146.46
-15.66(-9.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 152.5 | 146.46 | 146.46 | 152.5 | 144.5 | 5.55M |
| July 29, 2025 | 164.32 | 162.12 | 162.12 | 165.45 | 161.55 | 2.77M |
| July 28, 2025 | 166.48 | 164.32 | 164.32 | 167.56 | 164.16 | 1.63M |
| July 25, 2025 | 173.37 | 167.09 | 167.09 | 174.79 | 163.78 | 1.75M |
| July 24, 2025 | 166.52 | 167.79 | 167.79 | 168.07 | 164.49 | 1.32M |
| July 23, 2025 | 167.65 | 165.99 | 165.99 | 169 | 165.83 | 1.57M |
| July 22, 2025 | 164.56 | 166.89 | 166.89 | 167.3 | 162.67 | 1.23M |
| July 21, 2025 | 162.82 | 163.25 | 163.25 | 165.86 | 162.25 | 1.08M |
| July 18, 2025 | 165.51 | 162.09 | 162.09 | 165.68 | 160.45 | 1.55M |
| July 17, 2025 | 161.02 | 162.23 | 162.23 | 163.89 | 160.83 | 1.77M |
| July 16, 2025 | 163.68 | 160.83 | 160.83 | 164.5 | 159.2 | 1.45M |
| July 15, 2025 | 166.64 | 161.35 | 161.35 | 166.81 | 161.2 | 1.14M |
| July 14, 2025 | 166.52 | 165.73 | 165.73 | 167.6 | 164.48 | 1.02M |
| July 11, 2025 | 169.7 | 167.73 | 167.72 | 170.53 | 167.27 | 1.11M |
| July 10, 2025 | 168 | 171.12 | 171.12 | 173.26 | 167.35 | 1.26M |
| July 09, 2025 | 167.5 | 168.01 | 168.01 | 169.12 | 166.3 | 896,612 |
| July 08, 2025 | 164.09 | 167.38 | 167.38 | 169.39 | 163.86 | 1.97M |
| July 07, 2025 | 169.75 | 164.31 | 164.31 | 170.67 | 163.63 | 1.5M |
| July 03, 2025 | 170.51 | 171.03 | 171.03 | 172.62 | 169.77 | 1.37M |
| July 02, 2025 | 168.64 | 169.85 | 169.85 | 171.06 | 166.95 | 1.47M |
| July 01, 2025 | 162 | 168.45 | 168.45 | 172.24 | 160.57 | 2.08M |
| June 30, 2025 | 163.82 | 162.3 | 162.3 | 164.45 | 161.32 | 1.88M |
| June 27, 2025 | 161.57 | 163.68 | 163.68 | 164.16 | 161.36 | 6.62M |
| June 26, 2025 | 160.93 | 160.99 | 160.99 | 162.16 | 159.93 | 1.66M |
| June 25, 2025 | 161.88 | 160.35 | 160.35 | 162.08 | 159.13 | 1.4M |
| June 24, 2025 | 162.22 | 161.97 | 161.97 | 163.77 | 161.46 | 1.18M |
| June 23, 2025 | 155.87 | 161.36 | 161.36 | 161.44 | 155.05 | 1.26M |
| June 20, 2025 | 157.24 | 156.46 | 156.46 | 159.31 | 155.55 | 2.55M |
| June 18, 2025 | 156.82 | 156.03 | 156.03 | 158.91 | 155.72 | 1.28M |
| June 17, 2025 | 160.5 | 156.67 | 156.67 | 160.5 | 156.06 | 1.29M |
| June 16, 2025 | 161.2 | 159.45 | 159.45 | 161.4 | 158.25 | 2M |
| June 13, 2025 | 160.16 | 160.18 | 160.18 | 161.99 | 159.65 | 1.53M |
| June 12, 2025 | 161.48 | 162.41 | 162.41 | 163.05 | 159.42 | 1.31M |
| June 11, 2025 | 168.53 | 162.11 | 162.11 | 170.26 | 161.57 | 1.71M |
| June 10, 2025 | 163.87 | 167.89 | 167.89 | 168.14 | 162.93 | 1.92M |
| June 09, 2025 | 161.11 | 162.21 | 162.21 | 163.89 | 159.43 | 1.2M |
| June 06, 2025 | 162.54 | 160.33 | 160.33 | 163.32 | 159.74 | 1.23M |
| June 05, 2025 | 160.14 | 159.68 | 159.68 | 161.53 | 157.94 | 1.32M |
| June 04, 2025 | 162.37 | 161.49 | 161.49 | 163.19 | 160.01 | 1.32M |
| June 03, 2025 | 159.61 | 163.03 | 162.75 | 163.53 | 158.28 | 1.37M |
| June 02, 2025 | 161.95 | 160 | 159.73 | 161.96 | 157.26 | 1.56M |
| May 30, 2025 | 161.85 | 160.17 | 160.17 | 162.45 | 158.96 | 2.9M |
| May 29, 2025 | 163.92 | 162.01 | 162.01 | 164.08 | 160.91 | 1.3M |
| May 28, 2025 | 165 | 162.43 | 162.43 | 165.13 | 162.16 | 1.02M |
| May 27, 2025 | 164.71 | 164.21 | 164.21 | 164.71 | 161.07 | 2.22M |
| May 23, 2025 | 159.67 | 161.56 | 161.56 | 162.65 | 158.57 | 896,051 |
| May 22, 2025 | 164.14 | 163.6 | 163.6 | 164.56 | 162.34 | 1.26M |
| May 21, 2025 | 166.94 | 164.19 | 164.19 | 168.65 | 164.16 | 2.05M |
| May 20, 2025 | 170.4 | 169.6 | 169.6 | 171.72 | 168.81 | 1.89M |
| May 19, 2025 | 168.99 | 171.61 | 171.61 | 172.39 | 167.84 | 2.11M |
| May 16, 2025 | 171.19 | 171.28 | 171.28 | 171.54 | 168.95 | 1.1M |
| May 15, 2025 | 170.55 | 169.93 | 169.93 | 171.33 | 168.8 | 1.65M |
| May 14, 2025 | 170.47 | 171.65 | 171.65 | 172 | 168.37 | 1.47M |
| May 13, 2025 | 175.96 | 171.34 | 171.34 | 176.37 | 171.24 | 1.84M |
| May 12, 2025 | 169.86 | 176.07 | 176.07 | 176.85 | 168 | 3.6M |
| May 09, 2025 | 159.75 | 158.28 | 158.28 | 160.29 | 157.34 | 1.06M |
| May 08, 2025 | 156.1 | 160.12 | 160.12 | 161.43 | 155.54 | 1.73M |
| May 07, 2025 | 153.96 | 155.59 | 155.59 | 156.5 | 153.96 | 1.17M |
| May 06, 2025 | 154 | 153.35 | 153.35 | 155.64 | 152.52 | 1.01M |
| May 05, 2025 | 156.89 | 156.23 | 156.23 | 158.73 | 156.06 | 1.27M |