156.68
-4.42(-2.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 16, 2025 | 161.8 | 156.68 | 156.68 | 162.91 | 156.66 | 54,475 |
July 15, 2025 | 169.3 | 161.1 | 161.1 | 170.88 | 161.09 | 227,107 |
July 14, 2025 | 167.32 | 169.18 | 169.18 | 169.31 | 163.18 | 470,619 |
July 11, 2025 | 167.28 | 167.32 | 167.32 | 169.09 | 164.21 | 430,232 |
July 10, 2025 | 168.28 | 167.6 | 167.6 | 171.94 | 167.47 | 275,813 |
July 09, 2025 | 167.14 | 168.43 | 168.43 | 169.22 | 165.28 | 190,902 |
July 08, 2025 | 166.02 | 165.73 | 165.73 | 169.36 | 164.32 | 128,800 |
July 07, 2025 | 168.55 | 165.83 | 165.83 | 169.19 | 164.85 | 108,169 |
July 03, 2025 | 166.64 | 169.29 | 169.29 | 170.47 | 165.01 | 42,200 |
July 02, 2025 | 160.98 | 167.08 | 167.08 | 167.08 | 158.03 | 114,245 |
July 01, 2025 | 159.28 | 161.03 | 161.03 | 162.86 | 155.45 | 140,700 |
June 30, 2025 | 160.56 | 159.81 | 159.61 | 165.33 | 157.52 | 137,225 |
June 27, 2025 | 159.48 | 159 | 159 | 161.39 | 156.48 | 147,445 |
June 26, 2025 | 153.22 | 159.93 | 159.93 | 161.31 | 151.09 | 406,500 |
June 25, 2025 | 154.24 | 153.23 | 153.23 | 155.79 | 151.85 | 192,339 |
June 24, 2025 | 153.24 | 154.24 | 154.24 | 156.24 | 151.76 | 251,529 |
June 23, 2025 | 152.88 | 152.74 | 152.74 | 154.74 | 148 | 85,600 |
June 20, 2025 | 156.65 | 153.54 | 153.54 | 158.13 | 152.35 | 58,893 |
June 18, 2025 | 153.84 | 155.48 | 155.48 | 157.82 | 153.15 | 248,444 |
June 17, 2025 | 152.88 | 153.31 | 153.31 | 154.54 | 152.07 | 182,200 |
June 16, 2025 | 153.39 | 154.21 | 154.21 | 155.29 | 152.82 | 64,006 |
June 13, 2025 | 154.29 | 151.4 | 151.4 | 154.29 | 150.42 | 36,560 |
June 12, 2025 | 153.72 | 156.84 | 156.84 | 157.09 | 152.83 | 47,623 |
June 11, 2025 | 152.88 | 154.94 | 154.94 | 155.76 | 152.4 | 48,500 |
June 10, 2025 | 150.48 | 152.98 | 152.98 | 152.98 | 149.8 | 157,400 |
June 09, 2025 | 146.8 | 150.87 | 150.87 | 152.35 | 145.82 | 392,534 |
June 06, 2025 | 144.19 | 146.61 | 146.61 | 148.27 | 144.13 | 92,900 |
June 05, 2025 | 141.2 | 143.97 | 143.97 | 144.21 | 139.2 | 173,799 |
June 04, 2025 | 140.48 | 140.67 | 140.67 | 141.24 | 139.26 | 67,600 |
June 03, 2025 | 140.96 | 140.64 | 140.64 | 141.28 | 138.93 | 77,711 |
June 02, 2025 | 142.28 | 140.02 | 140.02 | 142.74 | 139.59 | 120,000 |
May 30, 2025 | 145.41 | 142.64 | 142.64 | 145.79 | 141.9 | 181,700 |
May 29, 2025 | 145.96 | 146.79 | 146.79 | 147.5 | 144.07 | 153,211 |
May 28, 2025 | 142.88 | 146.01 | 146.01 | 146.43 | 141.26 | 163,500 |
May 27, 2025 | 138.88 | 143.3 | 143.3 | 143.63 | 136.61 | 61,300 |
May 23, 2025 | 133.27 | 138.26 | 138.26 | 138.99 | 133.27 | 118,200 |
May 22, 2025 | 134.65 | 135.63 | 135.63 | 136.59 | 134.05 | 39,500 |
May 21, 2025 | 136.7 | 135.34 | 135.34 | 138.3 | 134.84 | 13,420 |
May 20, 2025 | 138.83 | 137.8 | 137.8 | 139 | 137.8 | 16,806 |
May 19, 2025 | 136.47 | 139.06 | 139.06 | 139.92 | 136.47 | 14,600 |
May 16, 2025 | 138.57 | 138.21 | 138.21 | 139.31 | 137.11 | 11,141 |
May 15, 2025 | 138.88 | 138.7 | 138.7 | 139.58 | 136.47 | 22,000 |
May 14, 2025 | 140.38 | 139.38 | 139.38 | 140.92 | 139 | 15,624 |
May 13, 2025 | 138.18 | 141.8 | 141.8 | 144.5 | 137.77 | 26,213 |
May 12, 2025 | 139.06 | 138.42 | 138.42 | 140.48 | 137.01 | 21,227 |
May 09, 2025 | 135.44 | 135.7 | 135.7 | 136.28 | 134.6 | 12,002 |
May 08, 2025 | 135.24 | 135.56 | 135.56 | 136.4 | 133.62 | 10,726 |
May 07, 2025 | 135.06 | 133.69 | 133.69 | 135.23 | 132.15 | 17,728 |
May 06, 2025 | 130.31 | 133.67 | 133.67 | 134.29 | 130.01 | 21,559 |
May 05, 2025 | 137.48 | 132.31 | 132.31 | 137.98 | 131.57 | 21,360 |
May 02, 2025 | 130 | 137.36 | 137.36 | 138.59 | 130 | 15,546 |
May 01, 2025 | 138.75 | 137.14 | 137.14 | 139.93 | 137.14 | 14,500 |
April 30, 2025 | 135.92 | 137.37 | 137.37 | 137.85 | 133.46 | 13,015 |
April 29, 2025 | 137.93 | 138.1 | 138.1 | 139.21 | 137.1 | 20,233 |
April 28, 2025 | 138.48 | 137.32 | 137.32 | 139.9 | 136.25 | 16,642 |
April 25, 2025 | 136.74 | 139.15 | 139.15 | 139.17 | 136.74 | 17,000 |
April 24, 2025 | 137.81 | 138.5 | 138.5 | 141.02 | 137.79 | 17,005 |
April 23, 2025 | 139.88 | 137.03 | 137.03 | 142.88 | 137.02 | 21,300 |
April 22, 2025 | 135.34 | 137.77 | 137.77 | 137.77 | 134.88 | 15,422 |
April 21, 2025 | 135.4 | 134.27 | 134.27 | 136.3 | 133.39 | 16,207 |