149.55
-0.85(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 149.39 | 150.4 | 150.4 | 151.1 | 148.49 | 9.09M |
| August 14, 2025 | 149.04 | 148.62 | 148.62 | 149.5 | 148.05 | 6.89M |
| August 13, 2025 | 146.89 | 149.35 | 149.35 | 149.54 | 146.85 | 6.15M |
| August 12, 2025 | 145.55 | 146.87 | 146.87 | 147.01 | 144.72 | 7.67M |
| August 11, 2025 | 145.32 | 144.87 | 144.87 | 145.6 | 143.75 | 5.77M |
| August 08, 2025 | 143.92 | 145.21 | 145.21 | 145.37 | 143.8 | 5.32M |
| August 07, 2025 | 141.24 | 143.92 | 143.92 | 144.31 | 140.48 | 7.67M |
| August 06, 2025 | 139.9 | 140.8 | 140.8 | 141.58 | 139.36 | 6.75M |
| August 05, 2025 | 139.6 | 139.45 | 139.45 | 140.35 | 139.26 | 5.54M |
| August 04, 2025 | 139.29 | 139.56 | 139.56 | 140.32 | 138.75 | 8.38M |
| August 01, 2025 | 139.1 | 139.28 | 139.28 | 139.81 | 138.29 | 7.63M |
| July 31, 2025 | 140.98 | 137.92 | 137.92 | 141.57 | 137.64 | 11.48M |
| July 30, 2025 | 143.77 | 142.86 | 142.86 | 144.4 | 142.29 | 9.71M |
| July 29, 2025 | 141.57 | 143.89 | 143.89 | 143.99 | 141.13 | 6.28M |
| July 28, 2025 | 142.7 | 141.57 | 141.57 | 143.1 | 141.46 | 10.64M |
| July 25, 2025 | 144.81 | 143.45 | 143.45 | 144.82 | 142.7 | 7.02M |
| July 24, 2025 | 145.71 | 144.51 | 144.51 | 146.47 | 143.98 | 9.74M |
| July 23, 2025 | 145.86 | 145.66 | 145.66 | 147.03 | 145.09 | 6.17M |
| July 22, 2025 | 141.23 | 146.04 | 146.04 | 146.4 | 141.23 | 8.28M |
| July 21, 2025 | 143.1 | 141.7 | 141.7 | 143.59 | 140.46 | 9.03M |
| July 18, 2025 | 146.26 | 143.24 | 143.24 | 146.35 | 142.94 | 13.75M |
| July 17, 2025 | 141.7 | 145.44 | 145.44 | 145.96 | 141.64 | 26.2M |
| July 16, 2025 | 133.95 | 135.35 | 135.35 | 135.49 | 133.77 | 10.88M |
| July 15, 2025 | 135.43 | 133.81 | 133.81 | 135.51 | 133.75 | 8.9M |
| July 14, 2025 | 134.75 | 135.57 | 135.57 | 135.88 | 133.86 | 8.48M |
| July 11, 2025 | 134.84 | 135.26 | 135.26 | 135.39 | 133.81 | 7.96M |
| July 10, 2025 | 134.3 | 136.08 | 136.06 | 136.68 | 133.64 | 8.85M |
| July 09, 2025 | 134.9 | 134.48 | 134.48 | 135.38 | 132.96 | 7.76M |
| July 08, 2025 | 133.41 | 135.04 | 135.04 | 135.67 | 133.28 | 6.53M |
| July 07, 2025 | 135.53 | 134.45 | 134.45 | 135.72 | 133.68 | 7.76M |
| July 03, 2025 | 136.7 | 135.38 | 135.38 | 136.83 | 135.24 | 4.94M |
| July 02, 2025 | 135.25 | 136.48 | 136.48 | 137 | 134.88 | 9.39M |
| July 01, 2025 | 132.59 | 135.26 | 135.26 | 136.39 | 132.47 | 12.85M |
| June 30, 2025 | 131.2 | 132.04 | 132.04 | 132.36 | 130.59 | 11.4M |
| June 27, 2025 | 128.29 | 131.04 | 131.04 | 131.34 | 128.11 | 22.73M |
| June 26, 2025 | 127.71 | 128.22 | 128.22 | 129.16 | 127.6 | 11.54M |
| June 25, 2025 | 130.26 | 128.02 | 128.02 | 130.59 | 127.63 | 10.91M |
| June 24, 2025 | 129.14 | 131.05 | 131.05 | 131.21 | 129.05 | 9.06M |
| June 23, 2025 | 129.29 | 129.09 | 129.09 | 129.5 | 127.82 | 12.53M |
| June 20, 2025 | 129.53 | 129.07 | 129.07 | 130.42 | 128.9 | 22.78M |
| June 18, 2025 | 129.63 | 129.07 | 129.07 | 129.68 | 128.59 | 8.79M |
| June 17, 2025 | 131.16 | 129.29 | 129.29 | 131.69 | 129.13 | 10.24M |
| June 16, 2025 | 131.31 | 131.41 | 131.41 | 132.09 | 130.23 | 8.79M |
| June 13, 2025 | 131.76 | 130.85 | 130.85 | 133.06 | 130.59 | 10.35M |
| June 12, 2025 | 129.89 | 132.3 | 132.3 | 132.33 | 129.71 | 11.44M |
| June 11, 2025 | 131.94 | 129.9 | 129.9 | 131.97 | 129.75 | 9.16M |
| June 10, 2025 | 130.2 | 131.83 | 131.83 | 132.12 | 129.46 | 11.85M |
| June 09, 2025 | 129.83 | 129.96 | 129.96 | 130.65 | 129.18 | 8.45M |
| June 06, 2025 | 130.25 | 130.03 | 130.03 | 130.67 | 129.34 | 7.63M |
| June 05, 2025 | 131.2 | 131.11 | 131.11 | 131.41 | 130.21 | 9.57M |
| June 04, 2025 | 132.24 | 131.74 | 131.74 | 132.74 | 131.1 | 6.52M |
| June 03, 2025 | 130.63 | 131.85 | 131.85 | 132.21 | 129.81 | 7.34M |
| June 02, 2025 | 130.9 | 130.91 | 130.91 | 131.03 | 129.07 | 6.72M |
| May 30, 2025 | 132.15 | 131.45 | 131.45 | 132.72 | 131.29 | 12.99M |
| May 29, 2025 | 130.86 | 131.92 | 131.92 | 132.07 | 130.25 | 6.66M |
| May 28, 2025 | 131.29 | 130.67 | 130.67 | 132.19 | 130.47 | 9.43M |
| May 27, 2025 | 130.08 | 131.37 | 131.37 | 131.46 | 129.13 | 13.97M |
| May 23, 2025 | 129.56 | 129.62 | 129.62 | 129.78 | 127.75 | 6.18M |
| May 22, 2025 | 130.02 | 130.12 | 130.12 | 130.7 | 128.82 | 7.13M |
| May 21, 2025 | 131.8 | 130.15 | 130.15 | 131.9 | 130.06 | 9.24M |