158.51
+2.7(+1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 26, 2025 | 157.37 | 158.51 | 158.51 | 159.1 | 155.87 | 3.48M |
| June 25, 2025 | 158.27 | 155.81 | 155.81 | 159.8 | 155.5 | 3.56M |
| June 24, 2025 | 156.79 | 158.29 | 158.29 | 160.27 | 155.51 | 5M |
| June 23, 2025 | 153.2 | 153.52 | 153.52 | 154.51 | 149.84 | 2.63M |
| June 20, 2025 | 156.3 | 153.4 | 153.4 | 156.83 | 153.04 | 3.17M |
| June 18, 2025 | 157.55 | 155.69 | 155.69 | 158.46 | 154.53 | 2.76M |
| June 17, 2025 | 159.32 | 157.27 | 157.27 | 160 | 156.47 | 3.3M |
| June 16, 2025 | 155.97 | 158.19 | 158.19 | 160.6 | 155.92 | 4.1M |
| June 13, 2025 | 152.91 | 154.38 | 154.38 | 157.13 | 152.91 | 4.96M |
| June 12, 2025 | 153.2 | 154.63 | 154.63 | 154.92 | 152.52 | 3.37M |
| June 11, 2025 | 155.7 | 154.44 | 154.44 | 156.24 | 154.02 | 4.78M |
| June 10, 2025 | 162.03 | 156.87 | 156.87 | 162.38 | 154.69 | 5.61M |
| June 09, 2025 | 164.64 | 164.58 | 164.58 | 165.97 | 162.07 | 1.66M |
| June 06, 2025 | 172 | 165.61 | 165.61 | 172.09 | 164.37 | 4.36M |
| June 05, 2025 | 169.97 | 170.4 | 170.4 | 172.65 | 168.75 | 3.62M |
| June 04, 2025 | 166.75 | 168.16 | 168.16 | 170 | 166.1 | 3.13M |
| June 03, 2025 | 166.65 | 165.77 | 165.77 | 167.97 | 164.27 | 3.46M |
| June 02, 2025 | 160.84 | 165.1 | 165.1 | 165.15 | 160.29 | 3.28M |
| May 30, 2025 | 163.15 | 160.37 | 160.37 | 163.16 | 157.92 | 5.67M |
| May 29, 2025 | 166 | 161.21 | 161.21 | 166.81 | 160.38 | 4.29M |
| May 28, 2025 | 166.79 | 164.92 | 164.92 | 167.65 | 164.2 | 4.78M |
| May 27, 2025 | 166 | 165.24 | 165.24 | 169.28 | 164.51 | 6.39M |
| May 23, 2025 | 159.33 | 164.06 | 164.06 | 165.9 | 157.3 | 3.66M |
| May 22, 2025 | 161.1 | 160.69 | 160.69 | 162.74 | 160.31 | 3.03M |
| May 21, 2025 | 162.61 | 163.26 | 163.26 | 164.99 | 161.68 | 2.85M |
| May 20, 2025 | 163.2 | 162.41 | 162.41 | 163.6 | 161.02 | 2.32M |
| May 19, 2025 | 160 | 162.72 | 162.72 | 162.98 | 158 | 3.97M |
| May 16, 2025 | 165 | 161.51 | 161.51 | 165.31 | 161.28 | 3.7M |
| May 15, 2025 | 162 | 164.63 | 164.63 | 164.71 | 160.45 | 6.29M |
| May 14, 2025 | 158.88 | 163.18 | 163.18 | 163.26 | 156.59 | 11.11M |
| May 13, 2025 | 152.01 | 154.13 | 154.13 | 155.52 | 147.26 | 12.35M |
| May 12, 2025 | 143.02 | 142.45 | 142.45 | 143.98 | 139.12 | 7.16M |
| May 09, 2025 | 142.19 | 139.17 | 139.17 | 143.26 | 138.24 | 4.69M |
| May 08, 2025 | 144.51 | 145.82 | 145.82 | 147.14 | 144.25 | 3.54M |
| May 07, 2025 | 142.48 | 142.53 | 142.53 | 144.13 | 140.23 | 4.38M |
| May 06, 2025 | 140.67 | 142.47 | 142.47 | 143.4 | 139.8 | 3.29M |
| May 05, 2025 | 140 | 142.5 | 142.5 | 143.4 | 140 | 2.56M |
| May 02, 2025 | 139.56 | 141.78 | 141.78 | 143.57 | 138.75 | 3.9M |
| May 01, 2025 | 136.19 | 137.31 | 137.31 | 138.97 | 135.66 | 3.22M |
| April 30, 2025 | 131 | 134.05 | 134.05 | 134.28 | 129.17 | 3.2M |
| April 29, 2025 | 131 | 133.92 | 133.92 | 134.27 | 130.23 | 3.58M |
| April 28, 2025 | 129 | 130.28 | 130.28 | 130.61 | 127.21 | 3.24M |
| April 25, 2025 | 124.46 | 127.76 | 127.76 | 128.73 | 124.29 | 3.52M |
| April 24, 2025 | 120.94 | 124.23 | 124.23 | 125.16 | 120.01 | 6.04M |
| April 23, 2025 | 124.04 | 120.45 | 120.45 | 125.44 | 120.3 | 4.47M |
| April 22, 2025 | 117 | 118.52 | 118.52 | 120.38 | 116.53 | 3.61M |
| April 21, 2025 | 120.01 | 116.53 | 116.53 | 120.7 | 114.6 | 2.92M |
| April 17, 2025 | 121.27 | 120.97 | 120.97 | 123.67 | 120.39 | 3.67M |
| April 16, 2025 | 116.5 | 118.73 | 118.73 | 121.09 | 116.02 | 6.02M |
| April 15, 2025 | 118.88 | 119.75 | 119.75 | 120.23 | 117.63 | 4.17M |
| April 14, 2025 | 120.33 | 118.73 | 118.73 | 124 | 118.04 | 3.9M |
| April 11, 2025 | 112.82 | 117.81 | 117.81 | 118.68 | 111.14 | 4.4M |
| April 10, 2025 | 116.49 | 115.28 | 115.28 | 118.5 | 112.02 | 4.72M |
| April 09, 2025 | 102.4 | 119.09 | 119.09 | 120.86 | 102.4 | 10.64M |
| April 08, 2025 | 114.07 | 105.57 | 105.57 | 115.12 | 103.53 | 6.88M |
| April 07, 2025 | 99.71 | 108.66 | 108.66 | 113.95 | 99.5 | 11.31M |
| April 04, 2025 | 109 | 106.63 | 106.63 | 112.84 | 105.99 | 15.81M |
| April 03, 2025 | 124.43 | 120.05 | 120.05 | 124.57 | 115.7 | 15.18M |
| April 02, 2025 | 130.06 | 134.58 | 134.58 | 137 | 129.85 | 3.09M |
| April 01, 2025 | 129.25 | 132.46 | 132.46 | 133.01 | 128.53 | 5.17M |