144.64
-0.775(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 151 | 145.41 | 145.41 | 151.32 | 144.84 | 2.18M |
| August 14, 2025 | 143.33 | 144.35 | 144.35 | 144.56 | 141.61 | 1.16M |
| August 13, 2025 | 142 | 145.84 | 145.84 | 146.1 | 141.71 | 1.34M |
| August 12, 2025 | 139 | 141.43 | 141.43 | 142.39 | 138.45 | 1.01M |
| August 11, 2025 | 138.58 | 137.72 | 137.72 | 138.65 | 135.8 | 1.47M |
| August 08, 2025 | 138.76 | 138.98 | 138.98 | 139.79 | 137.83 | 1.07M |
| August 07, 2025 | 140.49 | 137.79 | 137.79 | 141.65 | 136.36 | 1.23M |
| August 06, 2025 | 138.73 | 138.52 | 138.52 | 139.5 | 137.74 | 852,000 |
| August 05, 2025 | 137.05 | 139.45 | 139.45 | 139.94 | 136.68 | 1.04M |
| August 04, 2025 | 138.71 | 136.98 | 136.98 | 139.89 | 136.9 | 1.19M |
| August 01, 2025 | 139.38 | 138.67 | 138.67 | 140.29 | 137.31 | 1.72M |
| July 31, 2025 | 142.56 | 143.07 | 143.07 | 144.67 | 141.45 | 2.75M |
| July 30, 2025 | 140.67 | 142.95 | 142.95 | 143.68 | 139.1 | 2.68M |
| July 29, 2025 | 134.75 | 140.64 | 140.64 | 141.04 | 134.03 | 4.23M |
| July 28, 2025 | 145.83 | 144.52 | 144.52 | 147.15 | 144.06 | 2.4M |
| July 25, 2025 | 141.81 | 145.83 | 145.83 | 146 | 140.3 | 1.98M |
| July 24, 2025 | 143.68 | 141.43 | 141.43 | 144.42 | 140.63 | 2.07M |
| July 23, 2025 | 144.47 | 145 | 145 | 146.15 | 144.16 | 1.69M |
| July 22, 2025 | 142.13 | 143.77 | 143.77 | 144.44 | 141.31 | 1.47M |
| July 21, 2025 | 143.08 | 142.15 | 142.15 | 144.12 | 141.75 | 1.36M |
| July 18, 2025 | 140.85 | 140.63 | 140.63 | 141.2 | 139.26 | 1.49M |
| July 17, 2025 | 137.85 | 140.75 | 140.75 | 141.04 | 137.51 | 1.11M |
| July 16, 2025 | 138.31 | 137.79 | 137.79 | 139.16 | 135.6 | 1.54M |
| July 15, 2025 | 142 | 138.38 | 138.38 | 142.23 | 138.26 | 1.49M |
| July 14, 2025 | 140.86 | 141.57 | 141.57 | 142.91 | 140.67 | 1.42M |
| July 11, 2025 | 142.55 | 142.4 | 142.4 | 143.75 | 141.03 | 1.24M |
| July 10, 2025 | 142.55 | 143.31 | 143.31 | 145.04 | 141.54 | 1.97M |
| July 09, 2025 | 139.6 | 139.7 | 139.7 | 140.34 | 137.98 | 1.46M |
| July 08, 2025 | 137.86 | 139.73 | 139.73 | 141.26 | 137.38 | 1.98M |
| July 07, 2025 | 136.5 | 136.95 | 136.95 | 139.11 | 135.94 | 1.55M |
| July 03, 2025 | 138.09 | 137.87 | 137.87 | 139.27 | 137.48 | 1.03M |
| July 02, 2025 | 135 | 138.86 | 138.86 | 139.1 | 134.38 | 1.97M |
| July 01, 2025 | 129.23 | 134.11 | 134.11 | 134.65 | 128.46 | 2.09M |
| June 30, 2025 | 130.83 | 129.54 | 129.54 | 131.88 | 129.5 | 2.58M |
| June 27, 2025 | 130.67 | 131.43 | 130.88 | 131.82 | 129.87 | 2.86M |
| June 26, 2025 | 129.45 | 130.61 | 130.06 | 131.32 | 128.78 | 1.84M |
| June 25, 2025 | 128.07 | 128.21 | 127.67 | 128.73 | 127.75 | 1.71M |
| June 24, 2025 | 127.58 | 128.2 | 127.66 | 129.25 | 126.5 | 2.04M |
| June 23, 2025 | 123.25 | 125.99 | 125.46 | 126.39 | 122.82 | 1.79M |
| June 20, 2025 | 129.16 | 124.3 | 124.3 | 129.49 | 123.32 | 4.97M |
| June 18, 2025 | 126.47 | 126.18 | 126.18 | 129.1 | 125.31 | 4.04M |
| June 17, 2025 | 121.83 | 122.2 | 122.2 | 123.45 | 120.4 | 1.86M |
| June 16, 2025 | 122.9 | 121.67 | 121.67 | 123.44 | 120.48 | 2.52M |
| June 13, 2025 | 117.53 | 121.92 | 121.92 | 122.04 | 117.21 | 3.3M |
| June 12, 2025 | 116.04 | 118.45 | 118.45 | 118.59 | 115.66 | 2.13M |
| June 11, 2025 | 120 | 117.13 | 117.13 | 120.47 | 116.21 | 3.62M |
| June 10, 2025 | 123 | 124.68 | 124.68 | 125.56 | 122.68 | 1.88M |
| June 09, 2025 | 123.36 | 122.53 | 122.53 | 123.85 | 120 | 1.64M |
| June 06, 2025 | 120.2 | 121.57 | 121.57 | 123.07 | 119.99 | 2.06M |
| June 05, 2025 | 122 | 118.75 | 118.75 | 122.23 | 118.14 | 2.43M |
| June 04, 2025 | 122.38 | 121.86 | 121.86 | 124 | 121.04 | 2.25M |
| June 03, 2025 | 119.04 | 122.32 | 122.32 | 122.44 | 115.35 | 4.85M |
| June 02, 2025 | 122.91 | 120.4 | 120.4 | 125.75 | 117.89 | 7.46M |
| May 30, 2025 | 107.75 | 109.36 | 109.36 | 109.5 | 106.21 | 3.55M |
| May 29, 2025 | 108.87 | 108.94 | 108.94 | 109.28 | 106.61 | 2.44M |
| May 28, 2025 | 109.76 | 108.84 | 108.84 | 110.6 | 108.43 | 1.55M |
| May 27, 2025 | 109.57 | 109.38 | 109.38 | 109.98 | 107.82 | 2.62M |
| May 23, 2025 | 108.79 | 108.49 | 108.49 | 110.69 | 106.79 | 3.91M |
| May 22, 2025 | 111.19 | 110.69 | 110.69 | 111.63 | 109.78 | 1.53M |
| May 21, 2025 | 113.73 | 111.72 | 111.72 | 114.75 | 111.47 | 1.96M |