149.73
+0.12(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 149.05 | 149.73 | 149.73 | 151.2 | 148.52 | 2.05M |
| August 15, 2025 | 150.35 | 149.61 | 149.61 | 151.55 | 149.25 | 2.57M |
| August 14, 2025 | 147.69 | 150.22 | 150.22 | 151.49 | 147.69 | 2.79M |
| August 13, 2025 | 147.63 | 148.12 | 148.12 | 148.76 | 145.47 | 3.48M |
| August 12, 2025 | 141 | 146.3 | 146.3 | 148.28 | 137.75 | 7.85M |
| August 11, 2025 | 157.02 | 157.66 | 157.66 | 159.41 | 156.5 | 3.11M |
| August 08, 2025 | 153.9 | 157.41 | 157.41 | 157.53 | 153.67 | 1.63M |
| August 07, 2025 | 156.41 | 153.41 | 153.41 | 156.76 | 151.42 | 3.23M |
| August 06, 2025 | 157.75 | 156.6 | 156.6 | 158.17 | 153.81 | 1.71M |
| August 05, 2025 | 158.5 | 158.24 | 158.24 | 159.64 | 157.97 | 2.31M |
| August 04, 2025 | 156.2 | 158.62 | 158.62 | 158.69 | 155.9 | 1.64M |
| August 01, 2025 | 154.71 | 156 | 156 | 157.41 | 153.27 | 1.59M |
| July 31, 2025 | 157.55 | 155.22 | 155.22 | 158.73 | 152.59 | 3.11M |
| July 30, 2025 | 156.35 | 157.9 | 157.9 | 158.03 | 155.75 | 1.28M |
| July 29, 2025 | 157.03 | 157.39 | 157.39 | 158.24 | 156.39 | 1.2M |
| July 28, 2025 | 157.11 | 156.33 | 156.33 | 157.11 | 155.1 | 1.83M |
| July 25, 2025 | 158.29 | 157.14 | 157.14 | 159.25 | 157.04 | 1.21M |
| July 24, 2025 | 158.3 | 158.28 | 158.28 | 158.92 | 157.03 | 1.94M |
| July 23, 2025 | 157.48 | 157.76 | 157.76 | 157.97 | 156.09 | 1.77M |
| July 22, 2025 | 158.45 | 157.1 | 157.1 | 159.5 | 156.37 | 1.98M |
| July 21, 2025 | 158.97 | 158.58 | 158.58 | 159.68 | 157.04 | 1.32M |
| July 18, 2025 | 159.24 | 159.56 | 159.56 | 160.46 | 157.81 | 2.04M |
| July 17, 2025 | 160.69 | 159.46 | 159.46 | 160.97 | 158.61 | 1.25M |
| July 16, 2025 | 161.44 | 161.11 | 161.11 | 161.82 | 160.2 | 1.35M |
| July 15, 2025 | 161.25 | 161.02 | 161.02 | 161.85 | 160.11 | 1.92M |
| July 14, 2025 | 160.81 | 161.69 | 161.69 | 162.25 | 160.27 | 1.41M |
| July 11, 2025 | 161.46 | 160.97 | 160.97 | 162 | 160.66 | 1.31M |
| July 10, 2025 | 164.23 | 162.17 | 162.17 | 164.41 | 160.94 | 2.22M |
| July 09, 2025 | 165.86 | 164.26 | 164.26 | 165.86 | 162.05 | 1.49M |
| July 08, 2025 | 166.82 | 164.45 | 164.45 | 168.07 | 163.56 | 2.07M |
| July 07, 2025 | 165.03 | 167.63 | 167.63 | 167.74 | 164.37 | 1.91M |
| July 03, 2025 | 161.8 | 164.93 | 164.93 | 164.93 | 161 | 1.23M |
| July 02, 2025 | 163.35 | 161.98 | 161.98 | 164.25 | 161.65 | 3.13M |
| July 01, 2025 | 167.55 | 164.4 | 164.4 | 168.44 | 162.1 | 2.79M |
| June 30, 2025 | 167.21 | 168 | 167.49 | 168.4 | 166.58 | 3.4M |
| June 27, 2025 | 165.09 | 167.18 | 166.67 | 168.17 | 164.6 | 2.6M |
| June 26, 2025 | 164.51 | 165.61 | 165.11 | 166.24 | 163.79 | 1.55M |
| June 25, 2025 | 164.88 | 163.75 | 163.25 | 164.88 | 162.15 | 2.69M |
| June 24, 2025 | 164.69 | 164.21 | 163.71 | 165 | 161.57 | 4.19M |
| June 23, 2025 | 164.04 | 163.99 | 163.49 | 164.91 | 162.93 | 2.94M |
| June 20, 2025 | 165.84 | 163.4 | 163.4 | 166.32 | 162.35 | 4.62M |
| June 18, 2025 | 165.19 | 165.4 | 165.4 | 166.03 | 164.32 | 2.6M |
| June 17, 2025 | 162.51 | 164.91 | 164.91 | 165.11 | 162.24 | 2.18M |
| June 16, 2025 | 161 | 162.41 | 162.41 | 162.87 | 160.66 | 2.03M |
| June 13, 2025 | 161.32 | 161.41 | 161.41 | 162.94 | 160.19 | 2.72M |
| June 12, 2025 | 155.1 | 160.52 | 160.52 | 161.07 | 152.08 | 2.97M |
| June 11, 2025 | 152.64 | 153.53 | 153.53 | 153.85 | 152.06 | 2.16M |
| June 10, 2025 | 153.79 | 153.08 | 153.08 | 155 | 151.63 | 2.26M |
| June 09, 2025 | 153.96 | 153.62 | 153.62 | 154.27 | 151.85 | 1.39M |
| June 06, 2025 | 153.54 | 154.71 | 154.71 | 154.84 | 153.42 | 959,428 |
| June 05, 2025 | 154.6 | 154.12 | 154.12 | 155 | 153.35 | 2.26M |
| June 04, 2025 | 155.44 | 154.07 | 154.07 | 155.72 | 154.04 | 1.35M |
| June 03, 2025 | 156.8 | 155.48 | 155.48 | 157.82 | 153.48 | 1.56M |
| June 02, 2025 | 154.21 | 155.25 | 155.25 | 155.46 | 153.32 | 1.6M |
| May 30, 2025 | 153.52 | 154.44 | 154.44 | 155.28 | 153.12 | 2.76M |
| May 29, 2025 | 153 | 153.99 | 153.99 | 154.05 | 152.47 | 1.23M |
| May 28, 2025 | 154.5 | 153.13 | 153.13 | 154.72 | 152.91 | 1.41M |
| May 27, 2025 | 153.53 | 154.68 | 154.68 | 154.73 | 153.11 | 1.9M |
| May 23, 2025 | 152.15 | 152.75 | 152.75 | 153.15 | 150.76 | 1.86M |
| May 22, 2025 | 152.76 | 152.49 | 152.49 | 153.67 | 151.93 | 1.13M |