144.32
-1.3132(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 144.5 | 144.51 | 144.51 | 145.07 | 143.82 | 1,618 |
| August 15, 2025 | 149 | 145.92 | 145.92 | 149 | 145.92 | 303 |
| August 14, 2025 | 148.16 | 147.94 | 147.94 | 148.16 | 146.35 | 623 |
| August 13, 2025 | 148.25 | 147.05 | 146.85 | 148.9 | 145.59 | 1.04M |
| August 12, 2025 | 145.25 | 147.44 | 147.44 | 147.98 | 144.5 | 1,879 |
| August 11, 2025 | 143.6 | 142.97 | 142.97 | 144.09 | 142.91 | 3,258 |
| August 08, 2025 | 141.63 | 143.56 | 142.36 | 143.56 | 141.31 | 3,448 |
| August 07, 2025 | 142.18 | 140.89 | 140.89 | 142.84 | 140.68 | 2,600 |
| August 06, 2025 | 140.55 | 141.51 | 141.51 | 141.68 | 140.55 | 2,365 |
| August 05, 2025 | 142.38 | 140.75 | 140.75 | 142.69 | 139.5 | 2,259 |
| August 04, 2025 | 139.5 | 140.63 | 140.63 | 141.69 | 139.5 | 1,538 |
| August 01, 2025 | 139 | 136.26 | 136.26 | 139.25 | 136.21 | 3,071 |
| July 31, 2025 | 141.15 | 143.08 | 143.08 | 144.17 | 141.15 | 3,802 |
| July 30, 2025 | 143.39 | 144.73 | 143.73 | 145.17 | 143.39 | 1,379 |
| July 29, 2025 | 141.92 | 143.4 | 142.41 | 144.04 | 141.92 | 1,449 |
| July 28, 2025 | 142.84 | 142.66 | 141.67 | 143.25 | 142.46 | 3,244 |
| July 25, 2025 | 141.88 | 143.07 | 143.07 | 143.3 | 141.88 | 1,150 |
| July 24, 2025 | 141.89 | 143.26 | 143.26 | 143.59 | 141.5 | 2,807 |
| July 23, 2025 | 140.76 | 140.36 | 140.36 | 141.17 | 140.18 | 4,867 |
| July 22, 2025 | 141.25 | 140.58 | 140.58 | 141.25 | 139.07 | 2,446 |
| July 21, 2025 | 141 | 141.41 | 141.41 | 142.52 | 140.37 | 12,831 |
| July 18, 2025 | 140.76 | 140.52 | 140.52 | 142.52 | 140.26 | 6,778 |
| July 17, 2025 | 140 | 141.15 | 141.15 | 141.15 | 139 | 3,197 |
| July 16, 2025 | 141.8 | 138.03 | 138.03 | 142.75 | 135.49 | 25,408 |
| July 15, 2025 | 143.48 | 142.84 | 142.84 | 144.41 | 141.57 | 5,596 |
| July 14, 2025 | 143.49 | 143.84 | 143.84 | 145.14 | 141.69 | 2,252 |
| July 11, 2025 | 141.7 | 141.63 | 141.63 | 142.32 | 141.23 | 883 |
| July 10, 2025 | 142.42 | 142.37 | 142.37 | 142.73 | 141.59 | 547 |
| July 09, 2025 | 142 | 142.72 | 142.72 | 142.99 | 141.25 | 1,186 |
| July 08, 2025 | 143.34 | 141.53 | 141.53 | 144.03 | 141.46 | 1,342 |
| July 07, 2025 | 143.5 | 144.3 | 144.3 | 145.01 | 142.9 | 5,301 |
| July 03, 2025 | 143.42 | 144.35 | 144.35 | 144.49 | 142.86 | 1,689 |
| July 02, 2025 | 142.44 | 142.2 | 142.2 | 142.47 | 141.07 | 9,130 |
| July 01, 2025 | 141.5 | 141.42 | 141.42 | 141.5 | 139.5 | 1,165 |
| June 30, 2025 | 142.18 | 140.01 | 140.01 | 142.75 | 139.82 | 1,745 |
| June 27, 2025 | 140.42 | 141.47 | 141.47 | 141.85 | 139.13 | 1,636 |
| June 26, 2025 | 136.05 | 139.85 | 139.85 | 140.14 | 136.05 | 2,305 |
| June 25, 2025 | 135.68 | 136.95 | 136.95 | 136.95 | 135.66 | 1,544 |
| June 24, 2025 | 135.1 | 135.9 | 135.9 | 136.49 | 135.1 | 571 |
| June 23, 2025 | 130.2 | 131.7 | 131.7 | 133.13 | 130.2 | 573 |
| June 20, 2025 | 131.85 | 132.06 | 132.06 | 133.51 | 131.85 | 913 |
| June 18, 2025 | 130.52 | 132.4 | 132.4 | 132.4 | 129.8 | 484 |
| June 17, 2025 | 129.04 | 130.18 | 130.18 | 131.1 | 129.04 | 266 |
| June 16, 2025 | 129.42 | 132.38 | 132.38 | 132.68 | 129.4 | 1,671 |
| June 13, 2025 | 129 | 130.93 | 130.93 | 131.49 | 128.93 | 1,929 |
| June 12, 2025 | 130.59 | 131.54 | 131.54 | 131.54 | 129.94 | 4,023 |
| June 11, 2025 | 131.7 | 133.26 | 133.26 | 133.35 | 131.5 | 890 |
| June 10, 2025 | 131.75 | 131.79 | 131.79 | 132.22 | 131.53 | 451 |
| June 09, 2025 | 132.47 | 132.66 | 132.66 | 132.76 | 131.18 | 1,458 |
| June 06, 2025 | 132.5 | 130.9 | 130.9 | 133.45 | 130.9 | 221 |
| June 05, 2025 | 129 | 130.32 | 130.32 | 130.46 | 127.44 | 2,565 |
| June 04, 2025 | 129 | 128.7 | 128.7 | 129.37 | 128.32 | 2,082 |
| June 03, 2025 | 128.12 | 129.15 | 129.15 | 129.15 | 127.36 | 1,246 |
| June 02, 2025 | 127.51 | 127.18 | 127.18 | 127.98 | 126.36 | 721 |
| May 30, 2025 | 127.12 | 127.12 | 127.12 | 128.5 | 126.81 | 1,854 |
| May 29, 2025 | 128.3 | 127.14 | 127.14 | 128.5 | 126.96 | 1,272 |
| May 28, 2025 | 129 | 128.46 | 128.46 | 129.56 | 127.4 | 312 |
| May 27, 2025 | 126.57 | 128.79 | 128.79 | 128.79 | 126.57 | 1,224 |
| May 23, 2025 | 123.27 | 126.3 | 126.3 | 126.3 | 123 | 618 |
| May 22, 2025 | 126 | 126.55 | 126.55 | 126.55 | 124 | 922 |