155.56
-0.36(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 153 | 155.92 | 155.92 | 157.75 | 152.81 | 10.9M |
| June 30, 2025 | 152.16 | 152.75 | 152.75 | 152.97 | 151.52 | 9.04M |
| June 27, 2025 | 152.01 | 152.41 | 152.41 | 153.33 | 151.01 | 4.87M |
| June 26, 2025 | 152.7 | 152.01 | 152.01 | 153.22 | 151.53 | 7.16M |
| June 25, 2025 | 151.31 | 152.28 | 152.28 | 153.07 | 150.73 | 4.76M |
| June 24, 2025 | 151.5 | 152.19 | 152.19 | 152.72 | 150.98 | 9.54M |
| June 23, 2025 | 149.74 | 151.32 | 151.32 | 151.41 | 149.74 | 4.39M |
| June 20, 2025 | 151.26 | 149.79 | 149.79 | 151.4 | 149.04 | 22.61M |
| June 18, 2025 | 152.57 | 150.73 | 150.73 | 152.65 | 150.71 | 8.33M |
| June 17, 2025 | 154.97 | 152.38 | 152.38 | 155.28 | 152.1 | 6.36M |
| June 16, 2025 | 156.42 | 155.22 | 155.22 | 156.49 | 154.45 | 5.58M |
| June 13, 2025 | 155.97 | 157.1 | 157.1 | 157.67 | 155.97 | 6.59M |
| June 12, 2025 | 156.24 | 156.66 | 156.66 | 156.68 | 155.17 | 7.08M |
| June 11, 2025 | 156.3 | 155.26 | 155.26 | 156.6 | 154.73 | 5.99M |
| June 10, 2025 | 155.43 | 156.45 | 156.45 | 157.44 | 155.02 | 6.79M |
| June 09, 2025 | 154.85 | 155.23 | 155.23 | 155.99 | 154.45 | 5.32M |
| June 06, 2025 | 154 | 155.03 | 155.03 | 156.03 | 154 | 5.39M |
| June 05, 2025 | 153.68 | 153.66 | 153.66 | 154.09 | 152.64 | 5.3M |
| June 04, 2025 | 154.93 | 153.22 | 153.22 | 154.93 | 153.13 | 6.98M |
| June 03, 2025 | 154.8 | 154.42 | 154.42 | 155.66 | 154.08 | 8.2M |
| June 02, 2025 | 154.48 | 155.4 | 155.4 | 155.54 | 152.3 | 6.67M |
| May 30, 2025 | 153.9 | 155.21 | 155.21 | 155.71 | 153.22 | 15.53M |
| May 29, 2025 | 151.75 | 153.58 | 153.58 | 154.04 | 151.56 | 6.81M |
| May 28, 2025 | 153.28 | 152.43 | 152.43 | 153.64 | 151.93 | 8.46M |
| May 27, 2025 | 152.52 | 153.25 | 153.25 | 154.04 | 151.93 | 6.98M |
| May 23, 2025 | 153 | 152.94 | 152.94 | 153.48 | 152.21 | 6.73M |
| May 22, 2025 | 152.65 | 152.61 | 152.61 | 153.32 | 151.37 | 7.54M |
| May 21, 2025 | 153.19 | 153.18 | 153.18 | 154.43 | 153 | 6.9M |
| May 20, 2025 | 152.33 | 153.66 | 153.66 | 154.04 | 152.12 | 7.35M |
| May 19, 2025 | 151.89 | 152.49 | 152.49 | 152.66 | 151.05 | 12.64M |
| May 16, 2025 | 149.67 | 151.3 | 151.3 | 151.49 | 149.22 | 6.27M |
| May 15, 2025 | 148 | 149.61 | 149.61 | 149.65 | 147.33 | 7.85M |
| May 14, 2025 | 148.67 | 146.36 | 146.36 | 148.82 | 146.12 | 10.22M |
| May 13, 2025 | 151.7 | 148.44 | 148.44 | 151.7 | 148.08 | 10.31M |
| May 12, 2025 | 152.02 | 154.14 | 154.14 | 155.36 | 151.18 | 9.02M |
| May 09, 2025 | 155.42 | 154.22 | 154.22 | 156.06 | 153.81 | 6.49M |
| May 08, 2025 | 155.82 | 155.66 | 155.66 | 157.03 | 154.78 | 7.61M |
| May 07, 2025 | 154.74 | 157.3 | 157.3 | 157.94 | 154.5 | 7.82M |
| May 06, 2025 | 154.82 | 154.47 | 154.47 | 155.9 | 153.69 | 8.63M |
| May 05, 2025 | 156.67 | 155 | 155 | 156.79 | 154.73 | 5.46M |
| May 02, 2025 | 156.07 | 156.12 | 156.12 | 156.72 | 155.04 | 5.97M |
| May 01, 2025 | 155 | 154.75 | 154.75 | 155.09 | 153.37 | 4.01M |
| April 30, 2025 | 158.2 | 156.31 | 156.31 | 158.2 | 155.02 | 9.58M |
| April 29, 2025 | 155.45 | 155.91 | 155.91 | 157.02 | 154.29 | 5.25M |
| April 28, 2025 | 155.5 | 155.35 | 155.35 | 155.81 | 153.82 | 5.82M |
| April 25, 2025 | 154.32 | 154.58 | 154.58 | 154.9 | 152.45 | 8.64M |
| April 24, 2025 | 155.8 | 154.93 | 154.93 | 155.9 | 153.44 | 8.29M |
| April 23, 2025 | 156.49 | 155.24 | 155.24 | 157.1 | 154.33 | 9.1M |
| April 22, 2025 | 157.55 | 157.75 | 157.75 | 158.72 | 156.26 | 7.13M |
| April 21, 2025 | 157.96 | 156.92 | 156.92 | 158.23 | 155.49 | 6.19M |
| April 17, 2025 | 154.16 | 157.47 | 157.47 | 159.44 | 154.16 | 10.97M |
| April 16, 2025 | 155.37 | 153.91 | 153.91 | 155.63 | 152.24 | 7.99M |
| April 15, 2025 | 155.7 | 153.62 | 153.62 | 156.3 | 152.1 | 10.85M |
| April 14, 2025 | 151.59 | 154.36 | 154.36 | 154.67 | 151.17 | 10.69M |
| April 11, 2025 | 149.33 | 151.73 | 151.73 | 152.35 | 148.19 | 9.74M |
| April 10, 2025 | 150.37 | 148.69 | 148.69 | 151.2 | 145.13 | 13.7M |
| April 09, 2025 | 142.2 | 150.97 | 150.97 | 153.19 | 141.5 | 18.77M |
| April 08, 2025 | 153.59 | 150 | 150 | 153.59 | 148 | 12.02M |
| April 07, 2025 | 151.28 | 150.62 | 150.62 | 152.71 | 147.4 | 17.98M |
| April 04, 2025 | 159.16 | 153.24 | 153.24 | 159.82 | 152.93 | 16.54M |