137.26
-0.9876(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 138 | 138.25 | 138.25 | 138.94 | 136.92 | 2.67M |
| August 14, 2025 | 138.38 | 137.49 | 137.49 | 138.89 | 137.25 | 1.43M |
| August 13, 2025 | 135.04 | 138.61 | 138.61 | 138.81 | 134.83 | 2.58M |
| August 12, 2025 | 138.59 | 134.99 | 134.99 | 138.73 | 134.81 | 3.12M |
| August 11, 2025 | 141.1 | 138.6 | 138.6 | 141.59 | 138.39 | 2.52M |
| August 08, 2025 | 140.3 | 141.19 | 141.19 | 141.89 | 140.26 | 1.37M |
| August 07, 2025 | 140.05 | 140.52 | 140.52 | 141.06 | 139.42 | 1.89M |
| August 06, 2025 | 139.6 | 139.08 | 139.08 | 139.69 | 138.22 | 2.02M |
| August 05, 2025 | 139.67 | 139.18 | 139.18 | 139.95 | 138.76 | 1.98M |
| August 04, 2025 | 139.44 | 139.43 | 139.43 | 140.25 | 138.62 | 2.39M |
| August 01, 2025 | 143.12 | 139.34 | 139.34 | 143.58 | 138.37 | 4.24M |
| July 31, 2025 | 144.79 | 144.33 | 144.33 | 146.83 | 144.07 | 2.42M |
| July 30, 2025 | 146.69 | 145.91 | 145.91 | 148 | 145.49 | 1.75M |
| July 29, 2025 | 146.73 | 147.29 | 147.29 | 147.35 | 145.04 | 2.11M |
| July 28, 2025 | 148.04 | 146.26 | 146.26 | 148.11 | 146 | 1.45M |
| July 25, 2025 | 146.93 | 147.99 | 147.99 | 148.1 | 145.89 | 1.29M |
| July 24, 2025 | 144.85 | 146.4 | 146.4 | 146.66 | 144.03 | 1.7M |
| July 23, 2025 | 144.44 | 145.24 | 145.24 | 145.7 | 143.91 | 1.87M |
| July 22, 2025 | 142.91 | 144.58 | 144.58 | 145.49 | 142.91 | 1.59M |
| July 21, 2025 | 142.38 | 142.66 | 142.66 | 143.55 | 142.07 | 1.44M |
| July 18, 2025 | 144.11 | 143.46 | 143.46 | 144.17 | 142.93 | 2.48M |
| July 17, 2025 | 142.25 | 143.29 | 143.29 | 143.76 | 142.1 | 1.83M |
| July 16, 2025 | 140.76 | 142.25 | 142.25 | 142.52 | 140.22 | 1.76M |
| July 15, 2025 | 143.63 | 140.68 | 140.68 | 143.8 | 140.64 | 2.03M |
| July 14, 2025 | 143.1 | 144.31 | 144.31 | 144.5 | 142.6 | 2.42M |
| July 11, 2025 | 145.18 | 143.29 | 143.29 | 145.44 | 142.79 | 1.91M |
| July 10, 2025 | 145.01 | 145.31 | 145.31 | 146.1 | 144.71 | 2.79M |
| July 09, 2025 | 145.13 | 145.94 | 145.94 | 146.11 | 144.16 | 2.51M |
| July 08, 2025 | 145.27 | 144.91 | 144.91 | 146.18 | 143.35 | 3.5M |
| July 07, 2025 | 147.23 | 145.67 | 145.67 | 147.76 | 145.27 | 3.44M |
| July 03, 2025 | 146.3 | 147.13 | 147.13 | 147.26 | 145.56 | 1.54M |
| July 02, 2025 | 146.66 | 145.96 | 145.96 | 146.66 | 143.27 | 3.7M |
| July 01, 2025 | 145.69 | 147.42 | 147.42 | 148.76 | 145.23 | 3.67M |
| June 30, 2025 | 143.72 | 145.46 | 145.46 | 145.83 | 143.17 | 4.05M |
| June 27, 2025 | 141.21 | 143.94 | 143.94 | 144.56 | 140.83 | 3.85M |
| June 26, 2025 | 138.5 | 141.01 | 141.01 | 141.29 | 138.1 | 3.93M |
| June 25, 2025 | 145.27 | 137.94 | 137.94 | 146 | 136.88 | 9.29M |
| June 24, 2025 | 151.3 | 152.25 | 152.25 | 152.57 | 150.19 | 4.3M |
| June 23, 2025 | 149.68 | 151.25 | 151.25 | 151.35 | 148.81 | 2.34M |
| June 20, 2025 | 150.32 | 149.12 | 149.12 | 150.73 | 148.6 | 3.48M |
| June 18, 2025 | 152.52 | 150.32 | 150.32 | 152.84 | 150.1 | 2.91M |
| June 17, 2025 | 153.67 | 152.52 | 152.52 | 154.29 | 151.93 | 1.57M |
| June 16, 2025 | 153.92 | 153.68 | 153.68 | 154.9 | 153.26 | 1.67M |
| June 13, 2025 | 152.57 | 153.22 | 153.22 | 153.92 | 152.1 | 2.53M |
| June 12, 2025 | 154.24 | 153.49 | 153.49 | 154.26 | 151.39 | 1.49M |
| June 11, 2025 | 155.57 | 154.04 | 154.04 | 155.57 | 153.44 | 1.65M |
| June 10, 2025 | 156.81 | 155.31 | 155.31 | 157.51 | 154.18 | 1.46M |
| June 09, 2025 | 159.13 | 156.97 | 156.97 | 159.38 | 155.92 | 1.49M |
| June 06, 2025 | 160.59 | 159.78 | 159.78 | 161.24 | 159.39 | 1.01M |
| June 05, 2025 | 159.15 | 159.31 | 159.31 | 159.93 | 158.53 | 955,767 |
| June 04, 2025 | 157.95 | 159.33 | 159.33 | 159.74 | 157.52 | 1.27M |
| June 03, 2025 | 157.08 | 158.25 | 158.25 | 158.36 | 156.48 | 1.46M |
| June 02, 2025 | 157.1 | 157.5 | 157.5 | 157.57 | 155.48 | 1.42M |
| May 30, 2025 | 157.81 | 157.91 | 157.91 | 158.81 | 156.95 | 1.99M |
| May 29, 2025 | 157.05 | 157.42 | 157.42 | 157.9 | 156.21 | 1.4M |
| May 28, 2025 | 159.39 | 156.99 | 156.99 | 159.75 | 156.97 | 1.48M |
| May 27, 2025 | 157.5 | 158.97 | 158.97 | 159.25 | 156.88 | 1.76M |
| May 23, 2025 | 155.04 | 156.09 | 156.09 | 156.56 | 154.17 | 1.03M |
| May 22, 2025 | 156.19 | 156.18 | 156.18 | 157.01 | 155.27 | 1.03M |
| May 21, 2025 | 156.67 | 156.22 | 156.22 | 157.51 | 155.63 | 1.21M |