155.86
-5.88(-3.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 159 | 165.46 | 165.46 | 166.36 | 158.76 | 7.39M |
| June 26, 2025 | 158.54 | 158.15 | 158.15 | 160.4 | 157.25 | 4.52M |
| June 25, 2025 | 157.11 | 157.31 | 157.31 | 159.88 | 156.68 | 4.54M |
| June 24, 2025 | 151 | 156.41 | 156.41 | 157.24 | 150.9 | 5.57M |
| June 23, 2025 | 143 | 149.33 | 149.33 | 149.59 | 142.6 | 4.74M |
| June 20, 2025 | 146.71 | 145.04 | 145.04 | 148.48 | 143.26 | 3.8M |
| June 18, 2025 | 145.16 | 146.05 | 146.05 | 147.98 | 143.18 | 3.64M |
| June 17, 2025 | 140.83 | 144.72 | 144.72 | 149.25 | 140.5 | 5.88M |
| June 16, 2025 | 137.25 | 142.04 | 142.04 | 143.58 | 137.25 | 4.17M |
| June 13, 2025 | 135.81 | 135.55 | 135.55 | 138.52 | 134.57 | 3.31M |
| June 12, 2025 | 137.44 | 138.62 | 138.62 | 140.63 | 137.21 | 3.24M |
| June 11, 2025 | 140.99 | 140.38 | 140.38 | 144.3 | 138.94 | 3.55M |
| June 10, 2025 | 138.8 | 140.63 | 140.63 | 141.58 | 135.87 | 4.45M |
| June 09, 2025 | 135 | 138.61 | 138.61 | 141.32 | 134.82 | 6.86M |
| June 06, 2025 | 129.93 | 133.11 | 133.11 | 135.16 | 129.93 | 3.21M |
| June 05, 2025 | 131.09 | 129.55 | 129.55 | 134.25 | 128.49 | 3.51M |
| June 04, 2025 | 129.4 | 130.36 | 130.36 | 130.68 | 127.33 | 2.47M |
| June 03, 2025 | 127.53 | 128.78 | 128.78 | 130.64 | 126.93 | 3.45M |
| June 02, 2025 | 124.8 | 126.06 | 126.06 | 127.48 | 123.59 | 3.3M |
| May 30, 2025 | 127.75 | 124.54 | 124.54 | 127.8 | 121.56 | 5.77M |
| May 29, 2025 | 138.5 | 128.1 | 128.1 | 138.59 | 126.75 | 7.44M |
| May 28, 2025 | 134.82 | 135.54 | 135.54 | 138.5 | 133.95 | 5.94M |
| May 27, 2025 | 130.05 | 133.96 | 133.96 | 135.99 | 129.73 | 5.51M |
| May 23, 2025 | 126.14 | 127.18 | 127.18 | 127.66 | 124.9 | 2.96M |
| May 22, 2025 | 129.6 | 129.28 | 129.28 | 131.14 | 128.96 | 2.37M |
| May 21, 2025 | 128.92 | 130.45 | 130.45 | 135.34 | 128.6 | 4.78M |
| May 20, 2025 | 131.84 | 131.04 | 131.04 | 132.04 | 129.7 | 3.1M |
| May 19, 2025 | 130.35 | 132.05 | 132.05 | 133.28 | 129.53 | 4.2M |
| May 16, 2025 | 133.35 | 135.96 | 135.96 | 136.15 | 132.9 | 4.71M |
| May 15, 2025 | 133.01 | 133.07 | 133.07 | 135.18 | 129 | 5.36M |
| May 14, 2025 | 128.97 | 133.45 | 133.45 | 134.97 | 128.81 | 8.84M |
| May 13, 2025 | 125 | 126.68 | 126.68 | 128.9 | 124.2 | 7.63M |
| May 12, 2025 | 121.64 | 124.81 | 124.81 | 125.45 | 121.3 | 7.55M |
| May 09, 2025 | 117.56 | 115.8 | 115.8 | 118.82 | 114.8 | 5.36M |
| May 08, 2025 | 119.2 | 116.52 | 116.52 | 119.8 | 114.33 | 15.73M |
| May 07, 2025 | 123.11 | 124.19 | 124.19 | 124.44 | 120.19 | 9.24M |
| May 06, 2025 | 118 | 122.44 | 122.44 | 123.58 | 118 | 4.16M |
| May 05, 2025 | 121.09 | 121.95 | 121.95 | 123.43 | 120.5 | 3.53M |
| May 02, 2025 | 118.57 | 123.27 | 123.27 | 123.98 | 118.46 | 5.13M |
| May 01, 2025 | 117 | 115.4 | 115.4 | 119.57 | 115.23 | 6.99M |
| April 30, 2025 | 108.83 | 114 | 114 | 114.23 | 107.54 | 3.48M |
| April 29, 2025 | 112.6 | 111.65 | 111.65 | 113.59 | 111.49 | 1.91M |
| April 28, 2025 | 112.53 | 112.08 | 112.08 | 114.18 | 110.01 | 3.24M |
| April 25, 2025 | 112 | 113.34 | 113.34 | 114.83 | 110.56 | 3.9M |
| April 24, 2025 | 107.36 | 112.01 | 112.01 | 112.5 | 106.98 | 5.05M |
| April 23, 2025 | 106.4 | 105.16 | 105.16 | 109.86 | 104.67 | 5.14M |
| April 22, 2025 | 98.22 | 100.55 | 100.55 | 101.85 | 97.9 | 3.81M |
| April 21, 2025 | 99.79 | 96.83 | 96.83 | 100.23 | 95.32 | 4.23M |
| April 17, 2025 | 102.26 | 100.73 | 100.73 | 102.26 | 98.84 | 3.12M |
| April 16, 2025 | 98 | 101 | 101 | 101.71 | 97.9 | 4.86M |
| April 15, 2025 | 104.81 | 103.8 | 103.8 | 106.31 | 102.66 | 2.98M |
| April 14, 2025 | 108.21 | 105.06 | 105.06 | 109.46 | 102.86 | 3.67M |
| April 11, 2025 | 100 | 103.99 | 103.99 | 105.67 | 98.8 | 6.47M |
| April 10, 2025 | 98.9 | 100.46 | 100.46 | 102 | 95.35 | 8.62M |
| April 09, 2025 | 85.62 | 106.59 | 106.59 | 107.94 | 85.19 | 13.86M |
| April 08, 2025 | 94.38 | 85.82 | 85.82 | 96.55 | 84.12 | 8.45M |
| April 07, 2025 | 80.92 | 88.63 | 88.63 | 94.14 | 80 | 9.08M |
| April 04, 2025 | 91.65 | 87.71 | 87.71 | 95.38 | 84.39 | 12.45M |
| April 03, 2025 | 101.16 | 97.72 | 97.72 | 103.24 | 97.33 | 8.09M |
| April 02, 2025 | 104.38 | 108.14 | 108.14 | 110.13 | 104.38 | 2.35M |