 147.95 | 147.38 | 147.38 | 148.64 | 146.45 | 1,383 |
| August 07, 2025 | 147.63 | 148.59 | 148.59 | 148.83 | 147.32 | 1,400 |
| August 06, 2025 | 146.12 | 146.68 | 146.68 | 146.94 | 144.41 | 5,049 |
| August 05, 2025 | 157.9 | 146.65 | 146.65 | 170 | 145.43 | 5,197 |
| August 04, 2025 | 151 | 149.24 | 149.24 | 152.01 | 149.21 | 344 |
| August 01, 2025 | 145.42 | 146.87 | 146.57 | 147.41 | 145.26 | 177 |
| July 31, 2025 | 146 | 146.93 | 146.93 | 148.55 | 143.08 | 462 |
| July 30, 2025 | 151.2 | 150.22 | 150.22 | 152.4 | 150.05 | 481 |
| July 29, 2025 | 150.66 | 149.97 | 149.97 | 150.86 | 147.64 | 1,236 |
| July 28, 2025 | 152.07 | 151.97 | 151.97 | 152.44 | 150.9 | 1,555 |
| July 25, 2025 | 153.37 | 151.93 | 151.93 | 153.8 | 151.57 | 2,311 |
| July 24, 2025 | 152.95 | 153.08 | 153.08 | 153.89 | 152.31 | 1,227 |
| July 23, 2025 | 152.5 | 153.16 | 153.16 | 153.16 | 151.67 | 2,332 |
| July 22, 2025 | 147.25 | 149.5 | 149.5 | 149.76 | 147.25 | 429 |
| July 21, 2025 | 149.89 | 149.08 | 149.08 | 150.24 | 147.63 | 3,083 |
| July 18, 2025 | 150.03 | 148 | 148 | 150.85 | 147.88 | 1,000 |
| July 17, 2025 | 149.83 | 152.02 | 151.52 | 152.02 | 149.44 | 1,534 |
| July 16, 2025 | 152.63 | 152.06 | 151.56 | 153.93 | 151 | 1,302 |
| July 15, 2025 | 156.8 | 153.59 | 153.09 | 156.8 | 153.46 | 989 |
| July 14, 2025 | 154.25 | 155.99 | 155.48 | 156.48 | 154.25 | 2,287 |
| July 11, 2025 | 157.35 | 155.41 | 154.9 | 157.55 | 154.92 | 4,046 |
| July 10, 2025 | 158.7 | 157.23 | 156.71 | 161.5 | 157.23 | 2,040 |
| July 09, 2025 | 158.39 | 158.13 | 157.61 | 159.04 | 156.48 | 791 |
| July 08, 2025 | 158.6 | 159.74 | 159.21 | 160.03 | 156.5 | 633 |
| July 07, 2025 | 161.81 | 157.77 | 157.25 | 161.81 | 157.3 | 6,254 |
| July 03, 2025 | 158.05 | 158.41 | 157.89 | 159.21 | 157.96 | 395 |
| July 02, 2025 | 159.8 | 159.43 | 158.91 | 160.65 | 159.05 | 120 |
| July 01, 2025 | 157 | 158.45 | 157.93 | 160.85 | 152.8 | 4,072 |
| June 30, 2025 | 156.5 | 155.6 | 155.09 | 157.5 | 155.26 | 750 |
| June 27, 2025 | 156.64 | 156.84 | 156.32 | 157.17 | 155.84 | 459 |
| June 26, 2025 | 158.69 | 156.85 | 156.33 | 158.69 | 156 | 365 |
| June 25, 2025 | 156.49 | 157.34 | 157.24 | 158.15 | 156.23 | 30 |
| June 24, 2025 | 157.76 | 156.84 | 156.84 | 157.76 | 155.01 | 6,680 |
| June 23, 2025 | 157 | 157.48 | 157.48 | 158.05 | 155.1 | 6,591 |
| June 20, 2025 | 156 | 156.68 | 156.68 | 157.07 | 155.37 | 1,794 |
| June 18, 2025 | 160.97 | 156.49 | 156.49 | 160.97 | 154.87 | 2,193 |
| June 17, 2025 | 163.18 | 162.74 | 162.74 | 164.33 | 162.05 | 365 |
| June 16, 2025 | 164.2 | 164.41 | 164.41 | 166.77 | 164.18 | 332 |
| June 13, 2025 | 165.57 | 164.82 | 164.82 | 166.11 | 164.21 | 458 |
| June 12, 2025 | 166.06 | 167.75 | 167.75 | 168.56 | 165.37 | 98 |
| June 11, 2025 | 167.1 | 166.71 | 166.71 | 168.28 | 165.61 | 1,148 |