158.13
-0.225(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 160.5 | 158.13 | 158.13 | 160.5 | 158.13 | 0 |
| August 15, 2025 | 158.3 | 158.35 | 158.35 | 158.35 | 158.3 | 0 |
| August 14, 2025 | 158.95 | 158.13 | 158.13 | 158.95 | 158.13 | 0 |
| August 13, 2025 | 159.2 | 158.32 | 158.32 | 159.2 | 158.32 | 0 |
| August 12, 2025 | 158.7 | 158.5 | 158.5 | 158.7 | 158.5 | 0 |
| August 11, 2025 | 160.15 | 158.28 | 158.28 | 160.15 | 157.95 | 0 |
| August 08, 2025 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | 0 |
| August 07, 2025 | 160.6 | 157.68 | 157.68 | 160.6 | 157.4 | 1,927 |
| August 06, 2025 | 158 | 157.78 | 157.78 | 158 | 157.78 | 0 |
| August 05, 2025 | 158 | 157.32 | 157.32 | 158 | 157.32 | 0 |
| August 04, 2025 | 160.3 | 157.88 | 157.88 | 160.3 | 157.88 | 0 |
| August 01, 2025 | 159.4 | 157.68 | 157.68 | 159.4 | 157.68 | 0 |
| July 31, 2025 | 159.85 | 158.82 | 158.82 | 159.85 | 158.82 | 0 |
| July 30, 2025 | 162.35 | 161.18 | 161.18 | 162.35 | 161.18 | 0 |
| July 29, 2025 | 161.1 | 160.98 | 160.98 | 161.1 | 160.98 | 0 |
| July 28, 2025 | 160.75 | 160.63 | 160.63 | 160.8 | 160.6 | 0 |
| July 25, 2025 | 162.05 | 160.48 | 160.48 | 162.05 | 160.48 | 0 |
| July 24, 2025 | 164.45 | 161.53 | 161.53 | 164.45 | 161.53 | 0 |
| July 23, 2025 | 161.7 | 161.28 | 161.28 | 161.7 | 161.28 | 0 |
| July 22, 2025 | 161.45 | 161.13 | 161.13 | 161.45 | 161.13 | 0 |
| July 21, 2025 | 161.6 | 161.23 | 161.23 | 161.9 | 161.23 | 0 |
| July 18, 2025 | 161.45 | 161.63 | 161.63 | 161.63 | 161.45 | 0 |
| July 17, 2025 | 159.85 | 159.98 | 159.98 | 159.98 | 159.85 | 0 |
| July 16, 2025 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | 0 |
| July 15, 2025 | 159.5 | 159.75 | 159.75 | 159.75 | 159.5 | 0 |
| July 14, 2025 | 160.85 | 159.43 | 159.43 | 160.95 | 159.43 | 0 |
| July 11, 2025 | 159.6 | 160.43 | 160.43 | 160.43 | 159.6 | 0 |
| July 10, 2025 | 161.9 | 159.25 | 159.25 | 161.9 | 159.25 | 2,914 |
| July 09, 2025 | 159.65 | 159.43 | 159.43 | 159.65 | 159.43 | 0 |
| July 08, 2025 | 159.35 | 158.98 | 158.98 | 159.35 | 158.98 | 0 |
| July 07, 2025 | 160.05 | 158.45 | 158.45 | 160.05 | 158.45 | 0 |
| July 04, 2025 | 159.65 | 159.57 | 159.57 | 159.65 | 159.57 | 0 |
| July 03, 2025 | 159.8 | 159.7 | 159.7 | 159.8 | 159.7 | 0 |
| July 02, 2025 | 158.05 | 158.5 | 158.5 | 158.5 | 158.05 | 0 |
| July 01, 2025 | 157.9 | 157.45 | 157.45 | 157.9 | 157.45 | 0 |
| June 30, 2025 | 158.7 | 158 | 158 | 158.7 | 157.7 | 2,361 |
| June 27, 2025 | 158.75 | 158.48 | 158.48 | 158.75 | 158.48 | 0 |
| June 26, 2025 | 158 | 158.63 | 158.63 | 158.63 | 158 | 0 |
| June 25, 2025 | 158.75 | 157.98 | 157.98 | 158.75 | 157.98 | 0 |
| June 24, 2025 | 159.4 | 158.38 | 158.38 | 159.4 | 158.38 | 0 |
| June 23, 2025 | 164.05 | 163.03 | 163.03 | 164.05 | 163.03 | 0 |
| June 20, 2025 | 165.75 | 163.57 | 163.57 | 165.75 | 163.57 | 0 |
| June 19, 2025 | 165.6 | 164.73 | 164.73 | 165.6 | 164.73 | 0 |
| June 18, 2025 | 163.55 | 162.95 | 162.95 | 163.55 | 162.95 | 0 |
| June 17, 2025 | 162.4 | 162.73 | 162.73 | 163 | 162.4 | 4,325 |
| June 16, 2025 | 161.4 | 160.65 | 160.65 | 161.4 | 160.65 | 1,978 |
| June 13, 2025 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | 0 |
| June 12, 2025 | 158.6 | 158.6 | 158.6 | 158.6 | 158.6 | 0 |
| June 11, 2025 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | 0 |
| June 10, 2025 | 158.35 | 158 | 158 | 158.35 | 158 | 4,392 |
| June 09, 2025 | 158.45 | 158 | 158 | 158.45 | 157.75 | 2,552 |
| June 06, 2025 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | 0 |
| June 05, 2025 | 157.3 | 157.3 | 157.3 | 157.3 | 157.3 | 0 |
| June 04, 2025 | 156.4 | 155.65 | 155.65 | 156.4 | 155.65 | 14,335 |
| June 03, 2025 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | 0 |
| June 02, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0 |
| May 30, 2025 | 153.2 | 153.2 | 153.2 | 153.2 | 153.2 | 0 |
| May 29, 2025 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | 0 |
| May 28, 2025 | 155.32 | 155.32 | 155.32 | 155.32 | 155.32 | 0 |
| May 27, 2025 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | 0 |