162.22
+1.285(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 162.4 | 160.93 | 160.93 | 162.65 | 159.62 | 2.89M |
| August 14, 2025 | 157.96 | 161.6 | 161.6 | 162.95 | 156.96 | 3.65M |
| August 13, 2025 | 159.69 | 158.87 | 158.87 | 159.97 | 157.08 | 1.77M |
| August 12, 2025 | 155.91 | 158.43 | 158.43 | 159 | 155.32 | 1.91M |
| August 11, 2025 | 153.19 | 154.47 | 154.47 | 156.08 | 152.78 | 3.04M |
| August 08, 2025 | 147.23 | 153.13 | 153.13 | 156.65 | 146.04 | 3.92M |
| August 07, 2025 | 149.53 | 148.27 | 148.27 | 150.69 | 146.39 | 3.6M |
| August 06, 2025 | 150.87 | 149.29 | 149.29 | 150.87 | 147.95 | 2.19M |
| August 05, 2025 | 151.29 | 150.42 | 150.42 | 151.6 | 148.73 | 1.72M |
| August 04, 2025 | 146.87 | 151.29 | 151.29 | 151.65 | 146.61 | 2.01M |
| August 01, 2025 | 146.03 | 146.14 | 146.14 | 147.85 | 143.25 | 1.74M |
| July 31, 2025 | 152.19 | 147.7 | 147.7 | 152.77 | 147.57 | 2.09M |
| July 30, 2025 | 150.76 | 152.19 | 152.19 | 153.59 | 150.23 | 1.86M |
| July 29, 2025 | 153.08 | 150.49 | 150.49 | 153.76 | 149.57 | 2.42M |
| July 28, 2025 | 152.83 | 153.08 | 153.08 | 153.22 | 150.58 | 1.13M |
| July 25, 2025 | 152.24 | 153.06 | 153.06 | 153.1 | 151.36 | 1.2M |
| July 24, 2025 | 154.04 | 152.89 | 152.89 | 155.07 | 152.89 | 1.77M |
| July 23, 2025 | 150.79 | 153.67 | 153.67 | 153.76 | 149.31 | 2.22M |
| July 22, 2025 | 149.28 | 150.97 | 150.97 | 151.31 | 147.41 | 1.89M |
| July 21, 2025 | 150.49 | 149.44 | 149.44 | 150.83 | 148.46 | 1.54M |
| July 18, 2025 | 151.22 | 150.49 | 150.49 | 151.98 | 148.54 | 1.47M |
| July 17, 2025 | 147.92 | 150.72 | 150.72 | 151.57 | 147.33 | 2.31M |
| July 16, 2025 | 146.56 | 148.59 | 148.59 | 148.95 | 145.08 | 2.46M |
| July 15, 2025 | 148.06 | 146.07 | 146.07 | 149.3 | 146 | 2.03M |
| July 14, 2025 | 144.32 | 148.46 | 148.46 | 148.52 | 144 | 2.27M |
| July 11, 2025 | 143.9 | 143.94 | 143.94 | 144.63 | 142.76 | 1.6M |
| July 10, 2025 | 143.56 | 144.46 | 144.46 | 145.68 | 142.39 | 1.61M |
| July 09, 2025 | 144.99 | 143.56 | 143.56 | 145.04 | 142.48 | 2.29M |
| July 08, 2025 | 147.36 | 144.43 | 144.43 | 148.04 | 142.24 | 2.02M |
| July 07, 2025 | 149.27 | 147.39 | 147.39 | 149.74 | 146.4 | 2.61M |
| July 03, 2025 | 149.42 | 149.27 | 149.27 | 151.08 | 148.94 | 925,403 |
| July 02, 2025 | 149.87 | 149.11 | 149.11 | 150.36 | 148.21 | 2.77M |
| July 01, 2025 | 150.72 | 149.88 | 149.88 | 152.2 | 148.79 | 1.63M |
| June 30, 2025 | 150.58 | 151.28 | 151.28 | 151.6 | 149.89 | 2.03M |
| June 27, 2025 | 147.44 | 149.99 | 149.99 | 150.66 | 146.82 | 3.44M |
| June 26, 2025 | 146.54 | 147.2 | 147.2 | 147.42 | 144.34 | 1.49M |
| June 25, 2025 | 147.93 | 146.19 | 146.19 | 148.31 | 145.2 | 1.25M |
| June 24, 2025 | 150.7 | 147.78 | 147.78 | 151.38 | 147.5 | 2.58M |
| June 23, 2025 | 149.12 | 150.69 | 150.69 | 151.89 | 147.95 | 2.53M |
| June 20, 2025 | 149.65 | 148.87 | 148.87 | 150.81 | 148.1 | 6.52M |
| June 18, 2025 | 146.21 | 148.26 | 148.26 | 148.74 | 145.5 | 3.99M |
| June 17, 2025 | 141.58 | 145.59 | 145.59 | 145.7 | 141.14 | 2.87M |
| June 16, 2025 | 139.69 | 142.32 | 142.32 | 142.9 | 139.52 | 3.23M |
| June 13, 2025 | 139.81 | 138.17 | 138.17 | 140.12 | 137.88 | 1.79M |
| June 12, 2025 | 143 | 141.31 | 141.31 | 143.74 | 140.79 | 1.48M |
| June 11, 2025 | 143.95 | 143.59 | 143.59 | 144.5 | 142.82 | 1.94M |
| June 10, 2025 | 144.37 | 143.71 | 143.71 | 144.59 | 141.67 | 1.53M |
| June 09, 2025 | 144.2 | 143.48 | 143.48 | 145 | 141.49 | 3.39M |
| June 06, 2025 | 145.41 | 144.15 | 144.15 | 145.68 | 142.96 | 3.83M |
| June 05, 2025 | 141.2 | 144.03 | 144.03 | 144.97 | 141.16 | 5M |
| June 04, 2025 | 137.41 | 140.17 | 140.17 | 140.91 | 137.25 | 4.16M |
| June 03, 2025 | 138.37 | 136.64 | 136.64 | 138.99 | 135.04 | 4.37M |
| June 02, 2025 | 136.91 | 138.55 | 138.55 | 138.78 | 134.85 | 4.95M |
| May 30, 2025 | 135.93 | 137.19 | 137.19 | 137.56 | 134.91 | 6.72M |
| May 29, 2025 | 135.92 | 136.15 | 136.15 | 137.46 | 134.74 | 9.57M |
| May 28, 2025 | 143.4 | 140.22 | 140.22 | 143.4 | 140.16 | 1.61M |
| May 27, 2025 | 146.29 | 143.02 | 143.02 | 147.15 | 142.6 | 1.79M |
| May 23, 2025 | 142.6 | 145.01 | 145.01 | 145.22 | 142.22 | 1.9M |
| May 22, 2025 | 144.18 | 144.43 | 144.43 | 145.56 | 142.5 | 1.85M |
| May 21, 2025 | 145.09 | 144.17 | 144.17 | 146.93 | 143.84 | 2.9M |