149.33
+4.48(+3.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 145.72 | 149.33 | 149.33 | 150.38 | 144.09 | 4.97M |
| July 29, 2025 | 151.55 | 144.85 | 144.85 | 151.92 | 141.58 | 6.16M |
| July 28, 2025 | 150.84 | 151.6 | 151.6 | 153.2 | 147.55 | 4.01M |
| July 25, 2025 | 149.94 | 149.66 | 149.66 | 152.78 | 147.9 | 4.06M |
| July 24, 2025 | 147.36 | 148.18 | 148.18 | 150.65 | 142.9 | 5.05M |
| July 23, 2025 | 147.97 | 146.1 | 146.1 | 152.25 | 144.32 | 5.62M |
| July 22, 2025 | 145.4 | 145.8 | 145.8 | 147.8 | 138.6 | 5.18M |
| July 21, 2025 | 145.02 | 146.29 | 146.29 | 149.73 | 144.41 | 5M |
| July 18, 2025 | 142.51 | 148.24 | 148.24 | 149.09 | 138.11 | 6.23M |
| July 17, 2025 | 144.3 | 142.52 | 142.52 | 147.05 | 140.89 | 4.35M |
| July 16, 2025 | 144.95 | 144.31 | 144.31 | 146.19 | 138.3 | 5.84M |
| July 15, 2025 | 147.29 | 144.8 | 144.8 | 148.05 | 142.9 | 4.43M |
| July 14, 2025 | 146 | 146.38 | 146.38 | 150.39 | 145.3 | 4.44M |
| July 11, 2025 | 141.64 | 145.59 | 145.59 | 147.4 | 141.3 | 3.6M |
| July 10, 2025 | 148.73 | 143 | 143 | 148.8 | 141.28 | 3.92M |
| July 09, 2025 | 147.31 | 145.65 | 145.65 | 147.95 | 141.3 | 4.43M |
| July 08, 2025 | 155.2 | 145.96 | 145.96 | 155.85 | 145.2 | 7.03M |
| July 07, 2025 | 154.95 | 153.37 | 153.37 | 155.39 | 149.56 | 6.31M |
| July 03, 2025 | 159 | 157.03 | 157.03 | 160.99 | 155.4 | 4.04M |
| July 02, 2025 | 152 | 159.34 | 159.34 | 164.41 | 151.8 | 10.65M |
| July 01, 2025 | 151.82 | 152.23 | 152.23 | 156.32 | 146.55 | 8.67M |
| June 30, 2025 | 148.08 | 150.57 | 150.57 | 155 | 146.78 | 9.9M |
| June 27, 2025 | 143.51 | 143.01 | 143.01 | 145.5 | 139.26 | 16.88M |
| June 26, 2025 | 145.1 | 143.95 | 143.95 | 147 | 140.75 | 6.56M |
| June 25, 2025 | 150.91 | 141.68 | 141.68 | 153.94 | 141.5 | 9.02M |
| June 24, 2025 | 136.35 | 140.79 | 140.79 | 143.77 | 136.03 | 6.17M |
| June 23, 2025 | 135.77 | 134.14 | 134.14 | 141.67 | 133.28 | 7.06M |
| June 20, 2025 | 141.51 | 139.15 | 139.15 | 148 | 138.1 | 8.75M |
| June 18, 2025 | 132.32 | 141.16 | 141.16 | 143.89 | 132.25 | 12.07M |
| June 17, 2025 | 133.65 | 133.84 | 133.84 | 146.16 | 132.41 | 23.07M |
| June 16, 2025 | 121.43 | 126.2 | 126.2 | 126.59 | 121.43 | 8.41M |
| June 13, 2025 | 112.3 | 118.18 | 118.18 | 120.3 | 112.3 | 6.46M |
| June 12, 2025 | 113.02 | 116.2 | 116.2 | 118.12 | 110.85 | 4.81M |
| June 11, 2025 | 117.4 | 115.03 | 115.03 | 120.62 | 114.45 | 5.93M |
| June 10, 2025 | 116.2 | 117.09 | 117.09 | 118.98 | 115.3 | 5.42M |
| June 09, 2025 | 119.65 | 117.53 | 117.53 | 121.98 | 116.38 | 5.64M |
| June 06, 2025 | 112.48 | 121.23 | 121.23 | 121.27 | 112.8 | 6.22M |
| June 05, 2025 | 118.76 | 112.24 | 112.24 | 119.23 | 111.85 | 6.1M |
| June 04, 2025 | 110.87 | 118.21 | 118.21 | 119.69 | 110.87 | 8.63M |
| June 03, 2025 | 112.46 | 110.86 | 110.86 | 115.39 | 109.92 | 5.46M |
| June 02, 2025 | 109.16 | 112.11 | 112.11 | 113.66 | 109.16 | 4.54M |
| May 30, 2025 | 107.31 | 112.35 | 112.35 | 112.62 | 106.34 | 7.56M |
| May 29, 2025 | 108.19 | 109.03 | 109.03 | 113.8 | 107.59 | 10.68M |
| May 28, 2025 | 104.94 | 105.43 | 105.43 | 106.71 | 103.09 | 5.11M |
| May 27, 2025 | 103 | 104.62 | 104.62 | 104.91 | 99.14 | 6.94M |
| May 23, 2025 | 95.83 | 100.76 | 100.76 | 102.27 | 95.23 | 6.74M |
| May 22, 2025 | 97.29 | 98.32 | 98.32 | 100.45 | 95.7 | 8.5M |
| May 21, 2025 | 103.09 | 95.85 | 95.85 | 103.5 | 94.89 | 17.29M |
| May 20, 2025 | 107.35 | 105.64 | 105.64 | 107.99 | 104.47 | 7.13M |
| May 19, 2025 | 104.89 | 107.99 | 107.99 | 110.09 | 104.8 | 10.42M |
| May 16, 2025 | 117.5 | 113.23 | 113.23 | 117.59 | 110.82 | 8.21M |
| May 15, 2025 | 122.08 | 113.59 | 113.59 | 122.08 | 112.85 | 13.64M |
| May 14, 2025 | 114.73 | 125.36 | 125.36 | 130.11 | 113.8 | 20.18M |
| May 13, 2025 | 113.04 | 112.84 | 112.84 | 116.4 | 111.5 | 6.61M |
| May 12, 2025 | 114.15 | 111.21 | 111.21 | 114.54 | 109.6 | 7.07M |
| May 09, 2025 | 109.85 | 108.46 | 108.46 | 112.35 | 105.52 | 4.7M |
| May 08, 2025 | 108.25 | 107.83 | 107.83 | 109.66 | 105.2 | 5.74M |
| May 07, 2025 | 109.33 | 105.53 | 105.53 | 111.58 | 102.8 | 9.21M |
| May 06, 2025 | 113.65 | 109.99 | 109.99 | 114.78 | 108.63 | 8.95M |
| May 05, 2025 | 113.09 | 116.33 | 116.33 | 120.87 | 111.63 | 11.53M |