153.46
+0.1(+0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 155.78 | 153.36 | 153.36 | 155.97 | 152.38 | 333,300 |
September 04, 2025 | 154.5 | 155.59 | 155.59 | 155.63 | 154.45 | 229,100 |
September 03, 2025 | 152.05 | 153.53 | 153.53 | 153.7 | 152.05 | 280,200 |
September 02, 2025 | 153.09 | 152.95 | 152.95 | 153.48 | 151.96 | 399,600 |
August 29, 2025 | 153.59 | 153.6 | 153.6 | 154.71 | 153.4 | 375,900 |
August 28, 2025 | 153.97 | 153.4 | 153.4 | 154.02 | 152.88 | 466,835 |
August 27, 2025 | 153.04 | 154.01 | 154.01 | 154.47 | 153.04 | 470,540 |
August 26, 2025 | 153.31 | 153.59 | 153.59 | 153.9 | 152.47 | 557,341 |
August 25, 2025 | 155.4 | 153.31 | 153.31 | 156 | 153.29 | 387,445 |
August 22, 2025 | 154.18 | 155.4 | 155.4 | 156.43 | 153.97 | 458,400 |
August 21, 2025 | 153.19 | 152.96 | 152.96 | 153.91 | 152.88 | 384,234 |
August 20, 2025 | 152.8 | 153.65 | 153.65 | 154.12 | 152.25 | 529,400 |
August 19, 2025 | 150.11 | 152.38 | 152.38 | 152.41 | 150.11 | 542,901 |
August 18, 2025 | 150.7 | 149.79 | 149.79 | 150.7 | 149.6 | 376,300 |
August 15, 2025 | 155.35 | 151.06 | 151.06 | 155.44 | 150.54 | 760,800 |
August 14, 2025 | 154.01 | 154.15 | 154.15 | 154.63 | 152.91 | 503,338 |
August 13, 2025 | 151.43 | 154.01 | 154.01 | 154.31 | 151.1 | 495,831 |
August 12, 2025 | 150.07 | 151.39 | 151.39 | 151.46 | 149.82 | 423,126 |
August 11, 2025 | 150.5 | 149.88 | 149.88 | 151.85 | 149.21 | 365,500 |
August 08, 2025 | 151.66 | 150.13 | 150.13 | 153.44 | 149.38 | 510,600 |
August 07, 2025 | 154.45 | 151.47 | 151.47 | 154.45 | 150.79 | 534,738 |
August 06, 2025 | 150.85 | 154.05 | 154.05 | 154.43 | 150.43 | 811,800 |
August 05, 2025 | 150.39 | 150.43 | 150.43 | 151.14 | 149.5 | 569,210 |
August 04, 2025 | 146.52 | 149.74 | 149.74 | 149.78 | 146.52 | 523,361 |
August 01, 2025 | 146.79 | 146.19 | 146.19 | 146.79 | 143.87 | 694,700 |
July 31, 2025 | 149 | 147.51 | 147.51 | 150.68 | 146.97 | 869,900 |
July 30, 2025 | 153.26 | 149.51 | 149.51 | 153.33 | 148.94 | 885,000 |
July 29, 2025 | 154.47 | 152.42 | 152.42 | 157.51 | 151.11 | 1.15M |
July 28, 2025 | 149.24 | 147.1 | 147.1 | 149.53 | 147.07 | 702,645 |
July 25, 2025 | 148.32 | 149.4 | 149.4 | 150.25 | 147.53 | 419,300 |
July 24, 2025 | 150.04 | 147.87 | 147.87 | 150.07 | 146.33 | 659,137 |
July 23, 2025 | 152.02 | 150.92 | 150.92 | 152.02 | 149.79 | 270,983 |
July 22, 2025 | 149.59 | 151 | 151 | 151.26 | 149 | 382,746 |
July 21, 2025 | 150.39 | 149 | 149 | 151.23 | 148.77 | 376,027 |
July 18, 2025 | 149.85 | 150.73 | 150.73 | 151.07 | 148.34 | 699,338 |
July 17, 2025 | 146.76 | 149.03 | 149.03 | 149.39 | 145 | 578,625 |
July 16, 2025 | 146.47 | 147.73 | 147.73 | 147.95 | 145 | 479,500 |
July 15, 2025 | 148.64 | 145.8 | 145.8 | 149.02 | 145.52 | 885,200 |
July 14, 2025 | 147.34 | 149.26 | 149.26 | 149.58 | 147.2 | 340,749 |
July 11, 2025 | 147.41 | 147.41 | 147.41 | 148.25 | 146.2 | 448,900 |
July 10, 2025 | 146.5 | 147.85 | 147.85 | 148.34 | 145.44 | 456,500 |
July 09, 2025 | 146.72 | 146.71 | 146.71 | 146.75 | 145.36 | 671,000 |
July 08, 2025 | 145.96 | 146.09 | 146.09 | 147.21 | 145.43 | 539,400 |
July 07, 2025 | 148.35 | 146.23 | 146.23 | 149.08 | 145.45 | 442,800 |
July 03, 2025 | 146.41 | 148.59 | 148.59 | 148.7 | 145.44 | 472,524 |
July 02, 2025 | 149.06 | 146.11 | 146.11 | 149.06 | 144.57 | 542,910 |
July 01, 2025 | 148.57 | 149.38 | 149.38 | 150.04 | 148.37 | 542,800 |
June 30, 2025 | 145.86 | 148.92 | 148.92 | 149.33 | 145.64 | 721,137 |
June 27, 2025 | 145.37 | 146.23 | 146.23 | 146.63 | 144.62 | 1.01M |
June 26, 2025 | 144.37 | 145.76 | 145.76 | 145.95 | 143.83 | 337,600 |
June 25, 2025 | 146.69 | 143.72 | 143.72 | 146.69 | 143.37 | 645,646 |
June 24, 2025 | 147.92 | 146.69 | 146.69 | 147.92 | 146.35 | 533,439 |
June 23, 2025 | 144.83 | 147.24 | 147.24 | 147.29 | 144.45 | 590,955 |
June 20, 2025 | 145.7 | 145.44 | 144.57 | 146.82 | 145.18 | 1.16M |
June 18, 2025 | 145.43 | 145.7 | 144.83 | 147.19 | 145.34 | 498,600 |
June 17, 2025 | 145.55 | 145.27 | 145.27 | 145.66 | 143.63 | 509,284 |
June 16, 2025 | 146.59 | 146.7 | 146.7 | 148.1 | 146.01 | 728,959 |
June 13, 2025 | 147.29 | 146.36 | 146.36 | 148.13 | 145 | 440,848 |
June 12, 2025 | 146.67 | 148.25 | 148.25 | 148.28 | 146.26 | 438,341 |
June 11, 2025 | 146.98 | 146.99 | 146.99 | 147.67 | 145.79 | 427,200 |