145.46
+1.52(+1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 157.58 | 157.67 | 157.67 | 158.23 | 156.86 | 1.47M |
| May 19, 2025 | 155.19 | 158.19 | 158.19 | 158.25 | 154.91 | 1.63M |
| May 16, 2025 | 154.19 | 155.98 | 155.98 | 156.27 | 153.67 | 1.42M |
| May 15, 2025 | 152.56 | 154.43 | 154.43 | 154.51 | 152.43 | 1.55M |
| May 14, 2025 | 150.46 | 152.01 | 152.01 | 152.29 | 149.47 | 1.82M |
| May 13, 2025 | 151.82 | 151.26 | 151.26 | 152.5 | 151.18 | 1.46M |
| May 12, 2025 | 153.28 | 151.69 | 151.69 | 153.28 | 150.1 | 2.44M |
| May 09, 2025 | 151.17 | 151.65 | 150.57 | 152.05 | 150.79 | 1.12M |
| May 08, 2025 | 151.53 | 151.33 | 151.33 | 152.8 | 150.53 | 1.3M |
| May 07, 2025 | 149.51 | 150.32 | 150.32 | 151.09 | 149.05 | 1.61M |
| May 06, 2025 | 148.85 | 149.02 | 149.02 | 149.4 | 147.74 | 1.29M |
| May 05, 2025 | 149.81 | 149.45 | 149.45 | 150.79 | 148.87 | 1.35M |
| May 02, 2025 | 148.25 | 149.81 | 149.81 | 150.55 | 147.5 | 1.46M |
| May 01, 2025 | 146.34 | 146.61 | 146.61 | 147.53 | 144.3 | 1.79M |
| April 30, 2025 | 144.73 | 147.12 | 147.12 | 147.32 | 141.93 | 2.5M |
| April 29, 2025 | 144.16 | 146.41 | 146.41 | 147.21 | 143.25 | 2.13M |
| April 28, 2025 | 143.21 | 144.16 | 144.16 | 144.52 | 142.32 | 2.23M |
| April 25, 2025 | 143.96 | 143.21 | 143.21 | 143.96 | 141.93 | 1.39M |
| April 24, 2025 | 143 | 144.21 | 144.21 | 144.47 | 140.58 | 1.6M |
| April 23, 2025 | 143.87 | 143.22 | 143.22 | 145.59 | 142.71 | 2.87M |
| April 22, 2025 | 142.01 | 143.29 | 143.29 | 143.88 | 141.45 | 1.9M |
| April 21, 2025 | 144.06 | 140.39 | 140.39 | 144.51 | 138.17 | 2.65M |
| April 17, 2025 | 146.3 | 144.9 | 144.9 | 146.81 | 144.59 | 2.15M |
| April 16, 2025 | 147.54 | 145.57 | 145.57 | 148.23 | 144.54 | 1.56M |
| April 15, 2025 | 148.82 | 147.62 | 147.62 | 149.84 | 147.44 | 1.15M |
| April 14, 2025 | 146.88 | 149.07 | 149.07 | 149.54 | 146.04 | 1.72M |
| April 11, 2025 | 144.48 | 146.75 | 146.75 | 147.83 | 141.51 | 1.92M |
| April 10, 2025 | 145.32 | 144.41 | 144.41 | 146.48 | 140.2 | 3.1M |
| April 09, 2025 | 135.44 | 146.15 | 146.15 | 146.5 | 135 | 5.29M |
| April 08, 2025 | 141.51 | 137.01 | 137.01 | 142.58 | 135.26 | 4.46M |
| April 07, 2025 | 140.8 | 140.49 | 140.49 | 145.54 | 136.82 | 4.65M |
| April 04, 2025 | 152.84 | 143.32 | 143.32 | 153 | 143.24 | 3.05M |
| April 03, 2025 | 154.91 | 153.53 | 153.53 | 155.58 | 152.48 | 2.62M |