144.39
-3.92(-2.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 147.45 | 148.31 | 148.31 | 148.42 | 147.1 | 1.29M |
| August 28, 2025 | 148.45 | 147.86 | 147.86 | 148.51 | 146.52 | 1.83M |
| August 27, 2025 | 146.74 | 147.83 | 147.83 | 148.2 | 145.68 | 999,066 |
| August 26, 2025 | 145.94 | 146.25 | 146.25 | 147.07 | 145.18 | 2M |
| August 25, 2025 | 146.82 | 145.94 | 145.94 | 147.05 | 145.13 | 1.14M |
| August 22, 2025 | 146.2 | 147.07 | 147.07 | 148.06 | 146.04 | 1.59M |
| August 21, 2025 | 145.67 | 146.03 | 146.03 | 146.25 | 143.77 | 1.48M |
| August 20, 2025 | 145.01 | 146.33 | 146.33 | 147.08 | 143.26 | 1.74M |
| August 19, 2025 | 143.91 | 144.62 | 144.62 | 144.78 | 142.13 | 1.58M |
| August 18, 2025 | 145.62 | 144.07 | 144.07 | 146.05 | 142.92 | 1.81M |
| August 15, 2025 | 143.53 | 145.96 | 145.96 | 147.71 | 143.53 | 2.46M |
| August 14, 2025 | 144.67 | 143.63 | 143.63 | 146.19 | 141.4 | 3.03M |
| August 13, 2025 | 141.14 | 143.32 | 143.32 | 144.12 | 140.86 | 2.92M |
| August 12, 2025 | 134.67 | 140.41 | 140.41 | 141.73 | 134.18 | 3.41M |
| August 11, 2025 | 132.79 | 135.77 | 135.77 | 137.77 | 132.51 | 4.3M |
| August 08, 2025 | 140.48 | 133.35 | 133.35 | 147.4 | 132.73 | 5.24M |
| August 07, 2025 | 154.97 | 150.25 | 150.25 | 155.9 | 146.81 | 4.08M |
| August 06, 2025 | 154.66 | 154.82 | 154.82 | 157.4 | 154.32 | 1.6M |
| August 05, 2025 | 158 | 153.43 | 153.43 | 158 | 151.93 | 3.11M |
| August 04, 2025 | 156.93 | 158.15 | 158.15 | 158.58 | 156.49 | 1.64M |
| August 01, 2025 | 160.47 | 156.47 | 156.47 | 160.85 | 156.32 | 1.89M |
| July 31, 2025 | 165.11 | 161.58 | 161.58 | 165.11 | 161.17 | 1.74M |
| July 30, 2025 | 165.36 | 163.88 | 163.88 | 165.94 | 162.85 | 1.56M |
| July 29, 2025 | 166.09 | 165.04 | 165.04 | 166.09 | 164.31 | 1.72M |
| July 28, 2025 | 166 | 166.04 | 166.04 | 167.09 | 164.93 | 1.34M |
| July 25, 2025 | 166.87 | 165.97 | 165.97 | 168.14 | 165.66 | 1.23M |
| July 24, 2025 | 167.74 | 166.29 | 166.29 | 169.61 | 166.02 | 1.96M |
| July 23, 2025 | 169.24 | 167.13 | 167.13 | 169.37 | 167.12 | 1.44M |
| July 22, 2025 | 168.75 | 169.4 | 169.4 | 171.42 | 168.38 | 1.52M |
| July 21, 2025 | 169.08 | 168.48 | 168.48 | 170.45 | 168.2 | 1.24M |
| July 18, 2025 | 168.91 | 168.72 | 168.72 | 169.22 | 167.72 | 1.27M |
| July 17, 2025 | 168.35 | 168.29 | 168.29 | 169.7 | 168.18 | 1.05M |
| July 16, 2025 | 168.43 | 168.24 | 168.24 | 168.72 | 165.81 | 1.81M |
| July 15, 2025 | 169.59 | 167.93 | 167.93 | 170.07 | 167.74 | 1.48M |
| July 14, 2025 | 167.97 | 169.79 | 169.79 | 170.39 | 167.5 | 1.08M |
| July 11, 2025 | 171 | 167.86 | 167.86 | 171 | 167.16 | 1.18M |
| July 10, 2025 | 174.61 | 170.77 | 170.77 | 174.88 | 170.46 | 1.7M |
| July 09, 2025 | 177.65 | 175.13 | 175.13 | 177.84 | 174.56 | 1.12M |
| July 08, 2025 | 179.61 | 177.04 | 177.04 | 179.61 | 176.48 | 1.09M |
| July 07, 2025 | 177.21 | 178.59 | 178.59 | 178.89 | 176.71 | 1.47M |
| July 03, 2025 | 175.04 | 177.32 | 177.32 | 178.53 | 175.04 | 1.16M |
| July 02, 2025 | 177.38 | 175.43 | 175.43 | 177.96 | 174.56 | 1.46M |
| July 01, 2025 | 179.68 | 178.4 | 178.4 | 180.8 | 177.04 | 1.13M |
| June 30, 2025 | 180.61 | 180.06 | 180.06 | 181.49 | 179.2 | 1.48M |
| June 27, 2025 | 177.8 | 180.07 | 180.07 | 180.35 | 177.22 | 1.87M |
| June 26, 2025 | 177.92 | 177.19 | 177.19 | 178.24 | 175.9 | 938,771 |
| June 25, 2025 | 180 | 177.37 | 177.37 | 180.65 | 177.23 | 998,827 |
| June 24, 2025 | 177.95 | 179.49 | 179.49 | 180.18 | 177.41 | 1.28M |
| June 23, 2025 | 175.25 | 177.2 | 177.2 | 177.22 | 173.26 | 1.09M |
| June 20, 2025 | 175.71 | 174.87 | 174.87 | 177.37 | 174.37 | 2.13M |
| June 18, 2025 | 178.49 | 176.42 | 176.42 | 178.75 | 175.95 | 1.2M |
| June 17, 2025 | 175.78 | 178.04 | 178.04 | 179.32 | 174.33 | 1.34M |
| June 16, 2025 | 175.96 | 178.09 | 178.09 | 178.43 | 175.96 | 1.07M |
| June 13, 2025 | 176.04 | 175.74 | 175.74 | 176.95 | 174.7 | 1.27M |
| June 12, 2025 | 176.37 | 177.77 | 177.77 | 178.27 | 175.93 | 1.35M |
| June 11, 2025 | 178.2 | 176.91 | 176.91 | 178.99 | 176 | 1.67M |
| June 10, 2025 | 179.94 | 178.43 | 178.43 | 180.47 | 177.32 | 1.24M |
| June 09, 2025 | 182.95 | 179.67 | 179.67 | 182.95 | 179.62 | 1.08M |
| June 06, 2025 | 182.44 | 182.95 | 182.95 | 183.34 | 180.5 | 1.32M |
| June 05, 2025 | 182.05 | 180.39 | 180.39 | 182.15 | 179.71 | 2.11M |