142.71
+0.835(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 141.97 | 142.73 | 142.73 | 142.85 | 140.07 | 7,830 |
| August 15, 2025 | 144.76 | 141.05 | 141.05 | 145.09 | 140.79 | 47,192 |
| August 14, 2025 | 147.5 | 144.99 | 144.99 | 148.45 | 143 | 21,934 |
| August 13, 2025 | 150.4 | 150.57 | 150.57 | 151.47 | 148.64 | 7,440 |
| August 12, 2025 | 146.5 | 150.02 | 150.02 | 150.31 | 146.5 | 205,276 |
| August 11, 2025 | 149.84 | 150.7 | 150.7 | 153.13 | 148.81 | 6,309 |
| August 08, 2025 | 151.02 | 149.26 | 149.38 | 151.29 | 148.19 | 3,963 |
| August 07, 2025 | 154.49 | 151.59 | 151.59 | 156.78 | 148.59 | 35,351 |
| August 06, 2025 | 127 | 152.66 | 152.66 | 156.32 | 126.85 | 125,255 |
| August 05, 2025 | 126.13 | 125.96 | 125.96 | 126.13 | 123.11 | 8,264 |
| August 04, 2025 | 119.5 | 123.57 | 123.57 | 125.19 | 119.49 | 13,338 |
| August 01, 2025 | 122 | 116.75 | 116.75 | 122 | 115.94 | 23,299 |
| July 31, 2025 | 124.5 | 125.71 | 125.71 | 126.53 | 122.06 | 14,469 |
| July 30, 2025 | 124.34 | 125.86 | 125.86 | 125.86 | 123.81 | 5,599 |
| July 29, 2025 | 127.7 | 124.01 | 124.01 | 127.7 | 123.36 | 8,825 |
| July 28, 2025 | 126 | 126.71 | 126.71 | 128.08 | 125.55 | 9,548 |
| July 25, 2025 | 122.3 | 124.99 | 124.99 | 125.52 | 121.63 | 9,352 |
| July 24, 2025 | 121.75 | 121.85 | 121.85 | 122.85 | 120.86 | 6,728 |
| July 23, 2025 | 123.51 | 120.72 | 120.72 | 123.51 | 118.92 | 26,300 |
| July 22, 2025 | 128.99 | 123.92 | 123.92 | 128.99 | 122.57 | 14,612 |
| July 21, 2025 | 127 | 128.81 | 128.81 | 128.91 | 126.9 | 8,890 |
| July 18, 2025 | 127.36 | 128.15 | 128.15 | 129.01 | 125.98 | 6,740 |
| July 17, 2025 | 120.2 | 125.58 | 125.58 | 125.58 | 119.5 | 11,972 |
| July 16, 2025 | 115 | 118.67 | 118.67 | 119.28 | 112.74 | 10,280 |
| July 15, 2025 | 116.2 | 115.84 | 115.84 | 118.27 | 115.3 | 6,051 |
| July 14, 2025 | 111.6 | 114.14 | 114.14 | 118.46 | 111.6 | 15,802 |
| July 11, 2025 | 115.13 | 113 | 113.47 | 115.73 | 112.8 | 10,208 |
| July 10, 2025 | 114.1 | 116.1 | 116.1 | 116.23 | 112.53 | 10,469 |
| July 09, 2025 | 113 | 114.32 | 114.32 | 114.35 | 112.66 | 10,484 |
| July 08, 2025 | 116.25 | 114.54 | 114.54 | 118.25 | 112.78 | 13,207 |
| July 07, 2025 | 117.19 | 116.52 | 116.52 | 117.19 | 115.05 | 12,946 |
| July 03, 2025 | 115.06 | 116.67 | 116.67 | 117.42 | 115 | 11,242 |
| July 02, 2025 | 112.9 | 114.35 | 114.35 | 117.02 | 111 | 9,252 |
| July 01, 2025 | 114.4 | 113.72 | 113.72 | 116.09 | 112.16 | 4,046 |
| June 30, 2025 | 114.5 | 115.94 | 115.94 | 116.53 | 113.98 | 10,703 |
| June 27, 2025 | 113.6 | 114.62 | 114.62 | 115.01 | 112.81 | 9,746 |
| June 26, 2025 | 114.3 | 111.71 | 111.71 | 114.3 | 108.39 | 21,851 |
| June 25, 2025 | 114.07 | 113.86 | 113.86 | 114.83 | 112.87 | 8,342 |
| June 24, 2025 | 111.95 | 114.52 | 114.52 | 115.1 | 110.97 | 13,018 |
| June 23, 2025 | 105.2 | 109.37 | 109.37 | 109.37 | 103.52 | 15,252 |
| June 20, 2025 | 106.15 | 107.69 | 106.04 | 108.72 | 105.9 | 8,496 |
| June 18, 2025 | 106.52 | 106.38 | 106.38 | 107.64 | 105.68 | 7,711 |
| June 17, 2025 | 107.4 | 107.9 | 107.9 | 108.49 | 106.59 | 6,033 |
| June 16, 2025 | 106 | 108.75 | 108.75 | 109.48 | 106 | 10,511 |
| June 13, 2025 | 107.99 | 106.38 | 106.38 | 108.42 | 104.78 | 16,402 |
| June 12, 2025 | 113.87 | 110.62 | 110.62 | 113.87 | 109.69 | 29,239 |
| June 11, 2025 | 110.11 | 117.15 | 117.15 | 117.29 | 110 | 34,346 |
| June 10, 2025 | 108 | 108.93 | 108.93 | 109.68 | 107.42 | 7,861 |
| June 09, 2025 | 111.95 | 109.01 | 109.01 | 112.05 | 108.19 | 6,517 |
| June 06, 2025 | 104.75 | 110.67 | 110.67 | 112.08 | 104.75 | 19,243 |
| June 05, 2025 | 103.91 | 105.55 | 105.55 | 106.43 | 103.3 | 9,900 |
| June 04, 2025 | 105.4 | 103.34 | 103.34 | 105.72 | 102.78 | 4,629 |
| June 03, 2025 | 105 | 105.36 | 105.36 | 106.3 | 103.5 | 10,566 |
| June 02, 2025 | 107.14 | 105.88 | 105.88 | 107.29 | 103.73 | 8,542 |
| May 30, 2025 | 107 | 104.57 | 104.57 | 107.57 | 104.02 | 5,128 |
| May 29, 2025 | 111.5 | 108.05 | 108.05 | 112.12 | 107.56 | 10,360 |
| May 28, 2025 | 106.45 | 107.85 | 107.85 | 107.85 | 105.65 | 9,719 |
| May 27, 2025 | 104 | 106.87 | 106.87 | 107.47 | 103.2 | 15,737 |
| May 23, 2025 | 103.69 | 102.2 | 102.2 | 103.98 | 99.4 | 11,374 |
| May 22, 2025 | 102.69 | 104.07 | 104.07 | 104.19 | 101.86 | 4,540 |