136.74
-0.31(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 137.25 | 137.05 | 137.05 | 137.56 | 135.7 | 1.2M |
| August 14, 2025 | 137.09 | 136.63 | 136.63 | 137.18 | 135.37 | 1.48M |
| August 13, 2025 | 136.02 | 138.21 | 138.21 | 138.35 | 135.4 | 1.18M |
| August 12, 2025 | 135.88 | 135.54 | 135.54 | 136.7 | 134.86 | 1.05M |
| August 11, 2025 | 136.1 | 135.23 | 135.23 | 136.73 | 134.86 | 1.32M |
| August 08, 2025 | 138.65 | 136.36 | 136.36 | 139.05 | 136.12 | 839,500 |
| August 07, 2025 | 138.64 | 138.29 | 138.29 | 138.78 | 136.6 | 828,500 |
| August 06, 2025 | 139.14 | 138.05 | 138.05 | 139.34 | 137.79 | 1.11M |
| August 05, 2025 | 138.66 | 138.61 | 138.61 | 139.18 | 136.92 | 1.48M |
| August 04, 2025 | 138.38 | 138.06 | 138.06 | 139.99 | 137.97 | 1.31M |
| August 01, 2025 | 137.24 | 139.3 | 139.3 | 140.32 | 135.45 | 3.19M |
| July 31, 2025 | 144.39 | 134.36 | 134.36 | 144.47 | 134.36 | 4.36M |
| July 30, 2025 | 152.03 | 149.34 | 149.34 | 152.9 | 148.67 | 1.42M |
| July 29, 2025 | 149.32 | 151.91 | 151.91 | 151.96 | 148.11 | 1.13M |
| July 28, 2025 | 150.02 | 148.31 | 148.31 | 150.68 | 148.19 | 939,100 |
| July 25, 2025 | 150.67 | 150.86 | 150.86 | 151.96 | 149.02 | 866,700 |
| July 24, 2025 | 150.27 | 150.51 | 150.51 | 151.1 | 149.29 | 889,537 |
| July 23, 2025 | 151.01 | 150.98 | 150.98 | 151.74 | 150 | 908,100 |
| July 22, 2025 | 148.08 | 151.33 | 151.33 | 151.45 | 147.31 | 689,368 |
| July 21, 2025 | 148.62 | 147.8 | 147.8 | 149.31 | 147.58 | 1.15M |
| July 18, 2025 | 147.08 | 148.11 | 148.11 | 148.16 | 145.94 | 761,317 |
| July 17, 2025 | 148.83 | 147.27 | 147.27 | 149.93 | 146.68 | 1.23M |
| July 16, 2025 | 148.43 | 148.95 | 148.95 | 149.13 | 147 | 1.04M |
| July 15, 2025 | 150.15 | 147.95 | 147.95 | 151.1 | 147.88 | 1.49M |
| July 14, 2025 | 149.62 | 150.45 | 150.45 | 150.98 | 149.42 | 1.08M |
| July 11, 2025 | 147.81 | 150.24 | 150.24 | 150.59 | 147.44 | 936,380 |
| July 10, 2025 | 148.39 | 148.82 | 148.82 | 151.02 | 147.84 | 1.05M |
| July 09, 2025 | 149.93 | 148.71 | 148.71 | 150.55 | 148.3 | 798,446 |
| July 08, 2025 | 147.8 | 149.83 | 149.83 | 150.61 | 147.8 | 998,931 |
| July 07, 2025 | 152.9 | 148.99 | 148.99 | 154 | 148.48 | 1.23M |
| July 03, 2025 | 152.96 | 152.88 | 152.88 | 153.41 | 151.26 | 836,000 |
| July 02, 2025 | 150.19 | 151.78 | 151.78 | 152.12 | 149.95 | 1.32M |
| July 01, 2025 | 147.38 | 150.5 | 150.5 | 152.23 | 147.26 | 1.6M |
| June 30, 2025 | 145.76 | 147.44 | 147.44 | 147.57 | 142.7 | 1.4M |
| June 27, 2025 | 146 | 145.86 | 145.86 | 148.01 | 145.27 | 1.43M |
| June 26, 2025 | 145.88 | 145.65 | 145.65 | 146.12 | 143.74 | 1.33M |
| June 25, 2025 | 147.81 | 145.44 | 145.44 | 148.84 | 145.08 | 1.05M |
| June 24, 2025 | 148.47 | 148.53 | 148.53 | 149.3 | 146.46 | 1.22M |
| June 23, 2025 | 146.51 | 148.97 | 148.97 | 149.25 | 146.44 | 993,300 |
| June 20, 2025 | 146.47 | 146.07 | 146.07 | 148.19 | 145.89 | 2.16M |
| June 18, 2025 | 148.19 | 146.45 | 146.45 | 148.34 | 146.29 | 948,239 |
| June 17, 2025 | 148.67 | 147.89 | 147.89 | 149.48 | 146.92 | 635,854 |
| June 16, 2025 | 148.68 | 148.97 | 148.97 | 150.66 | 148.06 | 874,486 |
| June 13, 2025 | 149.03 | 149.6 | 147.98 | 150.06 | 148.17 | 945,917 |
| June 12, 2025 | 150.44 | 150.51 | 148.88 | 151.31 | 149.6 | 812,626 |
| June 11, 2025 | 152.25 | 150.27 | 148.64 | 152.95 | 149.72 | 789,200 |
| June 10, 2025 | 150.81 | 151.62 | 149.98 | 152.15 | 150.31 | 776,140 |
| June 09, 2025 | 149.77 | 150.44 | 148.81 | 151.94 | 148.82 | 1.22M |
| June 06, 2025 | 150.45 | 149.83 | 149.83 | 151.4 | 148.53 | 692,658 |
| June 05, 2025 | 149.59 | 149.43 | 149.43 | 150.38 | 148.67 | 694,800 |
| June 04, 2025 | 149.21 | 149.67 | 149.67 | 150.43 | 148.14 | 1.11M |
| June 03, 2025 | 152.19 | 149.93 | 149.93 | 152.48 | 149.37 | 1.01M |
| June 02, 2025 | 150.33 | 152.99 | 152.99 | 153.24 | 148.82 | 1.12M |
| May 30, 2025 | 150.01 | 151.15 | 151.15 | 151.58 | 149.21 | 1.45M |
| May 29, 2025 | 149.07 | 150.81 | 150.81 | 151.48 | 148.41 | 759,561 |
| May 28, 2025 | 147.81 | 148.49 | 148.49 | 148.63 | 146.88 | 753,253 |
| May 27, 2025 | 147.26 | 147.92 | 147.92 | 148.25 | 145.56 | 844,741 |
| May 23, 2025 | 145.13 | 145.73 | 145.73 | 146.14 | 144.14 | 805,042 |
| May 22, 2025 | 145.26 | 144.78 | 144.78 | 145.85 | 142.81 | 1.43M |
| May 21, 2025 | 150.86 | 145.41 | 145.41 | 151.49 | 144.74 | 849,115 |