142.00
-2.72(-1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 145 | 144.72 | 144.72 | 145.77 | 143 | 887,589 |
| August 14, 2025 | 144 | 144.9 | 144.9 | 145.89 | 142.06 | 864,327 |
| August 13, 2025 | 143.72 | 146 | 146 | 146.12 | 140.3 | 1.19M |
| August 12, 2025 | 138.18 | 142.56 | 142.56 | 142.66 | 136.85 | 978,048 |
| August 11, 2025 | 136.56 | 138.02 | 137.72 | 140.24 | 135.03 | 797,989 |
| August 08, 2025 | 138.08 | 136.06 | 136.06 | 139.03 | 134.49 | 592,847 |
| August 07, 2025 | 137.77 | 138.07 | 138.07 | 142.36 | 136.86 | 966,904 |
| August 06, 2025 | 139.26 | 137.63 | 137.63 | 139.99 | 135.74 | 1.39M |
| August 05, 2025 | 142.9 | 138.98 | 138.98 | 142.9 | 137.08 | 1.24M |
| August 04, 2025 | 140.18 | 141.47 | 141.47 | 141.58 | 136.11 | 1.16M |
| August 01, 2025 | 134.75 | 137.32 | 137.32 | 140.95 | 128.32 | 1.89M |
| July 31, 2025 | 147.49 | 137.61 | 137.61 | 152.82 | 136.62 | 2.79M |
| July 30, 2025 | 126.45 | 144.46 | 144.46 | 146.5 | 126.2 | 7.15M |
| July 29, 2025 | 116.3 | 114.14 | 114.14 | 117.23 | 113.43 | 1.21M |
| July 28, 2025 | 118.05 | 114.38 | 114.38 | 118.16 | 113.48 | 1.47M |
| July 25, 2025 | 111.32 | 117.18 | 117.18 | 117.3 | 110.77 | 1.36M |
| July 24, 2025 | 112.37 | 109.92 | 109.92 | 112.83 | 109.9 | 825,468 |
| July 23, 2025 | 111.03 | 112.2 | 112.2 | 113.18 | 110.96 | 947,800 |
| July 22, 2025 | 113.5 | 110.92 | 110.92 | 115.15 | 110.87 | 897,115 |
| July 21, 2025 | 114.07 | 113.88 | 113.88 | 114.8 | 111.81 | 787,493 |
| July 18, 2025 | 116 | 113.59 | 113.59 | 117 | 112.92 | 822,649 |
| July 17, 2025 | 115.64 | 115.65 | 115.65 | 119.49 | 115.45 | 1.07M |
| July 16, 2025 | 115.39 | 115.15 | 115.15 | 115.62 | 111.29 | 1.02M |
| July 15, 2025 | 115.44 | 113.79 | 113.79 | 116.39 | 112.33 | 1.26M |
| July 14, 2025 | 111 | 114.66 | 114.66 | 116.3 | 110.4 | 1.58M |
| July 11, 2025 | 111.5 | 110.98 | 110.98 | 113.35 | 109.13 | 1.3M |
| July 10, 2025 | 111.26 | 112.68 | 112.68 | 114.04 | 109.18 | 1.82M |
| July 09, 2025 | 111 | 110.41 | 110.41 | 112.16 | 109.05 | 1.43M |
| July 08, 2025 | 111.61 | 109.76 | 109.76 | 113.53 | 108.47 | 1.68M |
| July 07, 2025 | 113.65 | 111.49 | 111.49 | 114.4 | 110.18 | 1.74M |
| July 03, 2025 | 114.76 | 114.95 | 114.95 | 115.8 | 112.51 | 961,130 |
| July 02, 2025 | 113.86 | 113.14 | 113.14 | 115.24 | 111.47 | 2.05M |
| July 01, 2025 | 115.07 | 113.86 | 113.86 | 116 | 110.55 | 2.6M |
| June 30, 2025 | 119.26 | 115.04 | 115.04 | 119.5 | 114.18 | 2.75M |
| June 27, 2025 | 120.96 | 118.6 | 118.6 | 123.78 | 117.48 | 17.04M |
| June 26, 2025 | 128 | 122.01 | 122.01 | 130.28 | 121.69 | 2.16M |
| June 25, 2025 | 135.5 | 125 | 125 | 136 | 124.2 | 2.29M |
| June 24, 2025 | 131.11 | 135.05 | 135.05 | 136.55 | 127.51 | 1.2M |
| June 23, 2025 | 128 | 130.23 | 130.23 | 132.19 | 126.4 | 1.48M |
| June 20, 2025 | 131.14 | 129.09 | 129.09 | 131.21 | 127.53 | 1.63M |
| June 18, 2025 | 123.44 | 130.08 | 130.08 | 130.26 | 122.83 | 1.5M |
| June 17, 2025 | 123.27 | 123.25 | 123.25 | 126.33 | 122 | 1.1M |
| June 16, 2025 | 126.12 | 124.06 | 124.06 | 128.98 | 123.74 | 1.1M |
| June 13, 2025 | 123.11 | 123.77 | 123.77 | 125.91 | 121.86 | 1.2M |
| June 12, 2025 | 119.43 | 123.74 | 123.74 | 124.08 | 118.4 | 837,373 |
| June 11, 2025 | 121.73 | 120.35 | 120.35 | 122.94 | 119.98 | 890,037 |
| June 10, 2025 | 125 | 121.13 | 121.13 | 125.96 | 118.69 | 1.12M |
| June 09, 2025 | 130.09 | 124.73 | 124.73 | 130.98 | 124.32 | 1.13M |
| June 06, 2025 | 126.18 | 129.17 | 129.17 | 129.28 | 124.71 | 1.05M |
| June 05, 2025 | 123.28 | 123.49 | 123.49 | 126.52 | 122.56 | 850,000 |
| June 04, 2025 | 123.23 | 122.82 | 122.82 | 124.52 | 121.45 | 663,800 |
| June 03, 2025 | 121.08 | 123.35 | 123.35 | 126.38 | 120.02 | 1.12M |
| June 02, 2025 | 117 | 120.35 | 120.35 | 120.64 | 115.57 | 868,100 |
| May 30, 2025 | 116.06 | 117.15 | 117.15 | 117.66 | 114.66 | 1.02M |
| May 29, 2025 | 120 | 117.75 | 117.75 | 120 | 116.25 | 749,603 |
| May 28, 2025 | 119.69 | 118.24 | 118.24 | 121.09 | 118.18 | 827,140 |
| May 27, 2025 | 117.5 | 119.9 | 119.9 | 120.61 | 116.1 | 1.27M |
| May 23, 2025 | 109.68 | 114.58 | 114.58 | 115.14 | 109 | 1.21M |
| May 22, 2025 | 113.24 | 112.93 | 112.93 | 114.26 | 111.75 | 935,818 |
| May 21, 2025 | 117.51 | 114.52 | 114.52 | 118.61 | 112.76 | 1.37M |