157.81
+1.405(+0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 157.87 | 156.4 | 156.4 | 157.87 | 154.98 | 142,306 |
| August 14, 2025 | 158.06 | 157.34 | 157.34 | 158.57 | 154.87 | 189,315 |
| August 13, 2025 | 159.61 | 159.53 | 159.53 | 161.24 | 159.25 | 214,500 |
| August 12, 2025 | 153.6 | 158.5 | 158.5 | 158.72 | 153.29 | 178,720 |
| August 11, 2025 | 150.94 | 152.75 | 152.75 | 153.12 | 150.54 | 141,822 |
| August 08, 2025 | 151.24 | 151.26 | 151.26 | 152.78 | 150.81 | 82,515 |
| August 07, 2025 | 152.52 | 151.24 | 151.24 | 152.52 | 151 | 113,900 |
| August 06, 2025 | 151.76 | 152 | 152 | 153.13 | 150.59 | 123,346 |
| August 05, 2025 | 149.21 | 151.37 | 151.37 | 151.37 | 148.26 | 173,600 |
| August 04, 2025 | 149.25 | 149.59 | 149.59 | 150.1 | 148.2 | 124,314 |
| August 01, 2025 | 151.22 | 149.23 | 149.23 | 152.2 | 149.05 | 250,200 |
| July 31, 2025 | 152.78 | 152.69 | 152.69 | 154.04 | 151.61 | 220,947 |
| July 30, 2025 | 153.85 | 155.29 | 155.29 | 157.3 | 153.85 | 281,047 |
| July 29, 2025 | 157.28 | 154.18 | 154.18 | 160.74 | 152.74 | 379,900 |
| July 28, 2025 | 153.89 | 152.47 | 152.47 | 154.18 | 152.34 | 161,537 |
| July 25, 2025 | 152.84 | 153.47 | 153.47 | 154.05 | 152.15 | 130,735 |
| July 24, 2025 | 153.06 | 152.28 | 152.28 | 153.66 | 151.86 | 147,400 |
| July 23, 2025 | 154.75 | 154.1 | 154.1 | 155.95 | 152.88 | 177,000 |
| July 22, 2025 | 153.25 | 154.27 | 154.27 | 155.7 | 153.02 | 165,000 |
| July 21, 2025 | 154.28 | 153.49 | 153.49 | 154.43 | 152.2 | 217,716 |
| July 18, 2025 | 156.73 | 154 | 154 | 156.73 | 153.65 | 143,800 |
| July 17, 2025 | 154.26 | 156 | 156 | 156.56 | 154.26 | 175,315 |
| July 16, 2025 | 155.41 | 154.8 | 154.8 | 155.41 | 152.72 | 148,100 |
| July 15, 2025 | 158.55 | 154.75 | 154.75 | 159.27 | 154.7 | 184,406 |
| July 14, 2025 | 157.25 | 159 | 159 | 159.49 | 156.81 | 107,048 |
| July 11, 2025 | 159.45 | 157.99 | 157.99 | 159.45 | 156.84 | 130,000 |
| July 10, 2025 | 158.57 | 159.99 | 159.99 | 161.03 | 158.33 | 132,042 |
| July 09, 2025 | 158.51 | 158.26 | 158.26 | 159.46 | 157.26 | 101,800 |
| July 08, 2025 | 157.2 | 158.28 | 158.28 | 159.49 | 157.1 | 209,936 |
| July 07, 2025 | 158.19 | 157.46 | 157.46 | 160.79 | 157.36 | 136,100 |
| July 03, 2025 | 158.61 | 159.23 | 159.23 | 160 | 158.4 | 82,633 |
| July 02, 2025 | 156.6 | 158.57 | 158.57 | 158.7 | 155.95 | 154,578 |
| July 01, 2025 | 153.68 | 156.15 | 156.15 | 157.21 | 153.04 | 189,843 |
| June 30, 2025 | 155.09 | 153.56 | 153.56 | 156.15 | 153.02 | 181,800 |
| June 27, 2025 | 155.33 | 154.97 | 154.97 | 156.77 | 154.67 | 292,408 |
| June 26, 2025 | 153.28 | 155.03 | 155.03 | 155.42 | 152.81 | 159,100 |
| June 25, 2025 | 155.22 | 153.38 | 153.38 | 155.35 | 152.76 | 151,844 |
| June 24, 2025 | 156.4 | 155.91 | 155.91 | 156.4 | 154.88 | 125,710 |
| June 23, 2025 | 152.73 | 155.13 | 155.13 | 155.23 | 151.68 | 232,000 |
| June 20, 2025 | 154.7 | 152.84 | 152.84 | 154.95 | 152.74 | 250,706 |
| June 18, 2025 | 152.05 | 153.38 | 153.38 | 155.18 | 151.77 | 186,800 |
| June 17, 2025 | 152 | 151.51 | 151.51 | 152.6 | 151.29 | 182,700 |
| June 16, 2025 | 154.44 | 153.3 | 153.3 | 154.79 | 153 | 145,900 |
| June 13, 2025 | 154.45 | 153.21 | 153.21 | 155.13 | 152.88 | 159,308 |
| June 12, 2025 | 154.28 | 156.06 | 155.45 | 156.15 | 153.57 | 116,315 |
| June 11, 2025 | 157.88 | 155.68 | 155.07 | 158.17 | 155.67 | 136,400 |
| June 10, 2025 | 157.35 | 158.03 | 157.41 | 158.2 | 156.82 | 155,522 |
| June 09, 2025 | 157.19 | 157.27 | 156.66 | 158.07 | 156.01 | 133,600 |
| June 06, 2025 | 157.92 | 157.05 | 157.05 | 158.43 | 155.95 | 178,123 |
| June 05, 2025 | 155.22 | 155.41 | 155.41 | 155.67 | 153.87 | 155,532 |
| June 04, 2025 | 157.34 | 155.16 | 155.16 | 157.72 | 154.94 | 224,400 |
| June 03, 2025 | 156.76 | 156.98 | 156.98 | 157.44 | 155.38 | 259,000 |
| June 02, 2025 | 158.54 | 156.35 | 156.35 | 159.63 | 155.86 | 361,936 |
| May 30, 2025 | 152.11 | 159.24 | 159.24 | 162.76 | 150.71 | 658,854 |
| May 29, 2025 | 145.48 | 146.47 | 146.47 | 146.51 | 144.56 | 492,124 |
| May 28, 2025 | 147.85 | 145.34 | 145.34 | 148.06 | 145.08 | 210,922 |
| May 27, 2025 | 146.08 | 147.76 | 147.76 | 148.58 | 145.33 | 170,302 |
| May 23, 2025 | 144.11 | 144.29 | 144.29 | 144.93 | 143.46 | 140,800 |
| May 22, 2025 | 144.46 | 145.32 | 145.32 | 146.23 | 143.52 | 136,738 |
| May 21, 2025 | 146.49 | 145.82 | 145.82 | 147.24 | 145.06 | 174,559 |