141.78
-0.681(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 142 | 141.78 | 141.78 | 142.2 | 141.03 | 921 |
| August 15, 2025 | 147.96 | 143 | 143 | 147.96 | 142.67 | 4,918 |
| August 14, 2025 | 145.13 | 145.33 | 145.33 | 146.86 | 145.12 | 399 |
| August 13, 2025 | 148.99 | 145.85 | 145.85 | 149.33 | 144.99 | 189,030 |
| August 12, 2025 | 143.62 | 147.67 | 147.67 | 147.89 | 142.5 | 667 |
| August 11, 2025 | 142.1 | 143.11 | 143.11 | 143.11 | 142.08 | 336 |
| August 08, 2025 | 142.85 | 143.33 | 143.14 | 143.78 | 141.91 | 207 |
| August 07, 2025 | 147.21 | 142.7 | 142.52 | 147.21 | 141.52 | 725 |
| August 06, 2025 | 144.26 | 144.66 | 144.47 | 144.89 | 142.71 | 136 |
| August 05, 2025 | 146 | 143.13 | 142.95 | 146.58 | 141.54 | 672 |
| August 04, 2025 | 143.21 | 143.47 | 143.28 | 145.03 | 142.5 | 229 |
| August 01, 2025 | 142.59 | 139.83 | 139.65 | 143 | 139 | 3,365 |
| July 31, 2025 | 151.88 | 148.5 | 148.31 | 152 | 146.16 | 1,232 |
| July 30, 2025 | 151.73 | 151.77 | 151.57 | 153.08 | 151.44 | 584 |
| July 29, 2025 | 153.22 | 149.52 | 149.33 | 153.55 | 149.52 | 2,551 |
| July 28, 2025 | 152.6 | 152.22 | 152.02 | 152.86 | 151.52 | 979 |
| July 25, 2025 | 151.49 | 152.57 | 152.37 | 152.57 | 149.73 | 8,814 |
| July 24, 2025 | 152.44 | 151.39 | 151.19 | 153.2 | 149.8 | 38,591 |
| July 23, 2025 | 146.21 | 145.45 | 145.26 | 146.6 | 145.11 | 765 |
| July 22, 2025 | 144 | 144 | 143.81 | 145.08 | 142.78 | 21,390 |
| July 21, 2025 | 146.23 | 146.32 | 146.14 | 146.79 | 144.87 | 1,974 |
| July 18, 2025 | 148.49 | 146.31 | 146.31 | 148.53 | 145.76 | 2,518 |
| July 17, 2025 | 144.46 | 145.87 | 145.87 | 147.94 | 143.32 | 1,443 |
| July 16, 2025 | 138.98 | 139.99 | 139.99 | 140.93 | 137.87 | 1,225 |
| July 15, 2025 | 138.56 | 138.48 | 138.48 | 139.91 | 137.47 | 1,195 |
| July 14, 2025 | 139.44 | 140 | 140 | 140.6 | 139.44 | 2,591 |
| July 11, 2025 | 141.29 | 141.24 | 141.24 | 142.19 | 140.6 | 3,037 |
| July 10, 2025 | 139.45 | 143.36 | 143.36 | 143.4 | 139.03 | 3,508 |
| July 09, 2025 | 138.5 | 139.39 | 139.39 | 139.54 | 138.35 | 1,799 |
| July 08, 2025 | 136.3 | 138 | 138 | 138.32 | 136.11 | 1,189 |
| July 07, 2025 | 138 | 139.04 | 139.04 | 139.37 | 136.04 | 5,957 |
| July 03, 2025 | 135.75 | 138.95 | 138.95 | 139.14 | 135.75 | 2,482 |
| July 02, 2025 | 132.29 | 132.32 | 132.32 | 133.5 | 131.6 | 387 |
| July 01, 2025 | 132.87 | 132.8 | 132.8 | 133.2 | 131.28 | 1,126 |
| June 30, 2025 | 135.79 | 134.55 | 134.55 | 136.14 | 132.35 | 2,418 |
| June 27, 2025 | 133.5 | 134.85 | 134.85 | 135.31 | 132.35 | 2,148 |
| June 26, 2025 | 129.07 | 131.75 | 131.75 | 131.75 | 129.07 | 1,650 |
| June 25, 2025 | 128.84 | 128.8 | 128.8 | 129.23 | 127.02 | 1,218 |
| June 24, 2025 | 124 | 125.43 | 125.43 | 127.2 | 123.61 | 3,300 |
| June 23, 2025 | 121.5 | 120.8 | 120.8 | 123 | 118.2 | 653 |
| June 20, 2025 | 124.56 | 123.19 | 123.19 | 124.82 | 122.79 | 797 |
| June 18, 2025 | 121.98 | 122.52 | 122.52 | 123.87 | 120.61 | 575 |
| June 17, 2025 | 122.05 | 120.65 | 120.65 | 122.94 | 120.65 | 3,151 |
| June 16, 2025 | 122.35 | 122.99 | 122.99 | 125.2 | 122.25 | 902 |
| June 13, 2025 | 125.24 | 122.75 | 122.75 | 125.24 | 121.56 | 2,241 |
| June 12, 2025 | 124.7 | 125.62 | 125.62 | 125.76 | 123.5 | 1,325 |
| June 11, 2025 | 125.35 | 126.62 | 126.62 | 127.3 | 125.3 | 827 |
| June 10, 2025 | 123 | 122.97 | 122.97 | 124.69 | 122.97 | 705 |
| June 09, 2025 | 123.6 | 124.13 | 124.13 | 125.05 | 122.98 | 2,501 |
| June 06, 2025 | 122.98 | 122.66 | 122.66 | 124.21 | 122.01 | 1,621 |
| June 05, 2025 | 121.41 | 120.27 | 120.27 | 121.41 | 119.22 | 564 |
| June 04, 2025 | 121.2 | 121.68 | 121.68 | 122.11 | 120.75 | 1,391 |
| June 03, 2025 | 119.92 | 120.95 | 120.95 | 121.87 | 119.71 | 55,448 |
| June 02, 2025 | 120.53 | 120.2 | 120.2 | 120.8 | 118.92 | 672 |
| May 30, 2025 | 121.87 | 120.36 | 120.73 | 121.87 | 119.33 | 681 |
| May 29, 2025 | 124.5 | 121.69 | 121.69 | 124.5 | 121.08 | 632 |
| May 28, 2025 | 121.93 | 120.81 | 120.81 | 122 | 120.32 | 489 |
| May 27, 2025 | 119.5 | 119.05 | 119.05 | 120.36 | 117.92 | 1,857 |
| May 23, 2025 | 115.46 | 117.02 | 117.02 | 117.15 | 115.06 | 1,106 |
| May 22, 2025 | 117.42 | 118.03 | 118.03 | 118.2 | 116.6 | 1,695 |