151.11
+0.4(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 149.27 | 150.71 | 150.71 | 154.15 | 148.79 | 1.89M |
| September 04, 2025 | 145.93 | 148.81 | 148.81 | 148.97 | 140.71 | 3.28M |
| September 03, 2025 | 149.05 | 148.11 | 148.11 | 150.54 | 147.77 | 1.49M |
| September 02, 2025 | 148.65 | 149.9 | 149.62 | 151.26 | 148.03 | 1.79M |
| August 29, 2025 | 149.62 | 150.97 | 150.69 | 151.13 | 148.2 | 1.68M |
| August 28, 2025 | 154.36 | 149.7 | 149.42 | 154.4 | 147.44 | 1.98M |
| August 27, 2025 | 153.81 | 153.82 | 153.82 | 155.99 | 152.55 | 1.94M |
| August 26, 2025 | 154.44 | 154.48 | 154.48 | 156.59 | 153.82 | 2.16M |
| August 25, 2025 | 158.52 | 155.47 | 155.47 | 158.87 | 154.69 | 1.72M |
| August 22, 2025 | 150.21 | 159.13 | 159.13 | 160.06 | 149.99 | 1.96M |
| August 21, 2025 | 149.32 | 149.75 | 149.75 | 149.98 | 147.17 | 2.05M |
| August 20, 2025 | 153.88 | 150.24 | 150.24 | 154.42 | 150.13 | 1.51M |
| August 19, 2025 | 151.35 | 154.8 | 154.8 | 157.63 | 151.33 | 2.46M |
| August 18, 2025 | 151.32 | 150.46 | 150.46 | 152.39 | 149.96 | 1.14M |
| August 15, 2025 | 152.12 | 151.14 | 151.14 | 153.32 | 151.02 | 1.5M |
| August 14, 2025 | 151.99 | 151.11 | 151.11 | 152.72 | 149.31 | 1.66M |
| August 13, 2025 | 149.8 | 153.46 | 153.46 | 153.55 | 148.61 | 1.92M |
| August 12, 2025 | 143.49 | 149.23 | 149.23 | 149.68 | 143.04 | 1.57M |
| August 11, 2025 | 144.53 | 143.02 | 143.02 | 146.08 | 140.91 | 2.07M |
| August 08, 2025 | 145.45 | 144.46 | 144.46 | 146.69 | 143.78 | 1.44M |
| August 07, 2025 | 150.54 | 145.33 | 145.33 | 152.49 | 144.71 | 1.81M |
| August 06, 2025 | 147.27 | 149.93 | 149.93 | 150.91 | 146.8 | 2.85M |
| August 05, 2025 | 144.38 | 147.15 | 147.15 | 147.97 | 144.08 | 1.79M |
| August 04, 2025 | 142.04 | 144.36 | 144.36 | 145.15 | 141.88 | 1.69M |
| August 01, 2025 | 148.14 | 141.85 | 141.85 | 148.16 | 141.73 | 2.63M |
| July 31, 2025 | 148.79 | 149.25 | 149.25 | 151.53 | 147.5 | 4.29M |
| 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 |