156.24
-0.08(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 157.05 | 156.24 | 156.24 | 157.94 | 156.21 | 4.25M |
| August 21, 2025 | 156.79 | 156.32 | 156.32 | 157.75 | 156.22 | 3.18M |
| August 20, 2025 | 153.77 | 156.59 | 156.59 | 157.11 | 153.09 | 3.77M |
| August 19, 2025 | 154.57 | 153.66 | 153.66 | 155.13 | 153.21 | 3.01M |
| August 18, 2025 | 154.43 | 155.5 | 155.5 | 156.18 | 154.4 | 3.68M |
| August 15, 2025 | 154.26 | 154.09 | 154.09 | 154.87 | 153.33 | 4.59M |
| August 14, 2025 | 155.6 | 155.08 | 154.4 | 156.33 | 154.65 | 2.77M |
| August 13, 2025 | 156 | 155.71 | 155.03 | 156.34 | 152.66 | 5.01M |
| August 12, 2025 | 154.97 | 155.49 | 154.81 | 155.93 | 154.56 | 2.96M |
| August 11, 2025 | 154.73 | 154.8 | 154.12 | 155.67 | 154.14 | 3.57M |
| August 08, 2025 | 156.6 | 154.86 | 154.18 | 156.92 | 154.72 | 3.67M |
| August 07, 2025 | 154.65 | 155.76 | 155.08 | 155.76 | 153.24 | 5.11M |
| August 06, 2025 | 156.65 | 155.75 | 155.07 | 157.73 | 155.64 | 4.11M |
| August 05, 2025 | 157.27 | 156.33 | 155.64 | 158.04 | 155.76 | 4.99M |
| August 04, 2025 | 157.13 | 157.38 | 156.69 | 158.41 | 156.74 | 3.96M |
| August 01, 2025 | 156.29 | 156.81 | 156.81 | 157.48 | 153.75 | 4.42M |
| July 31, 2025 | 158.11 | 157.57 | 157.57 | 158.23 | 156.75 | 4.8M |
| July 30, 2025 | 157.45 | 158.4 | 158.4 | 158.73 | 156.42 | 4M |
| July 29, 2025 | 157.73 | 157.12 | 157.12 | 158.79 | 156.33 | 4.34M |
| July 28, 2025 | 157.15 | 156.07 | 156.07 | 157.33 | 155.63 | 4.02M |
| July 25, 2025 | 155.21 | 156.88 | 156.88 | 157.33 | 154.26 | 4.73M |
| July 24, 2025 | 156.25 | 155.22 | 155.22 | 157.24 | 155.15 | 4.87M |
| July 23, 2025 | 150.29 | 156.49 | 156.49 | 156.5 | 149.11 | 8.63M |
| July 22, 2025 | 145.48 | 149.17 | 149.17 | 150.27 | 143.56 | 10.72M |
| July 21, 2025 | 151.98 | 151.56 | 151.56 | 153.39 | 151.06 | 7.12M |
| July 18, 2025 | 151.81 | 151.5 | 151.5 | 152.85 | 151.08 | 5.93M |
| July 17, 2025 | 150.56 | 151.5 | 151.5 | 151.99 | 150.19 | 4.33M |
| July 16, 2025 | 148.85 | 150.17 | 150.17 | 150.36 | 148.26 | 3.36M |
| July 15, 2025 | 149.8 | 148.68 | 148.68 | 150.75 | 148.4 | 4.53M |
| July 14, 2025 | 147.89 | 149.28 | 149.28 | 149.57 | 147.08 | 4.46M |
| July 11, 2025 | 146.18 | 146.87 | 146.87 | 147.07 | 145.5 | 3.47M |
| July 10, 2025 | 146.11 | 146.4 | 146.4 | 146.54 | 145.03 | 4.13M |
| July 09, 2025 | 145.73 | 146.18 | 146.18 | 146.5 | 144.73 | 2.67M |
| July 08, 2025 | 145.65 | 144.91 | 144.91 | 146 | 142.98 | 4.33M |
| July 07, 2025 | 146.26 | 145.92 | 145.92 | 146.78 | 145.13 | 4.53M |
| July 03, 2025 | 144.49 | 145.75 | 145.75 | 146.39 | 144.37 | 1.89M |
| July 02, 2025 | 143.66 | 144.52 | 144.52 | 144.72 | 142.95 | 3.22M |
| July 01, 2025 | 145.65 | 144.19 | 144.19 | 145.8 | 142.66 | 4.82M |
| June 30, 2025 | 145.43 | 146.02 | 146.02 | 146.39 | 145.25 | 3.08M |
| June 27, 2025 | 142.07 | 144.66 | 144.66 | 144.71 | 141.93 | 9.17M |
| June 26, 2025 | 141.91 | 142.67 | 142.67 | 143.4 | 141.26 | 5.4M |
| June 25, 2025 | 142.28 | 141.38 | 141.38 | 142.42 | 140.47 | 10.4M |
| June 24, 2025 | 143.5 | 141.85 | 141.85 | 144.04 | 140.51 | 8.24M |
| June 23, 2025 | 146.82 | 145.81 | 145.81 | 147.07 | 145.1 | 6.55M |
| June 20, 2025 | 145.86 | 146.64 | 146.64 | 148.15 | 143.9 | 9.22M |
| June 18, 2025 | 148.56 | 145.87 | 145.87 | 149.26 | 145.66 | 7.12M |
| June 17, 2025 | 147.43 | 148.48 | 148.48 | 149.18 | 145.81 | 7.25M |
| June 16, 2025 | 146.5 | 146.46 | 146.46 | 147.07 | 144.91 | 7.99M |
| June 13, 2025 | 144.02 | 145.69 | 145.69 | 146.02 | 142.32 | 11.77M |
| June 12, 2025 | 140.27 | 140.98 | 140.98 | 142.06 | 140.13 | 4.66M |
| June 11, 2025 | 139 | 141.81 | 141.81 | 141.86 | 135.43 | 6.37M |
| June 10, 2025 | 140.5 | 138.52 | 138.52 | 141.12 | 137.94 | 6.3M |
| June 09, 2025 | 139.2 | 140.98 | 140.98 | 141.09 | 138.28 | 7.1M |
| June 06, 2025 | 139.68 | 139.1 | 139.1 | 140.65 | 138.32 | 4.51M |
| June 05, 2025 | 139.2 | 139.07 | 139.07 | 139.32 | 138.24 | 3.51M |
| June 04, 2025 | 138.16 | 138.55 | 138.55 | 138.86 | 137.65 | 2.38M |
| June 03, 2025 | 137.41 | 137.5 | 137.5 | 138.79 | 136.43 | 3.49M |
| June 02, 2025 | 136.42 | 137.46 | 137.46 | 137.52 | 135.43 | 3.95M |
| May 30, 2025 | 135 | 136.48 | 136.48 | 137.3 | 134.37 | 8.2M |
| May 29, 2025 | 132.12 | 134.8 | 134.8 | 135.09 | 131.9 | 3.64M |