144.47
-1.17(-0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 144.48 | 145.64 | 145.64 | 146.18 | 142.25 | 1.39M |
| August 14, 2025 | 147.13 | 143.41 | 143.41 | 149.1 | 143.15 | 1.57M |
| August 13, 2025 | 144.6 | 146.18 | 146.18 | 147.13 | 141.43 | 3.03M |
| August 12, 2025 | 148.05 | 147.83 | 147.83 | 149.03 | 144.82 | 1.57M |
| August 11, 2025 | 149.2 | 148.74 | 148.74 | 150.76 | 148.19 | 1.2M |
| August 08, 2025 | 151.06 | 148.99 | 148.99 | 153.75 | 148.33 | 1.03M |
| August 07, 2025 | 151.27 | 151.29 | 151.29 | 152.32 | 149.33 | 1.43M |
| August 06, 2025 | 150.13 | 150.75 | 150.75 | 151.56 | 148.51 | 1.59M |
| August 05, 2025 | 155.47 | 149.24 | 149.24 | 157.35 | 148.8 | 1.52M |
| August 04, 2025 | 155.34 | 153.81 | 153.81 | 160.49 | 153.61 | 1.83M |
| August 01, 2025 | 154.51 | 154.08 | 154.08 | 155.76 | 151.54 | 2.04M |
| July 31, 2025 | 152.51 | 151.54 | 151.54 | 156.96 | 144.57 | 4.75M |
| July 30, 2025 | 156.74 | 158.06 | 158.06 | 159.4 | 155.2 | 2.05M |
| July 29, 2025 | 159.6 | 156.94 | 156.94 | 159.8 | 156.32 | 1.35M |
| July 28, 2025 | 161.45 | 159.6 | 159.6 | 161.49 | 159.01 | 1.25M |
| July 25, 2025 | 164.79 | 161.07 | 161.07 | 165.97 | 160.89 | 1.06M |
| July 24, 2025 | 164.21 | 164.4 | 164.4 | 165.2 | 162.56 | 1.05M |
| July 23, 2025 | 164.04 | 163.34 | 163.34 | 165.24 | 162.98 | 776,535 |
| July 22, 2025 | 165.25 | 164.48 | 164.48 | 167.35 | 162.95 | 894,300 |
| July 21, 2025 | 164.98 | 166.21 | 166.21 | 168.1 | 164.26 | 864,446 |
| July 18, 2025 | 170.49 | 165.65 | 165.65 | 170.49 | 164.64 | 1.18M |
| July 17, 2025 | 168.3 | 169.61 | 169.61 | 171.15 | 166.8 | 1.44M |
| July 16, 2025 | 165.22 | 167.27 | 167.27 | 167.97 | 164.11 | 1.15M |
| July 15, 2025 | 164.53 | 164.65 | 164.65 | 165.41 | 162.96 | 1.84M |
| July 14, 2025 | 159.82 | 164.54 | 164.54 | 165.05 | 159.78 | 1.18M |
| July 11, 2025 | 159.3 | 159.7 | 159.7 | 160.45 | 158.7 | 832,272 |
| July 10, 2025 | 160.14 | 158.72 | 158.72 | 160.14 | 157.04 | 1.34M |
| July 09, 2025 | 160.43 | 159.75 | 159.75 | 161.15 | 157.69 | 1.14M |
| July 08, 2025 | 164.56 | 158.88 | 158.88 | 165.8 | 158.43 | 1.58M |
| July 07, 2025 | 161.75 | 164.19 | 164.19 | 164.27 | 159.59 | 1.51M |
| July 03, 2025 | 159.9 | 162.29 | 162.29 | 162.59 | 158.19 | 1.05M |
| July 02, 2025 | 160.21 | 159.9 | 159.9 | 162.65 | 157.25 | 2.22M |
| July 01, 2025 | 164.65 | 162.1 | 162.1 | 167.49 | 160.26 | 1.76M |
| June 30, 2025 | 162.25 | 164.64 | 164.64 | 165.36 | 161.69 | 2.2M |
| June 27, 2025 | 159.69 | 162.13 | 162.13 | 164.88 | 153.35 | 16.93M |
| June 26, 2025 | 164.75 | 160.44 | 160.44 | 165.5 | 159.37 | 1.72M |
| June 25, 2025 | 167 | 164.62 | 164.62 | 167.3 | 163.19 | 1.42M |
| June 24, 2025 | 173.29 | 166.47 | 166.47 | 173.96 | 164.84 | 2.12M |
| June 23, 2025 | 166.5 | 173.29 | 173.29 | 173.53 | 166 | 1.9M |
| June 20, 2025 | 163.74 | 165.96 | 165.96 | 167.12 | 162.6 | 4.44M |
| June 18, 2025 | 162.42 | 161.86 | 161.86 | 163.44 | 160.12 | 1.32M |
| June 17, 2025 | 160.25 | 161.21 | 161.21 | 164.71 | 159.94 | 2.06M |
| June 16, 2025 | 158.38 | 160.55 | 160.55 | 162.33 | 158.35 | 1.61M |
| June 13, 2025 | 156.34 | 157.92 | 157.92 | 159.34 | 155.38 | 1.48M |
| June 12, 2025 | 160.91 | 157.04 | 157.04 | 161.73 | 155.1 | 2.56M |
| June 11, 2025 | 160.72 | 159.9 | 159.9 | 164.12 | 159.69 | 1.46M |
| June 10, 2025 | 166.28 | 161.88 | 161.88 | 166.65 | 158 | 1.79M |
| June 09, 2025 | 169.11 | 165.74 | 165.74 | 169.14 | 161.72 | 1.78M |
| June 06, 2025 | 168.3 | 169.17 | 169.17 | 169.68 | 166.02 | 1.12M |
| June 05, 2025 | 170.98 | 168.12 | 168.12 | 170.98 | 165.8 | 1.61M |
| June 04, 2025 | 174.41 | 171.14 | 171.14 | 175.04 | 170.15 | 1.27M |
| June 03, 2025 | 179.94 | 175.21 | 175.21 | 182 | 169.15 | 1.85M |
| June 02, 2025 | 173.37 | 179.53 | 179.53 | 179.6 | 173.37 | 2.19M |
| May 30, 2025 | 167.43 | 172.86 | 172.86 | 173.99 | 167.35 | 2.42M |
| May 29, 2025 | 169.47 | 167.43 | 167.43 | 169.87 | 162.53 | 1.38M |
| May 28, 2025 | 164.43 | 169.27 | 169.27 | 170.95 | 164.43 | 1.91M |
| May 27, 2025 | 163.62 | 164.3 | 164.3 | 166.01 | 162 | 1.9M |
| May 23, 2025 | 160.82 | 163.43 | 163.43 | 164.96 | 160.82 | 1.09M |
| May 22, 2025 | 165 | 161.77 | 161.77 | 166.5 | 161.65 | 1.55M |
| May 21, 2025 | 166.43 | 164.68 | 164.68 | 166.59 | 163.61 | 1.14M |