149.85
-0.42(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 150.27 | 149.85 | 149.79 | 151.07 | 149.05 | 602,201 |
| August 15, 2025 | 152.9 | 150.27 | 150.27 | 153.68 | 149.95 | 475,900 |
| August 14, 2025 | 151.13 | 151.84 | 151.84 | 153.35 | 150.02 | 726,100 |
| August 13, 2025 | 149.41 | 155.41 | 155.41 | 155.75 | 149.22 | 1.13M |
| August 12, 2025 | 143.95 | 149.53 | 149.53 | 149.91 | 142.56 | 896,755 |
| August 11, 2025 | 144.15 | 141.99 | 141.99 | 145.4 | 140.73 | 839,736 |
| August 08, 2025 | 147.05 | 143.88 | 143.88 | 147.45 | 143.67 | 778,128 |
| August 07, 2025 | 150.33 | 147.17 | 147.17 | 151.85 | 146.29 | 1.38M |
| August 06, 2025 | 145.11 | 147.73 | 147.73 | 151.51 | 145.11 | 1.33M |
| August 05, 2025 | 137.59 | 140.84 | 140.84 | 141.77 | 137.11 | 1.2M |
| August 04, 2025 | 137.51 | 137.5 | 137.5 | 137.88 | 135.34 | 794,200 |
| August 01, 2025 | 137.28 | 136.56 | 136.56 | 138.35 | 135.08 | 920,500 |
| July 31, 2025 | 139.18 | 139.43 | 139.43 | 140.8 | 138.49 | 564,302 |
| July 30, 2025 | 144.61 | 140.47 | 140.47 | 144.82 | 139.56 | 1.14M |
| July 29, 2025 | 143.87 | 144.27 | 144.27 | 145.06 | 143.18 | 906,500 |
| July 28, 2025 | 145.98 | 143.56 | 143.56 | 146.76 | 143.17 | 652,031 |
| July 25, 2025 | 145.64 | 145.9 | 145.9 | 147.07 | 143.76 | 458,100 |
| July 24, 2025 | 145.98 | 144.44 | 144.44 | 147.42 | 143.69 | 560,900 |
| July 23, 2025 | 145.84 | 146.29 | 146.29 | 147.58 | 144.37 | 737,121 |
| July 22, 2025 | 138.39 | 143.79 | 143.79 | 144.58 | 137.94 | 1.06M |
| July 21, 2025 | 140.59 | 137.84 | 137.84 | 141.25 | 137.78 | 477,229 |
| July 18, 2025 | 142.89 | 140.04 | 139.35 | 142.89 | 139.37 | 763,682 |
| July 17, 2025 | 140.7 | 141.69 | 141.69 | 143.04 | 140.53 | 578,300 |
| July 16, 2025 | 141.45 | 140.59 | 140.59 | 141.58 | 138.52 | 653,363 |
| July 15, 2025 | 145.68 | 140.68 | 140.68 | 146.44 | 140.58 | 614,700 |
| July 14, 2025 | 147.32 | 144.32 | 144.32 | 147.74 | 143.29 | 845,942 |
| July 11, 2025 | 147.79 | 147.44 | 147.44 | 150.5 | 146.67 | 668,952 |
| July 10, 2025 | 148.02 | 150.23 | 150.23 | 151.59 | 147.14 | 1.3M |
| July 09, 2025 | 145.85 | 147.29 | 147.29 | 147.77 | 144.04 | 819,802 |
| July 08, 2025 | 142.74 | 144.7 | 144.7 | 146.61 | 142.36 | 755,336 |
| July 07, 2025 | 143.81 | 142.31 | 142.31 | 145.83 | 140.98 | 754,146 |
| July 03, 2025 | 145.99 | 145.26 | 145.26 | 146.62 | 144.35 | 592,400 |
| July 02, 2025 | 144.24 | 145.57 | 145.57 | 145.95 | 142.79 | 573,500 |
| July 01, 2025 | 136.75 | 143.44 | 143.44 | 146.66 | 136.23 | 942,404 |
| June 30, 2025 | 138.21 | 137.52 | 137.52 | 138.63 | 136.68 | 510,900 |
| June 27, 2025 | 137.25 | 138.02 | 138.02 | 139.8 | 136.51 | 922,205 |
| June 26, 2025 | 136.35 | 137.23 | 137.23 | 137.31 | 134.72 | 464,755 |
| June 25, 2025 | 138.14 | 136.04 | 136.04 | 138.14 | 135.62 | 461,069 |
| June 24, 2025 | 136.71 | 137.99 | 137.99 | 138.81 | 136.67 | 905,500 |
| June 23, 2025 | 131.21 | 135.44 | 135.44 | 135.86 | 130.59 | 703,400 |
| June 20, 2025 | 131.32 | 131.85 | 131.85 | 132.28 | 130.47 | 1.83M |
| June 18, 2025 | 132.19 | 130.59 | 130.59 | 134.43 | 130.46 | 1.08M |
| June 17, 2025 | 134.71 | 132.6 | 132.6 | 136.82 | 132.42 | 1M |
| June 16, 2025 | 136.23 | 136.48 | 136.48 | 137.15 | 134.18 | 795,868 |
| June 13, 2025 | 135.88 | 134.49 | 134.49 | 137.79 | 133.74 | 943,633 |
| June 12, 2025 | 136.71 | 138.85 | 138.85 | 139.56 | 135.61 | 685,800 |
| June 11, 2025 | 141.39 | 137.72 | 137.72 | 143.27 | 137.65 | 1.02M |
| June 10, 2025 | 138.63 | 139.78 | 139.78 | 140.56 | 137.25 | 1.27M |
| June 09, 2025 | 137.12 | 137.12 | 137.12 | 138.6 | 136.31 | 742,310 |
| June 06, 2025 | 137.22 | 135.34 | 135.34 | 137.22 | 134.65 | 1.24M |
| June 05, 2025 | 136 | 135.52 | 135.52 | 136.66 | 131.03 | 1.4M |
| June 04, 2025 | 136.21 | 136.53 | 136.53 | 137.6 | 136.21 | 808,000 |
| June 03, 2025 | 133.14 | 135.8 | 135.8 | 136.31 | 131.85 | 914,223 |
| June 02, 2025 | 132.95 | 132.55 | 132.55 | 133.57 | 130.04 | 1.02M |
| May 30, 2025 | 134.33 | 133.95 | 133.95 | 135.92 | 133.19 | 1.47M |
| May 29, 2025 | 135.01 | 135.3 | 135.3 | 135.42 | 133.39 | 703,800 |
| May 28, 2025 | 137.16 | 133.53 | 133.53 | 137.78 | 133.51 | 887,137 |
| May 27, 2025 | 136 | 137.75 | 137.75 | 137.79 | 135.13 | 996,443 |
| May 23, 2025 | 132.03 | 133.8 | 133.8 | 134.47 | 131.35 | 654,414 |
| May 22, 2025 | 134.35 | 135.14 | 135.14 | 136.2 | 133.73 | 791,100 |