151.13
-0.51(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 25, 2025 | 151.62 | 151.13 | 151.13 | 152 | 149.25 | 1.62M |
| July 24, 2025 | 153.05 | 151.64 | 151.64 | 153.43 | 151.61 | 2M |
| July 23, 2025 | 151 | 151.85 | 151.85 | 152.42 | 149.59 | 2.29M |
| July 22, 2025 | 148.72 | 149.65 | 149.65 | 149.93 | 146.68 | 2.03M |
| July 21, 2025 | 152.66 | 148.69 | 148.69 | 153.25 | 148.53 | 2.3M |
| July 18, 2025 | 156.89 | 152 | 152 | 156.89 | 151.37 | 2.93M |
| July 17, 2025 | 152.66 | 156.05 | 156.05 | 157.28 | 152.4 | 3.95M |
| July 16, 2025 | 148.24 | 152.71 | 152.71 | 152.94 | 147.92 | 3.93M |
| July 15, 2025 | 148.39 | 145.72 | 145.72 | 149.1 | 145.4 | 1.62M |
| July 14, 2025 | 146.95 | 148.53 | 148.53 | 148.86 | 146 | 1.84M |
| July 11, 2025 | 146.7 | 147.18 | 147.18 | 148.04 | 146.5 | 1.47M |
| July 10, 2025 | 146.63 | 148.21 | 148.21 | 149.76 | 146 | 3.08M |
| July 09, 2025 | 146.25 | 146.65 | 146.65 | 147.2 | 145.02 | 2.63M |
| July 08, 2025 | 142.07 | 145.01 | 145.01 | 146.12 | 140.52 | 2.66M |
| July 07, 2025 | 143.31 | 141.53 | 141.53 | 144.35 | 140.17 | 2.1M |
| July 03, 2025 | 143.1 | 144.47 | 144.47 | 145.43 | 142.68 | 1.4M |
| July 02, 2025 | 141.01 | 142.78 | 142.78 | 143.03 | 140.37 | 2.12M |
| July 01, 2025 | 141.02 | 141.63 | 141.63 | 142.89 | 139.93 | 2.34M |
| June 30, 2025 | 145 | 141.87 | 141.87 | 145.03 | 141.11 | 2.69M |
| June 27, 2025 | 140.44 | 142.92 | 142.92 | 144.19 | 139.85 | 8.39M |
| June 26, 2025 | 137.84 | 139.38 | 139.38 | 139.77 | 137.3 | 1.98M |
| June 25, 2025 | 140 | 137.73 | 137.73 | 141.25 | 136.82 | 2.32M |
| June 24, 2025 | 136.96 | 139.91 | 139.91 | 140.97 | 136.14 | 3.2M |
| June 23, 2025 | 134.06 | 134.03 | 134.03 | 134.97 | 128.93 | 2.64M |
| June 20, 2025 | 134.44 | 134.52 | 134.52 | 135.75 | 133.5 | 4.42M |
| June 18, 2025 | 131.85 | 133.09 | 133.09 | 134.65 | 131.85 | 2.3M |
| June 17, 2025 | 132.88 | 132.36 | 132.36 | 133.97 | 131.43 | 2.19M |
| June 16, 2025 | 133.5 | 134.1 | 134.1 | 136.38 | 132.84 | 2.17M |
| June 13, 2025 | 135.54 | 132.11 | 132.11 | 136.62 | 131.2 | 4.24M |
| June 12, 2025 | 136.11 | 138.11 | 138.11 | 138.52 | 136 | 2.62M |
| June 11, 2025 | 136 | 138.03 | 138.03 | 139.5 | 136 | 2.95M |
| June 10, 2025 | 133.6 | 135.62 | 135.62 | 136.15 | 133.38 | 3.12M |
| June 09, 2025 | 134.22 | 133.51 | 133.51 | 134.84 | 133.08 | 1.73M |
| June 06, 2025 | 133.01 | 133.44 | 133.44 | 134.94 | 132.23 | 1.68M |
| June 05, 2025 | 130.66 | 130.28 | 130.28 | 131.43 | 129.15 | 1.97M |
| June 04, 2025 | 131.78 | 130.3 | 130.3 | 132.8 | 130.22 | 2.06M |
| June 03, 2025 | 130.95 | 131.1 | 131.1 | 131.79 | 129.16 | 2.05M |
| June 02, 2025 | 130.04 | 130.52 | 130.52 | 130.84 | 127.37 | 2.69M |
| May 30, 2025 | 131.09 | 130.69 | 130.69 | 131.22 | 128.02 | 5.1M |
| May 29, 2025 | 133.21 | 131.7 | 131.7 | 133.39 | 130.78 | 2.06M |
| May 28, 2025 | 133.82 | 131.51 | 131.51 | 135 | 131.41 | 2.28M |
| May 27, 2025 | 132.99 | 133.17 | 133.17 | 133.75 | 131.52 | 2.47M |
| May 23, 2025 | 127.45 | 130.87 | 130.87 | 132.07 | 126.79 | 2.31M |
| May 22, 2025 | 130.46 | 130.81 | 130.81 | 131.76 | 129.46 | 2.98M |
| May 21, 2025 | 136.88 | 130.68 | 130.68 | 137.33 | 130.64 | 5.1M |
| May 20, 2025 | 141.51 | 139.29 | 139.29 | 142.17 | 138.51 | 3.08M |
| May 19, 2025 | 140.54 | 142.61 | 142.61 | 143.06 | 140.07 | 1.78M |
| May 16, 2025 | 143.72 | 143.84 | 143.84 | 144.38 | 142.69 | 2.4M |
| May 15, 2025 | 142.54 | 143.99 | 143.48 | 144.6 | 141.92 | 2.94M |
| May 14, 2025 | 146.2 | 144.24 | 143.73 | 147.44 | 143.6 | 3.24M |
| May 13, 2025 | 143.74 | 145.07 | 145.07 | 146.85 | 143 | 3.88M |
| May 12, 2025 | 140.77 | 143.45 | 143.45 | 143.61 | 140.45 | 6.36M |
| May 09, 2025 | 134.11 | 132.46 | 132.46 | 134.56 | 131.52 | 2.73M |
| May 08, 2025 | 131.19 | 133.19 | 133.19 | 135.75 | 130.46 | 4.45M |
| May 07, 2025 | 129.57 | 129.34 | 129.34 | 130.65 | 127.88 | 4.04M |
| May 06, 2025 | 131.89 | 129.31 | 129.31 | 133.33 | 129.19 | 3.89M |
| May 05, 2025 | 133.5 | 133.98 | 133.98 | 137.29 | 132.77 | 4.32M |
| May 02, 2025 | 134.15 | 135.37 | 135.37 | 137.48 | 133 | 4.38M |
| May 01, 2025 | 137.64 | 137.89 | 137.89 | 140.12 | 137.13 | 3.56M |
| April 30, 2025 | 133.16 | 136.48 | 136.48 | 136.99 | 131.5 | 4.54M |