144.69
+0.06(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 148.63 | 144.63 | 144.63 | 148.81 | 144.46 | 4.99M |
| August 14, 2025 | 147 | 148.51 | 148.51 | 148.66 | 146.17 | 4.19M |
| August 13, 2025 | 148.15 | 147.76 | 147.76 | 149.08 | 145.39 | 5.54M |
| August 12, 2025 | 145.07 | 147.29 | 147.29 | 148.23 | 144.82 | 7.11M |
| August 11, 2025 | 143.57 | 143.88 | 143.88 | 144.19 | 142.66 | 4.02M |
| August 08, 2025 | 141.62 | 143.18 | 143.18 | 143.93 | 141.28 | 3.94M |
| August 07, 2025 | 142.23 | 140.92 | 140.92 | 142.71 | 140.6 | 3.73M |
| August 06, 2025 | 141.15 | 141.3 | 141.3 | 141.85 | 140.51 | 3.77M |
| August 05, 2025 | 141.66 | 140.46 | 140.46 | 142.71 | 139.41 | 5.33M |
| August 04, 2025 | 140.18 | 141.36 | 141.36 | 141.78 | 139.71 | 3.85M |
| August 01, 2025 | 139.27 | 139.09 | 139.09 | 139.57 | 136.17 | 6.68M |
| July 31, 2025 | 143.2 | 142.46 | 142.46 | 144.7 | 142 | 5.52M |
| July 30, 2025 | 143.83 | 144.94 | 143.94 | 145.48 | 143.28 | 5.24M |
| July 29, 2025 | 143.5 | 143.56 | 142.57 | 144.05 | 142.1 | 5.16M |
| July 28, 2025 | 143.04 | 142.56 | 141.58 | 143.14 | 142.02 | 3.73M |
| July 25, 2025 | 142.92 | 143.01 | 143.01 | 143.38 | 142.05 | 3.46M |
| July 24, 2025 | 142.47 | 142.5 | 142.5 | 143.72 | 141.85 | 3.82M |
| July 23, 2025 | 140.78 | 142.21 | 142.21 | 142.63 | 139.93 | 6.61M |
| July 22, 2025 | 140.8 | 140.04 | 140.04 | 140.89 | 138.93 | 5.26M |
| July 21, 2025 | 141.24 | 140.52 | 140.52 | 142.52 | 140.18 | 4.25M |
| July 18, 2025 | 141.45 | 140.83 | 140.83 | 141.75 | 140.2 | 5.57M |
| July 17, 2025 | 139.26 | 140.9 | 140.9 | 141.69 | 139.13 | 7.7M |
| July 16, 2025 | 139.5 | 139.79 | 139.79 | 140 | 135.26 | 10.61M |
| July 15, 2025 | 143.29 | 141.59 | 141.59 | 144 | 141.55 | 7.39M |
| July 14, 2025 | 142.45 | 143.97 | 143.97 | 144.05 | 142 | 5.38M |
| July 11, 2025 | 141.86 | 142.28 | 142.28 | 142.45 | 141.12 | 3.65M |
| July 10, 2025 | 141.76 | 143.09 | 143.09 | 143.16 | 141.32 | 5.62M |
| July 09, 2025 | 142.9 | 141.55 | 141.55 | 142.94 | 140.9 | 4.84M |
| July 08, 2025 | 143.61 | 141.13 | 141.13 | 144.06 | 141.02 | 6.62M |
| July 07, 2025 | 144.11 | 143.74 | 143.74 | 145.16 | 142.5 | 5.99M |
| July 03, 2025 | 143.36 | 144.14 | 144.14 | 144.56 | 142.67 | 3.97M |
| July 02, 2025 | 141.62 | 142.86 | 142.86 | 142.88 | 140.98 | 5.49M |
| July 01, 2025 | 140.55 | 141.07 | 141.07 | 141.61 | 139.47 | 6.17M |
| June 30, 2025 | 141.51 | 140.86 | 140.86 | 141.85 | 139.55 | 8.03M |
| June 27, 2025 | 140.25 | 140.69 | 140.69 | 141.9 | 139.1 | 7.25M |
| June 26, 2025 | 138.01 | 139.75 | 139.75 | 140.2 | 137.84 | 6.01M |
| June 25, 2025 | 136.12 | 137.72 | 137.72 | 137.89 | 135.41 | 5.74M |
| June 24, 2025 | 135.68 | 135.9 | 135.9 | 136.68 | 135.01 | 5.52M |
| June 23, 2025 | 132.06 | 134 | 134 | 134.1 | 130.9 | 5.23M |
| June 20, 2025 | 133.35 | 132.71 | 132.71 | 133.37 | 131.91 | 8.9M |
| June 18, 2025 | 130.02 | 132.52 | 132.52 | 132.96 | 129.93 | 6.17M |
| June 17, 2025 | 129.84 | 130.09 | 130.09 | 131.17 | 129.66 | 4.77M |
| June 16, 2025 | 130.29 | 130.9 | 130.9 | 132.8 | 130.29 | 6.23M |
| June 13, 2025 | 130.19 | 129.49 | 129.49 | 131.07 | 128.81 | 4.37M |
| June 12, 2025 | 130.66 | 131.92 | 131.92 | 132 | 129.8 | 4.26M |
| June 11, 2025 | 132.03 | 131.81 | 131.81 | 133.45 | 131.42 | 5.81M |
| June 10, 2025 | 131.6 | 131.82 | 131.82 | 132.46 | 131.15 | 3.82M |
| June 09, 2025 | 132.23 | 131.95 | 131.95 | 132.9 | 131.11 | 4.84M |
| June 06, 2025 | 132.08 | 131.82 | 131.82 | 133.57 | 130.82 | 5M |
| June 05, 2025 | 127.9 | 130.62 | 130.62 | 131.05 | 127.34 | 6.19M |
| June 04, 2025 | 128.84 | 128.16 | 128.16 | 129.42 | 128.16 | 3.12M |
| June 03, 2025 | 128.12 | 128.68 | 128.68 | 129.18 | 127.13 | 4.15M |
| June 02, 2025 | 127.48 | 128.4 | 128.4 | 128.47 | 126.36 | 3.61M |
| May 30, 2025 | 127.61 | 128.03 | 128.03 | 128.33 | 126.35 | 6.44M |
| May 29, 2025 | 128.1 | 128.16 | 128.16 | 128.4 | 126.93 | 4.34M |
| May 28, 2025 | 129.21 | 127.51 | 127.51 | 129.42 | 127.27 | 4.04M |
| May 27, 2025 | 127.54 | 129.21 | 129.21 | 129.53 | 126.82 | 5.47M |
| May 23, 2025 | 124.1 | 126.07 | 126.07 | 126.57 | 123.88 | 3.36M |
| May 22, 2025 | 124.61 | 126.26 | 126.26 | 127.07 | 124.61 | 5.69M |
| May 21, 2025 | 128.09 | 125.3 | 125.3 | 128.64 | 125.07 | 6.37M |