134.01
-7.05(-5.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 141 | 134.01 | 134.01 | 142.8 | 133.73 | 4.58M |
| August 18, 2025 | 137.91 | 141.06 | 141.06 | 141.51 | 137.53 | 2.89M |
| August 15, 2025 | 140.55 | 138.91 | 138.91 | 141.78 | 137.77 | 3.43M |
| August 14, 2025 | 140.29 | 140.55 | 140.55 | 140.68 | 138.27 | 4.93M |
| August 13, 2025 | 143.45 | 141.6 | 141.6 | 145.2 | 141.39 | 3.34M |
| August 12, 2025 | 142.85 | 142.39 | 142.39 | 143 | 140.42 | 4M |
| August 11, 2025 | 139.52 | 141.05 | 141.05 | 146.43 | 139.25 | 5.67M |
| August 08, 2025 | 136.67 | 138.5 | 138.5 | 139.45 | 135.36 | 3.37M |
| August 07, 2025 | 137.77 | 135.57 | 135.57 | 139.68 | 134.61 | 4.27M |
| August 06, 2025 | 137.41 | 136.12 | 136.12 | 137.8 | 135.01 | 3.24M |
| August 05, 2025 | 140.5 | 137.23 | 137.23 | 140.88 | 135.21 | 4.38M |
| August 04, 2025 | 140.1 | 140.05 | 140.05 | 140.61 | 138.25 | 4.87M |
| August 01, 2025 | 138 | 137.58 | 137.58 | 140.06 | 135.25 | 7.67M |
| July 31, 2025 | 148.35 | 141.38 | 141.38 | 149 | 139.11 | 22.62M |
| July 30, 2025 | 162.32 | 163.32 | 163.32 | 165.25 | 161.36 | 4.54M |
| July 29, 2025 | 164 | 163.47 | 163.47 | 166.25 | 160.78 | 3.55M |
| July 28, 2025 | 165.02 | 164.37 | 164.37 | 166.88 | 162.04 | 4.03M |
| July 25, 2025 | 159.99 | 163.17 | 163.17 | 164.56 | 159.14 | 3.14M |
| July 24, 2025 | 160 | 159.99 | 159.99 | 161.75 | 157.9 | 2.23M |
| July 23, 2025 | 157.61 | 159.28 | 159.28 | 159.75 | 155.71 | 3.29M |
| July 22, 2025 | 161 | 156.5 | 156.5 | 162.13 | 153.24 | 5.17M |
| July 21, 2025 | 159.15 | 161.92 | 161.92 | 164.58 | 158.19 | 5.46M |
| July 18, 2025 | 158.5 | 156.74 | 156.74 | 161.95 | 156.39 | 4.87M |
| July 17, 2025 | 157.11 | 157.18 | 157.18 | 159.5 | 153.54 | 4.87M |
| July 16, 2025 | 151.32 | 153.9 | 153.9 | 155.04 | 148.21 | 7.45M |
| July 15, 2025 | 148.38 | 147.11 | 147.11 | 150.15 | 146.35 | 4.18M |
| July 14, 2025 | 145.94 | 144.54 | 144.54 | 145.96 | 140.7 | 5.88M |
| July 11, 2025 | 146.68 | 145.94 | 145.94 | 151.1 | 144.28 | 3.94M |
| July 10, 2025 | 148.9 | 148.55 | 148.55 | 149 | 145.62 | 3.51M |
| July 09, 2025 | 149.59 | 148.02 | 148.02 | 152.78 | 147.8 | 3.85M |
| July 08, 2025 | 148.93 | 147.79 | 147.79 | 150 | 147.05 | 4.15M |
| July 07, 2025 | 154 | 146.88 | 146.88 | 154 | 145.4 | 6.66M |
| July 03, 2025 | 155.86 | 155.09 | 155.09 | 157.42 | 154.16 | 2.5M |
| July 02, 2025 | 154.21 | 154.63 | 154.63 | 155.17 | 152.03 | 5.02M |
| July 01, 2025 | 160 | 156.33 | 156.33 | 161.75 | 153.52 | 6.37M |
| June 30, 2025 | 166.97 | 161.74 | 161.74 | 168.31 | 161.22 | 5.53M |
| 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 |