154.64
+1.255(+0.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 152.69 | 153.38 | 153.38 | 154.46 | 150.94 | 434,600 |
June 26, 2025 | 150.76 | 153.67 | 153.67 | 153.92 | 147.82 | 424,048 |
June 25, 2025 | 160.74 | 151.26 | 151.26 | 161.35 | 150.45 | 395,314 |
June 24, 2025 | 161.16 | 160.02 | 160.02 | 162.65 | 158.98 | 176,500 |
June 23, 2025 | 156.25 | 160.06 | 160.06 | 160.06 | 155.88 | 188,396 |
June 20, 2025 | 155.94 | 155.67 | 155.67 | 157.16 | 154.68 | 410,077 |
June 18, 2025 | 158.69 | 155.16 | 155.16 | 160.95 | 154.88 | 300,200 |
June 17, 2025 | 160.92 | 159.4 | 159.4 | 162 | 157.73 | 155,904 |
June 16, 2025 | 161.93 | 162.3 | 162.3 | 165.1 | 161.93 | 206,624 |
June 13, 2025 | 160.88 | 160.93 | 160.93 | 162.6 | 159.87 | 182,939 |
June 12, 2025 | 157.65 | 161.07 | 161.07 | 161.1 | 157.65 | 176,500 |
June 11, 2025 | 157.07 | 157.97 | 157.97 | 158.94 | 155.46 | 275,817 |
June 10, 2025 | 161.07 | 156.87 | 156.87 | 161.25 | 155.1 | 355,148 |
June 09, 2025 | 167.2 | 162.27 | 162.27 | 167.2 | 153.43 | 542,121 |
June 06, 2025 | 170.72 | 166 | 166 | 170.72 | 165.58 | 388,800 |
June 05, 2025 | 171.12 | 168.37 | 168.37 | 172.12 | 168.11 | 220,800 |
June 04, 2025 | 174.19 | 171.79 | 171.79 | 174.33 | 171.5 | 202,484 |
June 03, 2025 | 175.65 | 175.1 | 175.1 | 175.85 | 170.45 | 264,405 |
June 02, 2025 | 171.47 | 175.67 | 175.67 | 175.78 | 170.26 | 335,643 |
May 30, 2025 | 166.82 | 171.47 | 171.47 | 172.37 | 165.14 | 520,493 |
May 29, 2025 | 162.38 | 163.93 | 163.93 | 164.65 | 161.38 | 176,005 |
May 28, 2025 | 163.08 | 162.45 | 162.45 | 163.54 | 161.1 | 151,800 |
May 27, 2025 | 164.8 | 163.9 | 163.9 | 164.8 | 160.87 | 183,300 |
May 23, 2025 | 159.87 | 162.56 | 162.56 | 164.15 | 159.79 | 211,195 |
May 22, 2025 | 160.73 | 160.82 | 160.82 | 161.56 | 157.35 | 387,500 |
May 21, 2025 | 159.77 | 161.54 | 161.44 | 164.63 | 159.5 | 520,224 |
May 20, 2025 | 161 | 159.09 | 159.09 | 162.55 | 157.31 | 157,717 |
May 19, 2025 | 159.03 | 161.17 | 161.17 | 161.54 | 156.87 | 181,917 |
May 16, 2025 | 156.82 | 159.22 | 159.22 | 159.89 | 155.73 | 174,858 |
May 15, 2025 | 156.12 | 156.89 | 156.89 | 158.05 | 154.56 | 267,829 |
May 14, 2025 | 155.68 | 156.12 | 156.12 | 157.02 | 152.32 | 313,070 |
May 13, 2025 | 156.32 | 155.68 | 155.68 | 157.2 | 153.6 | 217,412 |
May 12, 2025 | 164.55 | 155.3 | 155.3 | 165 | 151 | 342,829 |
May 09, 2025 | 162 | 159.93 | 159.93 | 163.34 | 159.17 | 223,620 |
May 08, 2025 | 157.02 | 160.01 | 159.91 | 163.31 | 155.01 | 367,995 |
May 07, 2025 | 156.5 | 156.82 | 156.82 | 163.78 | 154.98 | 604,423 |
May 06, 2025 | 152.39 | 156.33 | 156.33 | 157.54 | 149.22 | 459,319 |
May 05, 2025 | 151.63 | 155.69 | 155.69 | 156.03 | 150.4 | 410,078 |
May 02, 2025 | 146.18 | 151.81 | 151.81 | 152.78 | 144.06 | 479,630 |
May 01, 2025 | 145.01 | 144.06 | 144.06 | 146.99 | 142.52 | 452,310 |
April 30, 2025 | 145.46 | 145.02 | 145.02 | 146.65 | 142.25 | 314,300 |
April 29, 2025 | 148.63 | 147.91 | 147.91 | 149.92 | 147.76 | 297,363 |
April 28, 2025 | 147.75 | 149.34 | 149.34 | 150.43 | 147.47 | 254,300 |
April 25, 2025 | 151.86 | 147.48 | 147.48 | 151.86 | 142.25 | 389,414 |
April 24, 2025 | 151.13 | 153.15 | 153.15 | 153.68 | 149.15 | 253,700 |
April 23, 2025 | 150.05 | 152 | 152 | 152.14 | 147.24 | 315,800 |
April 22, 2025 | 147.27 | 147.96 | 147.96 | 149.67 | 144.28 | 440,024 |
April 21, 2025 | 149.44 | 144.16 | 144.16 | 149.79 | 142.49 | 208,938 |
April 17, 2025 | 150.4 | 149.79 | 149.79 | 151.85 | 148.78 | 178,223 |
April 16, 2025 | 153.04 | 150.44 | 150.44 | 153.76 | 148.08 | 250,579 |
April 15, 2025 | 151.7 | 154.34 | 154.34 | 155.87 | 151 | 372,494 |
April 14, 2025 | 150.24 | 150.54 | 150.54 | 152.42 | 145.88 | 420,071 |
April 11, 2025 | 145.14 | 147.88 | 147.88 | 148.54 | 141 | 248,947 |
April 10, 2025 | 141.78 | 142.99 | 142.99 | 145.81 | 139.53 | 389,065 |
April 09, 2025 | 129.1 | 143.13 | 143.13 | 144.46 | 129.1 | 477,886 |
April 08, 2025 | 135.9 | 131.06 | 131.06 | 139.92 | 129.81 | 594,129 |
April 07, 2025 | 127.5 | 129.99 | 129.99 | 133.07 | 122.22 | 595,610 |
April 04, 2025 | 137.05 | 133.28 | 133.28 | 141.3 | 132 | 620,795 |
April 03, 2025 | 135 | 143.1 | 143.1 | 143.77 | 132.64 | 397,697 |
April 02, 2025 | 135.97 | 141.72 | 141.72 | 142.18 | 135.97 | 269,400 |