165.16
-0.46(-0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 166.49 | 165.16 | 165.16 | 167.35 | 165.16 | 3.64M |
August 15, 2025 | 169.5 | 165.62 | 165.62 | 170 | 163.78 | 5.93M |
August 14, 2025 | 161.01 | 163.9 | 163.9 | 164.23 | 159.65 | 3.8M |
August 13, 2025 | 159.48 | 165.55 | 165.55 | 167.22 | 159.14 | 5.06M |
August 12, 2025 | 156.67 | 158.26 | 158.26 | 158.9 | 154.37 | 2.85M |
August 11, 2025 | 157 | 154.96 | 154.96 | 158.5 | 152.26 | 2.91M |
August 08, 2025 | 154 | 156.5 | 156.5 | 156.5 | 154 | 3.55M |
August 07, 2025 | 154.72 | 153.89 | 153.89 | 158.22 | 153.58 | 2.44M |
August 06, 2025 | 155 | 154.06 | 153.66 | 156.94 | 154 | 3.36M |
August 05, 2025 | 153.49 | 154.83 | 154.43 | 157.56 | 153.41 | 3.73M |
August 04, 2025 | 150.01 | 153.28 | 152.88 | 153.63 | 150 | 3.33M |
August 01, 2025 | 147.2 | 150.3 | 149.91 | 150.92 | 145.79 | 7.15M |
July 31, 2025 | 141.32 | 142.84 | 142.47 | 144.4 | 141.07 | 3.51M |
July 30, 2025 | 146.58 | 143.31 | 143.31 | 148.09 | 142.44 | 4.28M |
July 29, 2025 | 146.06 | 147.35 | 147.35 | 147.64 | 145.23 | 3.07M |
July 28, 2025 | 144.74 | 146.2 | 146.2 | 147.13 | 144.02 | 2.89M |
July 25, 2025 | 145.04 | 145.32 | 145.32 | 145.59 | 143.44 | 3.75M |
July 24, 2025 | 147.5 | 144.7 | 144.7 | 147.68 | 144.33 | 5.07M |
July 23, 2025 | 153.76 | 148.17 | 148.17 | 154.19 | 147.61 | 5.95M |
July 22, 2025 | 144.63 | 153.5 | 153.5 | 153.75 | 141 | 13.1M |
July 21, 2025 | 132.23 | 131.22 | 131.22 | 133.3 | 129.22 | 6.88M |
July 18, 2025 | 133 | 131.8 | 131.8 | 133.45 | 130.05 | 5.13M |
July 17, 2025 | 131.28 | 131.65 | 131.65 | 132.13 | 130.56 | 3.68M |
July 16, 2025 | 130.5 | 131.51 | 131.51 | 132.75 | 129.11 | 5.6M |
July 15, 2025 | 137.44 | 129.82 | 129.82 | 137.44 | 129.73 | 5M |
July 14, 2025 | 136 | 136.1 | 136.1 | 137.09 | 133.55 | 3.24M |
July 11, 2025 | 137.99 | 136.82 | 136.82 | 138.15 | 136.34 | 4.07M |
July 10, 2025 | 138.04 | 139.62 | 139.62 | 141.82 | 137.47 | 7.57M |
July 09, 2025 | 132.42 | 138.41 | 138.41 | 139.06 | 132.35 | 5.72M |
July 08, 2025 | 130.43 | 131.37 | 131.37 | 132.72 | 130 | 2.88M |
July 07, 2025 | 131.68 | 130.97 | 130.97 | 132.91 | 129.53 | 3.09M |
July 03, 2025 | 136 | 131.9 | 131.9 | 136.38 | 131.65 | 3.43M |
July 02, 2025 | 134.42 | 135.61 | 135.61 | 136.48 | 133.43 | 4.36M |
July 01, 2025 | 128.53 | 133.9 | 133.9 | 136.43 | 128 | 5.37M |
June 30, 2025 | 128.94 | 128.92 | 128.92 | 129.46 | 127.79 | 2.42M |
June 27, 2025 | 127.53 | 128.69 | 128.69 | 130.01 | 127.34 | 4.09M |
June 26, 2025 | 127.48 | 127.15 | 127.15 | 127.72 | 125.04 | 3.02M |
June 25, 2025 | 128.3 | 127.29 | 127.29 | 129.32 | 126.76 | 2.55M |
June 24, 2025 | 127.8 | 129.63 | 129.63 | 130.67 | 126.44 | 4.48M |
June 23, 2025 | 123.11 | 128.66 | 128.66 | 128.91 | 122.83 | 4.08M |
June 20, 2025 | 121.74 | 124.2 | 124.2 | 124.5 | 121.38 | 5.35M |
June 18, 2025 | 120.47 | 121.28 | 121.28 | 123.47 | 119.64 | 3.27M |
June 17, 2025 | 123.32 | 119.92 | 119.92 | 126.33 | 119.54 | 3.85M |
June 16, 2025 | 124.41 | 123.65 | 123.65 | 124.63 | 122.69 | 2.2M |
June 13, 2025 | 124.81 | 123.08 | 123.08 | 126.41 | 122.15 | 3.22M |
June 12, 2025 | 124.28 | 126.24 | 126.24 | 126.9 | 123.1 | 2.32M |
June 11, 2025 | 128.76 | 124.81 | 124.81 | 130.27 | 124.61 | 4.18M |
June 10, 2025 | 124.02 | 126.94 | 126.94 | 127.05 | 123.14 | 3.05M |
June 09, 2025 | 122.21 | 122.65 | 122.65 | 123.23 | 120.17 | 2.22M |
June 06, 2025 | 122.86 | 120.74 | 120.74 | 123.44 | 120.58 | 2.34M |
June 05, 2025 | 122.97 | 122.74 | 122.74 | 123.71 | 121.41 | 2.28M |
June 04, 2025 | 118.93 | 123.53 | 123.53 | 124.12 | 118.65 | 3.72M |
June 03, 2025 | 116.78 | 118.35 | 118.35 | 118.65 | 115.79 | 3.58M |
June 02, 2025 | 116.99 | 116.89 | 116.89 | 117.13 | 114.17 | 3.78M |
May 30, 2025 | 117.82 | 118.06 | 118.06 | 118.48 | 117 | 4.31M |
May 29, 2025 | 118.63 | 118.27 | 118.27 | 118.98 | 117.11 | 3.72M |
May 28, 2025 | 120.75 | 117.39 | 117.39 | 121.17 | 117.31 | 3.51M |
May 27, 2025 | 119.95 | 121.48 | 121.48 | 121.48 | 119.12 | 2.68M |
May 23, 2025 | 117.97 | 118.65 | 118.65 | 119.3 | 117.07 | 2.45M |
May 22, 2025 | 118.73 | 118.9 | 118.9 | 119.38 | 117.47 | 3.23M |