157.03
-2.03(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 158.41 | 157.03 | 157.03 | 159.1 | 156.76 | 2.9M |
| July 01, 2025 | 159.53 | 159.06 | 159.06 | 160.99 | 158.56 | 3.29M |
| June 30, 2025 | 157.74 | 159.7 | 159.7 | 159.91 | 156.86 | 2.7M |
| June 27, 2025 | 157.69 | 157.74 | 157.74 | 158.59 | 157.02 | 2.32M |
| June 26, 2025 | 157.62 | 157.73 | 157.73 | 158.23 | 156.95 | 1.4M |
| June 25, 2025 | 158.23 | 157.82 | 157.82 | 159.05 | 157.4 | 2.24M |
| June 24, 2025 | 156.63 | 157.95 | 157.95 | 158.11 | 155.33 | 4.03M |
| June 23, 2025 | 150.94 | 154.41 | 154.41 | 154.47 | 150.13 | 2.75M |
| June 20, 2025 | 152.04 | 150.56 | 150.56 | 152.63 | 149.91 | 6.55M |
| June 18, 2025 | 150.8 | 151 | 151 | 153.43 | 150.36 | 3.23M |
| June 17, 2025 | 151.04 | 150.33 | 150.33 | 151.07 | 149.68 | 2.25M |
| June 16, 2025 | 148.69 | 151.1 | 151.1 | 151.18 | 147.79 | 2.62M |
| June 13, 2025 | 149.05 | 148.48 | 148.48 | 150.3 | 148.29 | 1.7M |
| June 12, 2025 | 147.63 | 150.05 | 150.05 | 150.08 | 147.33 | 1.93M |
| June 11, 2025 | 147 | 147.68 | 147.68 | 147.71 | 145.54 | 1.75M |
| June 10, 2025 | 147.05 | 147.16 | 147.16 | 148 | 145.7 | 4.23M |
| June 09, 2025 | 149.01 | 146.92 | 146.92 | 149.44 | 146.03 | 3.04M |
| June 06, 2025 | 148.17 | 149.57 | 149.57 | 150.92 | 148 | 2.78M |
| June 05, 2025 | 148.9 | 147.88 | 147.88 | 148.97 | 146.87 | 2.61M |
| June 04, 2025 | 146.06 | 148.46 | 148.46 | 148.95 | 145.73 | 2.93M |
| June 03, 2025 | 145.23 | 146.24 | 146.24 | 146.27 | 144.67 | 2.86M |
| June 02, 2025 | 143.61 | 145.88 | 145.88 | 146.2 | 143.51 | 3.42M |
| May 30, 2025 | 143.19 | 143.78 | 143.78 | 144.07 | 141.61 | 5.56M |
| May 29, 2025 | 146.88 | 142.84 | 142.84 | 147.1 | 141.19 | 3.52M |
| May 28, 2025 | 146.96 | 146.88 | 146.88 | 147.85 | 146.39 | 2.28M |
| May 27, 2025 | 147.54 | 146.91 | 146.72 | 147.94 | 146.24 | 4.49M |
| May 23, 2025 | 146.87 | 146.89 | 146.7 | 147.93 | 146.46 | 2.11M |
| May 22, 2025 | 151.16 | 146.63 | 146.44 | 151.41 | 146.47 | 4.57M |
| May 21, 2025 | 150.72 | 150.5 | 150.31 | 151.52 | 150.31 | 2.88M |
| May 20, 2025 | 150.62 | 151.92 | 151.92 | 151.94 | 149.97 | 2.17M |
| May 19, 2025 | 149.7 | 150.48 | 150.48 | 152.21 | 149.04 | 4.01M |
| May 16, 2025 | 149.79 | 151.54 | 151.54 | 151.73 | 149.2 | 3.93M |
| May 15, 2025 | 147.74 | 149.57 | 149.57 | 150.62 | 147.63 | 3.71M |
| May 14, 2025 | 148.07 | 147.23 | 147.23 | 148.96 | 146.53 | 2.69M |
| May 13, 2025 | 148.23 | 149.06 | 149.06 | 150.37 | 148.23 | 3.58M |
| May 12, 2025 | 153.34 | 149.27 | 149.27 | 153.8 | 148.39 | 3.74M |
| May 09, 2025 | 155.67 | 153.3 | 153.3 | 156.2 | 153.07 | 2.91M |
| May 08, 2025 | 155.87 | 155.66 | 155.66 | 156.7 | 153.2 | 3.81M |
| May 07, 2025 | 158.01 | 155.5 | 155.5 | 160.7 | 153.67 | 5.41M |
| May 06, 2025 | 152.85 | 154.54 | 154.54 | 155.77 | 152.26 | 2.82M |
| May 05, 2025 | 151.33 | 154.74 | 154.74 | 155.34 | 150.72 | 4.31M |
| May 02, 2025 | 149 | 151.1 | 151.1 | 154.92 | 147.85 | 5.1M |
| May 01, 2025 | 145.18 | 145.1 | 145.1 | 146.93 | 143.98 | 3.33M |
| April 30, 2025 | 145.49 | 145.09 | 145.09 | 146.05 | 143.45 | 2.8M |
| April 29, 2025 | 146.12 | 145.97 | 145.97 | 147.14 | 145.62 | 2.23M |
| April 28, 2025 | 146.67 | 146.72 | 146.72 | 147.44 | 145.49 | 2.76M |
| April 25, 2025 | 146.57 | 146.6 | 146.6 | 147.25 | 145.42 | 1.84M |
| April 24, 2025 | 144.8 | 146.19 | 146.19 | 146.62 | 143.37 | 2.27M |
| April 23, 2025 | 146.09 | 143.73 | 143.73 | 146.47 | 142.83 | 2.41M |
| April 22, 2025 | 144.1 | 145.87 | 145.87 | 146.76 | 143.38 | 2.36M |
| April 21, 2025 | 145.02 | 141.93 | 141.93 | 145.02 | 141.04 | 2.71M |
| April 17, 2025 | 143.27 | 145.61 | 145.61 | 146.09 | 142.97 | 1.76M |
| April 16, 2025 | 145.49 | 142.97 | 142.97 | 145.78 | 142.69 | 2.22M |
| April 15, 2025 | 145.66 | 145.61 | 145.61 | 146.29 | 144.49 | 2.28M |
| April 14, 2025 | 143.16 | 145.5 | 145.5 | 146.21 | 142.51 | 2.6M |
| April 11, 2025 | 139.39 | 142.93 | 142.93 | 143.44 | 137.94 | 3.12M |
| April 10, 2025 | 136.17 | 139.39 | 139.39 | 141.29 | 135.43 | 3.84M |
| April 09, 2025 | 131.84 | 136.58 | 136.58 | 140.59 | 131.81 | 5.38M |
| April 08, 2025 | 135.26 | 132.53 | 132.53 | 136.83 | 131.16 | 3.43M |
| April 07, 2025 | 132.96 | 134.62 | 134.62 | 136.75 | 131.15 | 5.83M |