146.14
-2.52(-1.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 148.44 | 146.14 | 146.14 | 148.99 | 144.82 | 2.83M |
July 31, 2025 | 149 | 148.66 | 148.66 | 152.2 | 147.76 | 1.87M |
July 30, 2025 | 151.61 | 151 | 151 | 151.93 | 149.49 | 2.02M |
July 29, 2025 | 150.52 | 152.5 | 152.5 | 153.05 | 149.22 | 2.58M |
July 28, 2025 | 145.99 | 150.52 | 150.52 | 150.99 | 145.99 | 1.69M |
July 25, 2025 | 145.6 | 144.61 | 144.61 | 146.17 | 143.26 | 1.04M |
July 24, 2025 | 143.2 | 145.3 | 145.3 | 146.17 | 142.44 | 1.85M |
July 23, 2025 | 142.6 | 143.69 | 143.69 | 144.08 | 141.6 | 1.25M |
July 22, 2025 | 140.17 | 141.82 | 141.82 | 143.45 | 140.01 | 1.54M |
July 21, 2025 | 141.28 | 139.84 | 139.84 | 141.67 | 139.75 | 1.3M |
July 18, 2025 | 143 | 141.37 | 141.37 | 145.09 | 141.32 | 2.38M |
July 17, 2025 | 136.49 | 140.93 | 140.93 | 141.26 | 136.31 | 1.73M |
July 16, 2025 | 137.78 | 136.47 | 136.47 | 138.66 | 134.66 | 2.18M |
July 15, 2025 | 142.29 | 137.88 | 137.88 | 142.66 | 137.84 | 2.91M |
July 14, 2025 | 143.77 | 141.96 | 141.96 | 143.77 | 140.3 | 1.55M |
July 11, 2025 | 142.69 | 144.33 | 144.33 | 145.46 | 141.94 | 1.33M |
July 10, 2025 | 141.09 | 143.03 | 143.03 | 143.2 | 139.36 | 1.8M |
July 09, 2025 | 143.54 | 142.12 | 142.12 | 144 | 141.51 | 1.24M |
July 08, 2025 | 137.64 | 143.76 | 143.76 | 145.24 | 137.35 | 2.48M |
July 07, 2025 | 140.29 | 137.92 | 137.92 | 141.21 | 135.99 | 1.72M |
July 03, 2025 | 141.7 | 140.9 | 140.9 | 142.21 | 140.25 | 1.2M |
July 02, 2025 | 141.97 | 141.97 | 141.97 | 142.87 | 138.95 | 1.85M |
July 01, 2025 | 137.8 | 140.2 | 140.2 | 141.9 | 136.4 | 2.01M |
June 30, 2025 | 138.47 | 137.4 | 137.4 | 139.16 | 136.95 | 2.23M |
June 27, 2025 | 140.59 | 139.77 | 139.77 | 141.32 | 138.99 | 2.78M |
June 26, 2025 | 138.72 | 140.87 | 140.87 | 141.6 | 137.77 | 1.58M |
June 25, 2025 | 139.02 | 138.04 | 138.04 | 140.64 | 137.74 | 2.07M |
June 24, 2025 | 138.28 | 139.35 | 139.35 | 141.23 | 137.1 | 3.22M |
June 23, 2025 | 151 | 141.15 | 141.15 | 151 | 140.78 | 4.55M |
June 20, 2025 | 150.33 | 148.85 | 148.85 | 150.7 | 148.11 | 4.31M |
June 18, 2025 | 153.43 | 148.78 | 148.78 | 155.11 | 148.44 | 2.98M |
June 17, 2025 | 153.07 | 152.93 | 152.93 | 156.03 | 151.11 | 3.36M |
June 16, 2025 | 154.14 | 151.03 | 151.03 | 155.22 | 148.83 | 3.83M |
June 13, 2025 | 157.34 | 154.91 | 154.91 | 158 | 152.52 | 5.21M |
June 12, 2025 | 147.15 | 149.33 | 149.33 | 149.39 | 145.89 | 1.76M |
June 11, 2025 | 145.8 | 148.92 | 148.92 | 149.36 | 144.3 | 3.22M |
June 10, 2025 | 143 | 145.57 | 145.57 | 147.56 | 142.75 | 2.28M |
June 09, 2025 | 141.42 | 142.13 | 142.13 | 143.32 | 140.35 | 1.74M |
June 06, 2025 | 139.27 | 140.56 | 140.56 | 141.21 | 139 | 1.78M |
June 05, 2025 | 140.26 | 137.45 | 137.45 | 140.4 | 136.83 | 2.06M |
June 04, 2025 | 142.14 | 139.35 | 139.35 | 144 | 138.38 | 2.44M |
June 03, 2025 | 138 | 142.28 | 142.28 | 143.3 | 135.88 | 2.77M |
June 02, 2025 | 138.45 | 137.59 | 137.59 | 139.03 | 135.86 | 2.12M |
May 30, 2025 | 136.64 | 134.55 | 134.55 | 136.71 | 133.75 | 4.36M |
May 29, 2025 | 137.47 | 137.81 | 137.81 | 138.19 | 136.13 | 2.1M |
May 28, 2025 | 139.22 | 136.28 | 136.28 | 139.22 | 135.94 | 1.9M |
May 27, 2025 | 137.79 | 137.49 | 137.49 | 138.11 | 135.54 | 1.79M |
May 23, 2025 | 134.31 | 135.86 | 135.86 | 136.62 | 133.75 | 1.77M |
May 22, 2025 | 134.76 | 136.29 | 136.29 | 136.86 | 132.2 | 1.93M |
May 21, 2025 | 138.35 | 136.31 | 136.31 | 138.67 | 136.12 | 1.64M |
May 20, 2025 | 139.18 | 138.35 | 138.35 | 139.82 | 137.44 | 1.1M |
May 19, 2025 | 139.93 | 139.35 | 139.35 | 140.24 | 137.62 | 1.48M |
May 16, 2025 | 142.77 | 141.13 | 141.13 | 142.77 | 139.22 | 2.28M |
May 15, 2025 | 140.19 | 141.95 | 141.95 | 142.02 | 138.52 | 2.6M |
May 14, 2025 | 144.53 | 144.82 | 143.82 | 145.95 | 143.98 | 1.62M |
May 13, 2025 | 143.61 | 146.17 | 145.16 | 147.69 | 142.9 | 2.01M |
May 12, 2025 | 144.84 | 142.92 | 141.93 | 147.75 | 142.07 | 2.26M |
May 09, 2025 | 138 | 137.89 | 137.89 | 139.35 | 136.65 | 1.94M |
May 08, 2025 | 130.48 | 136.18 | 136.18 | 137.33 | 130.48 | 2.52M |
May 07, 2025 | 132.77 | 129.57 | 129.57 | 132.89 | 127.75 | 2.47M |