154.07
+0.66(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 153.06 | 153.41 | 153.41 | 153.72 | 152 | 439,900 |
| August 14, 2025 | 153.37 | 152.45 | 152.45 | 153.82 | 151.88 | 565,835 |
| August 13, 2025 | 150.51 | 154.84 | 154.84 | 154.97 | 150.04 | 585,000 |
| August 12, 2025 | 148.88 | 150.81 | 150.81 | 151.23 | 148.75 | 490,436 |
| August 11, 2025 | 148.9 | 147.72 | 147.72 | 149.74 | 146.68 | 428,202 |
| August 08, 2025 | 149.49 | 148.72 | 148.72 | 150.38 | 147.71 | 321,740 |
| August 07, 2025 | 151.31 | 149.49 | 149.49 | 152.5 | 148.16 | 337,500 |
| August 06, 2025 | 149.62 | 149.04 | 149.04 | 149.62 | 147.28 | 386,542 |
| August 05, 2025 | 148.25 | 149.1 | 149.1 | 149.67 | 147.07 | 402,539 |
| August 04, 2025 | 148.83 | 148.48 | 148.48 | 149.54 | 147.74 | 635,000 |
| August 01, 2025 | 149.5 | 148.9 | 148.9 | 149.82 | 147.19 | 570,700 |
| July 31, 2025 | 151.99 | 150.26 | 150.26 | 152.49 | 149.74 | 483,965 |
| July 30, 2025 | 156.03 | 152.88 | 152.88 | 156.25 | 152.31 | 604,100 |
| July 29, 2025 | 157.99 | 155.64 | 155.64 | 158.6 | 155.24 | 610,119 |
| July 28, 2025 | 160.45 | 158.7 | 158.7 | 161.82 | 158.44 | 430,300 |
| July 25, 2025 | 158.33 | 160.56 | 160.56 | 160.62 | 157.01 | 468,863 |
| July 24, 2025 | 160.69 | 157.59 | 157.59 | 162 | 157.5 | 528,112 |
| July 23, 2025 | 165 | 161.21 | 161.21 | 166.16 | 161.2 | 622,626 |
| July 22, 2025 | 160.18 | 164.79 | 164.79 | 164.95 | 160.18 | 560,538 |
| July 21, 2025 | 160.35 | 159.51 | 159.51 | 161.7 | 159.41 | 568,108 |
| July 18, 2025 | 158.95 | 159.24 | 159.24 | 160 | 157.34 | 589,400 |
| July 17, 2025 | 158.63 | 158.06 | 158.06 | 159.95 | 156.33 | 753,600 |
| July 16, 2025 | 160 | 158.5 | 158.5 | 160.93 | 158.27 | 753,845 |
| July 15, 2025 | 163.81 | 160.01 | 160.01 | 164.27 | 159.66 | 660,600 |
| July 14, 2025 | 164.26 | 164.11 | 164.11 | 165.28 | 162.35 | 798,159 |
| July 11, 2025 | 168.72 | 164.88 | 164.88 | 169.35 | 163.76 | 802,500 |
| July 10, 2025 | 166.23 | 169.63 | 169.63 | 172 | 166.23 | 1.06M |
| July 09, 2025 | 165.26 | 166.28 | 166.28 | 167.09 | 164.62 | 493,910 |
| July 08, 2025 | 163.51 | 164.72 | 164.72 | 165.79 | 161.78 | 499,145 |
| July 07, 2025 | 162.66 | 163.02 | 163.02 | 165.24 | 161.52 | 737,000 |
| July 03, 2025 | 164.44 | 164.02 | 164.02 | 165.4 | 163.42 | 429,300 |
| July 02, 2025 | 161.31 | 164.48 | 164.48 | 165.01 | 159 | 538,340 |
| July 01, 2025 | 156.62 | 161.03 | 161.03 | 162.55 | 156.41 | 582,000 |
| June 30, 2025 | 157.21 | 157.13 | 157.13 | 157.34 | 154.93 | 454,117 |
| June 27, 2025 | 157.16 | 157.23 | 157.23 | 157.43 | 154.96 | 776,148 |
| June 26, 2025 | 155.41 | 157.17 | 157.17 | 158.62 | 155 | 622,400 |
| June 25, 2025 | 158.19 | 154.93 | 154.93 | 158.19 | 152.81 | 603,217 |
| June 24, 2025 | 158.24 | 157.77 | 157.77 | 159.61 | 156.7 | 750,306 |
| June 23, 2025 | 156.16 | 158.42 | 156.2 | 159.06 | 155.2 | 1.12M |
| June 20, 2025 | 156.45 | 156.61 | 154.42 | 158.62 | 154.86 | 1.26M |
| June 18, 2025 | 159.74 | 155.17 | 153 | 160.7 | 154.94 | 1.16M |
| June 17, 2025 | 154.37 | 155.18 | 153.01 | 158.88 | 154.26 | 951,686 |
| June 16, 2025 | 153.09 | 155.4 | 153.22 | 155.59 | 152.31 | 1.01M |
| June 13, 2025 | 150.76 | 151.41 | 149.29 | 154.4 | 150.36 | 831,933 |
| June 12, 2025 | 150.45 | 153.61 | 151.46 | 153.8 | 150.36 | 728,345 |
| June 11, 2025 | 154.59 | 151.97 | 149.84 | 156.8 | 150.88 | 1.16M |
| June 10, 2025 | 157.1 | 156.63 | 154.44 | 159.42 | 154.24 | 994,255 |
| June 09, 2025 | 151.12 | 155.68 | 153.5 | 156.58 | 151.08 | 951,700 |
| June 06, 2025 | 155.29 | 150.43 | 148.32 | 155.9 | 147.53 | 2.19M |
| June 05, 2025 | 154.6 | 154.9 | 152.73 | 156.05 | 152.45 | 1.34M |
| June 04, 2025 | 155.83 | 154.22 | 154.22 | 156.54 | 154.12 | 721,310 |
| June 03, 2025 | 155.94 | 156.01 | 156.01 | 159.41 | 155.6 | 771,400 |
| June 02, 2025 | 158.39 | 156.17 | 156.17 | 159.09 | 154.93 | 771,125 |
| May 30, 2025 | 161.42 | 160.17 | 160.17 | 163.29 | 159.47 | 617,200 |
| May 29, 2025 | 164.66 | 162.47 | 162.47 | 164.66 | 161.18 | 908,014 |
| May 28, 2025 | 170.33 | 164.64 | 164.64 | 175.51 | 163.37 | 3.43M |
| May 27, 2025 | 150.12 | 151.5 | 151.5 | 151.53 | 149.02 | 777,300 |
| May 23, 2025 | 145.75 | 147.71 | 147.71 | 148.43 | 145.75 | 356,900 |
| May 22, 2025 | 145.14 | 148.4 | 148.4 | 149.39 | 145 | 610,200 |
| May 21, 2025 | 148.92 | 145 | 145 | 149.93 | 144.91 | 520,200 |