152.85
+0.46(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 157.37 | 152.39 | 152.39 | 157.37 | 151.61 | 3.92M |
| August 14, 2025 | 159.6 | 156.65 | 156.65 | 160.07 | 156.63 | 6.34M |
| August 13, 2025 | 158.39 | 160.2 | 160.2 | 160.47 | 156.62 | 3.13M |
| August 12, 2025 | 155.79 | 157.85 | 157.85 | 158.46 | 155.61 | 2.75M |
| August 11, 2025 | 153.75 | 155.31 | 155.31 | 155.61 | 153.16 | 3.35M |
| August 08, 2025 | 152.4 | 153.3 | 153.3 | 153.69 | 151.42 | 2.38M |
| August 07, 2025 | 151.98 | 151.74 | 151.74 | 152.48 | 149.98 | 2.29M |
| August 06, 2025 | 150.27 | 150.82 | 150.82 | 151.39 | 148.64 | 2.64M |
| August 05, 2025 | 148.46 | 150.09 | 150.09 | 151.22 | 148 | 3.74M |
| August 04, 2025 | 145.39 | 147.87 | 147.87 | 148.18 | 145 | 3.64M |
| August 01, 2025 | 146.5 | 144.41 | 144.41 | 146.72 | 144.25 | 4.07M |
| July 31, 2025 | 146.19 | 149.22 | 149.22 | 149.56 | 145.56 | 4.39M |
| July 30, 2025 | 152.48 | 146.62 | 146.62 | 152.5 | 146.5 | 3.53M |
| July 29, 2025 | 152.4 | 151.79 | 151.79 | 153.1 | 151.15 | 3.92M |
| July 28, 2025 | 150.6 | 152.05 | 152.05 | 153.88 | 150.15 | 3.97M |
| July 25, 2025 | 150 | 151.27 | 151.27 | 151.4 | 149.2 | 2.82M |
| July 24, 2025 | 150 | 149.3 | 149.3 | 151.29 | 147.81 | 4.86M |
| July 23, 2025 | 151.92 | 150.82 | 150.82 | 152.65 | 149.8 | 4.98M |
| July 22, 2025 | 152.98 | 151.2 | 151.2 | 154.06 | 150.32 | 4.93M |
| July 21, 2025 | 152.25 | 152.82 | 152.82 | 153.65 | 149.34 | 5.19M |
| July 18, 2025 | 162.54 | 153.23 | 153.23 | 164.15 | 150.25 | 11.7M |
| July 17, 2025 | 157.26 | 159.04 | 159.04 | 159.47 | 156.79 | 5.02M |
| July 16, 2025 | 157.62 | 157.56 | 157.56 | 157.68 | 154.85 | 3.19M |
| July 15, 2025 | 157.91 | 156.59 | 156.59 | 158.28 | 156.03 | 3.06M |
| July 14, 2025 | 155.59 | 157.91 | 157.91 | 158.11 | 154.92 | 2.96M |
| July 11, 2025 | 156.05 | 155.84 | 155.84 | 156.55 | 154.82 | 2.4M |
| July 10, 2025 | 156.11 | 157.32 | 157.32 | 159.47 | 155.96 | 4.04M |
| July 09, 2025 | 154.38 | 155.98 | 155.98 | 156.65 | 153.84 | 2.86M |
| July 08, 2025 | 151.73 | 153.74 | 153.74 | 154.62 | 151.53 | 3.25M |
| July 07, 2025 | 152.8 | 151.84 | 151.84 | 154.47 | 150.95 | 3.86M |
| July 03, 2025 | 154.25 | 152.94 | 152.94 | 155 | 149.5 | 3.18M |
| July 02, 2025 | 154.21 | 153.97 | 153.97 | 155.45 | 153.21 | 2.86M |
| July 01, 2025 | 152 | 153.81 | 153.81 | 156.09 | 151.42 | 3.78M |
| June 30, 2025 | 152.28 | 152.24 | 152.24 | 152.46 | 151 | 2.3M |
| June 27, 2025 | 151.14 | 152.02 | 152.02 | 152.87 | 150.56 | 3.94M |
| June 26, 2025 | 147.69 | 150.76 | 150.76 | 151.11 | 147.31 | 2.74M |
| June 25, 2025 | 149.7 | 147.75 | 147.75 | 149.86 | 147.12 | 2.38M |
| June 24, 2025 | 148.64 | 149.87 | 149.87 | 150.29 | 148.01 | 2.7M |
| June 23, 2025 | 144.39 | 147.6 | 147.6 | 147.72 | 143.35 | 2.9M |
| June 20, 2025 | 143.31 | 144.03 | 144.03 | 144.05 | 141.82 | 5.57M |
| June 18, 2025 | 142.13 | 142.51 | 142.51 | 143.67 | 141.57 | 2.63M |
| June 17, 2025 | 144.06 | 142.21 | 142.21 | 144.88 | 141.97 | 1.74M |
| June 16, 2025 | 143.51 | 145.07 | 145.07 | 145.39 | 143.51 | 1.68M |
| June 13, 2025 | 143.13 | 142.32 | 142.32 | 144.45 | 141.73 | 2.45M |
| June 12, 2025 | 146.42 | 144.77 | 144.77 | 147.27 | 144.49 | 2.07M |
| June 11, 2025 | 145.04 | 147.18 | 147.18 | 148.05 | 144.42 | 2.9M |
| June 10, 2025 | 144.24 | 145.06 | 145.06 | 145.31 | 143.15 | 3.13M |
| June 09, 2025 | 145.55 | 144.23 | 144.23 | 146.03 | 142.67 | 3.4M |
| June 06, 2025 | 148 | 145.5 | 145.5 | 148.46 | 145.44 | 2.3M |
| June 05, 2025 | 147.04 | 146.26 | 146.26 | 147.26 | 144.89 | 3.57M |
| June 04, 2025 | 148.91 | 146.81 | 146.81 | 148.95 | 146.71 | 2.35M |
| June 03, 2025 | 146.31 | 148.13 | 148.13 | 148.36 | 145.21 | 2.34M |
| June 02, 2025 | 147.87 | 146.4 | 146.4 | 148.3 | 143.91 | 2.83M |
| May 30, 2025 | 148.73 | 148.35 | 148.35 | 149.45 | 147.6 | 5.34M |
| May 29, 2025 | 149.87 | 149.63 | 149.63 | 150.36 | 148.18 | 2.62M |
| May 28, 2025 | 149.65 | 148.66 | 148.66 | 150 | 148.19 | 2.3M |
| May 27, 2025 | 150 | 149.49 | 149.49 | 150 | 146.66 | 3.16M |
| May 23, 2025 | 147.45 | 147.62 | 147.62 | 148.69 | 147.01 | 2.37M |
| May 22, 2025 | 149.72 | 149.78 | 149.05 | 150.57 | 147.68 | 2.86M |
| May 21, 2025 | 152.32 | 149.4 | 148.67 | 153.17 | 149.33 | 2.66M |