148.97
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | 2.87M |
| July 17, 2025 | 147.12 | 148.97 | 148.97 | 149.66 | 146.04 | 3.17M |
| July 16, 2025 | 148.58 | 147.55 | 147.55 | 149.25 | 146.8 | 3.31M |
| July 15, 2025 | 149.43 | 148.62 | 148.62 | 150.02 | 148.02 | 2.22M |
| July 14, 2025 | 152.6 | 149.45 | 149.45 | 152.86 | 148.82 | 2.23M |
| July 11, 2025 | 151.38 | 153.22 | 153.22 | 153.69 | 151.25 | 2.78M |
| July 10, 2025 | 150.28 | 152.04 | 152.04 | 152.69 | 148.95 | 3.03M |
| July 09, 2025 | 150.22 | 150.88 | 150.88 | 151.15 | 149.62 | 3.87M |
| July 08, 2025 | 143.48 | 150.23 | 150.23 | 150.32 | 143.27 | 4.49M |
| July 07, 2025 | 143.43 | 143.32 | 143.32 | 143.83 | 141.25 | 2.92M |
| July 03, 2025 | 143.52 | 144.03 | 144.03 | 144.63 | 142.98 | 696,543 |
| July 02, 2025 | 143.28 | 143.52 | 143.52 | 143.74 | 140.43 | 1.42M |
| July 01, 2025 | 138.74 | 141.15 | 141.15 | 141.97 | 138.16 | 1.74M |
| June 30, 2025 | 138.32 | 138.54 | 138.54 | 139.28 | 137.72 | 1.45M |
| June 27, 2025 | 139.84 | 138.96 | 138.96 | 140.37 | 138.26 | 1.49M |
| June 26, 2025 | 138.26 | 140.12 | 140.12 | 140.8 | 138.16 | 2.8M |
| June 25, 2025 | 138.13 | 138.12 | 138.11 | 139.18 | 137.42 | 1.33M |
| June 24, 2025 | 139 | 138.6 | 138.6 | 141.18 | 138.12 | 1.67M |
| June 23, 2025 | 146.62 | 141.52 | 141.52 | 147.06 | 141.24 | 2.59M |
| June 20, 2025 | 143.74 | 144.46 | 144.46 | 145.13 | 143.27 | 2.69M |
| June 18, 2025 | 144.5 | 143.66 | 143.66 | 145.64 | 143.1 | 1.58M |
| June 17, 2025 | 143.26 | 144.31 | 144.31 | 145.48 | 142.12 | 2.12M |
| June 16, 2025 | 141.18 | 141.75 | 141.75 | 142.5 | 139.59 | 2.25M |
| June 13, 2025 | 144.03 | 142.26 | 141.76 | 144.58 | 141.02 | 2.62M |
| June 12, 2025 | 139.79 | 141.14 | 140.64 | 141.31 | 139.16 | 1M |
| June 11, 2025 | 140 | 140.58 | 140.09 | 140.9 | 138.31 | 2.46M |
| June 10, 2025 | 138.3 | 138.66 | 138.17 | 140.65 | 137.75 | 1.66M |
| June 09, 2025 | 136.35 | 136.63 | 136.15 | 137.77 | 135.54 | 1.34M |
| June 06, 2025 | 134.38 | 136.13 | 136.13 | 136.64 | 133.81 | 1.99M |
| June 05, 2025 | 134.35 | 133.05 | 133.05 | 134.61 | 132.62 | 2.16M |
| June 04, 2025 | 135.84 | 133.45 | 133.45 | 137.19 | 133.45 | 1.92M |
| June 03, 2025 | 133.28 | 135.96 | 135.96 | 136.63 | 132.19 | 1.95M |
| June 02, 2025 | 134.32 | 133.75 | 133.75 | 134.66 | 132.22 | 2.33M |
| May 30, 2025 | 133.62 | 132.19 | 132.19 | 133.62 | 130.65 | 3.57M |
| May 29, 2025 | 131.09 | 133.62 | 133.62 | 133.63 | 130.83 | 2.48M |
| May 28, 2025 | 133.5 | 131.07 | 131.07 | 133.5 | 130.5 | 1.95M |
| May 27, 2025 | 131.87 | 132.58 | 132.58 | 132.69 | 130.84 | 3.17M |
| May 23, 2025 | 128.55 | 131.36 | 131.36 | 131.4 | 128.55 | 1.79M |
| May 22, 2025 | 129.24 | 130.02 | 130.02 | 130.58 | 128.27 | 1.55M |
| May 21, 2025 | 131.66 | 130.16 | 130.16 | 131.94 | 130.11 | 907,481 |
| May 20, 2025 | 133.05 | 132.05 | 132.05 | 133.09 | 131.84 | 1.6M |
| May 19, 2025 | 134.93 | 132.79 | 132.79 | 134.93 | 131.52 | 1.77M |
| May 16, 2025 | 135.48 | 134.93 | 134.93 | 135.84 | 133.5 | 1.69M |
| May 15, 2025 | 132.83 | 135.07 | 135.07 | 135.33 | 132.75 | 1.64M |
| May 14, 2025 | 134.97 | 134.79 | 134.79 | 135.53 | 134.12 | 1.07M |
| May 13, 2025 | 135.56 | 135.7 | 135.7 | 136.84 | 134.59 | 1.29M |
| May 12, 2025 | 137.09 | 135.21 | 135.21 | 137.55 | 134.06 | 1.23M |
| May 09, 2025 | 132.41 | 132.37 | 132.37 | 132.91 | 131.25 | 962,172 |
| May 08, 2025 | 129.99 | 130.88 | 130.88 | 132.44 | 129.87 | 1.53M |
| May 07, 2025 | 129.02 | 129.09 | 129.09 | 129.62 | 128.13 | 836,966 |
| May 06, 2025 | 130.05 | 128.87 | 128.87 | 131.02 | 128.43 | 1.36M |
| May 05, 2025 | 130.61 | 128.8 | 128.8 | 130.88 | 128.64 | 2M |
| May 02, 2025 | 131.64 | 132.31 | 132.31 | 133.31 | 129.21 | 1.73M |
| May 01, 2025 | 127.68 | 129.79 | 129.79 | 131.42 | 127.49 | 1.54M |
| April 30, 2025 | 129.94 | 129.05 | 129.05 | 131.59 | 127.25 | 2.48M |
| April 29, 2025 | 132.1 | 132.54 | 132.54 | 133.72 | 132.1 | 1.91M |
| April 28, 2025 | 132.04 | 133.84 | 133.84 | 134.4 | 132.04 | 2.14M |
| April 25, 2025 | 131.18 | 132.34 | 132.34 | 132.55 | 130.93 | 1.1M |
| April 24, 2025 | 131.6 | 132.38 | 132.38 | 133.02 | 130.81 | 2.48M |
| April 23, 2025 | 131.14 | 130.03 | 130.03 | 132.17 | 128.56 | 1.35M |