142.28
-0.28(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 143.54 | 142.28 | 142.28 | 143.54 | 142.22 | 6,943 |
| August 15, 2025 | 143.9 | 142.56 | 142.56 | 144 | 142.3 | 14,986 |
| August 14, 2025 | 143.68 | 143.36 | 143.36 | 144.16 | 142.92 | 6,988 |
| August 13, 2025 | 144.02 | 143.7 | 143.7 | 144.84 | 143.48 | 11,341 |
| August 12, 2025 | 142.18 | 143.21 | 143.21 | 143.28 | 141.8 | 12,873 |
| August 11, 2025 | 143.14 | 143.02 | 143.02 | 143.14 | 141.82 | 20,740 |
| August 08, 2025 | 141.46 | 142.02 | 142.02 | 142.16 | 141.24 | 12,229 |
| August 07, 2025 | 141.38 | 141.42 | 141.42 | 142.32 | 141.13 | 9,670 |
| August 06, 2025 | 138.9 | 139.86 | 139.86 | 139.86 | 138.34 | 4,699 |
| August 05, 2025 | 140.38 | 138.56 | 138.56 | 140.5 | 138.2 | 17,243 |
| August 04, 2025 | 137.56 | 139.18 | 139.18 | 139.62 | 137.34 | 7,947 |
| August 01, 2025 | 140.16 | 136.98 | 136.98 | 140.18 | 136.44 | 34,239 |
| July 31, 2025 | 143.44 | 140.84 | 140.84 | 143.44 | 140.84 | 22,085 |
| July 30, 2025 | 140.06 | 140.01 | 140.01 | 140.5 | 139.82 | 4,806 |
| July 29, 2025 | 140.4 | 139.88 | 139.88 | 141.42 | 139.88 | 21,711 |
| July 28, 2025 | 139.76 | 139.44 | 139.44 | 139.86 | 139.1 | 7,897 |
| July 25, 2025 | 138.72 | 138.86 | 138.86 | 138.94 | 138.42 | 7,070 |
| July 24, 2025 | 138.12 | 138.46 | 138.46 | 138.54 | 137.88 | 14,390 |
| July 23, 2025 | 137 | 136.84 | 136.84 | 137.14 | 136.24 | 12,448 |
| July 22, 2025 | 137.78 | 136.96 | 136.96 | 138.06 | 135.92 | 9,965 |
| July 21, 2025 | 138.12 | 138.7 | 138.7 | 139.02 | 137.72 | 25,978 |
| July 18, 2025 | 138.38 | 137.84 | 137.84 | 138.54 | 137.58 | 24,412 |
| July 17, 2025 | 137.4 | 138.06 | 138.06 | 138.16 | 137.12 | 10,561 |
| July 16, 2025 | 135.86 | 135.3 | 135.3 | 136.64 | 135.3 | 9,905 |
| July 15, 2025 | 136.06 | 136.96 | 136.96 | 137.02 | 136.06 | 9,135 |
| July 14, 2025 | 134.34 | 134.72 | 134.72 | 134.86 | 133.6 | 7,326 |
| July 11, 2025 | 135.02 | 135.48 | 135.48 | 135.6 | 134.28 | 9,787 |
| July 10, 2025 | 135.24 | 135.24 | 135.24 | 135.88 | 134.62 | 10,607 |
| July 09, 2025 | 134.34 | 134.86 | 134.86 | 135.92 | 134.28 | 13,165 |
| July 08, 2025 | 134.24 | 134 | 134 | 134.34 | 133.9 | 4,833 |
| July 07, 2025 | 134.32 | 134.2 | 134.2 | 134.78 | 134.14 | 18,239 |
| July 04, 2025 | 134.56 | 134.04 | 134.04 | 134.6 | 133.8 | 1,203 |
| July 03, 2025 | 133.4 | 135.06 | 135.06 | 135.12 | 132.9 | 18,411 |
| July 02, 2025 | 132.02 | 132.76 | 132.76 | 133 | 130.92 | 78,158 |
| July 01, 2025 | 132.72 | 131.39 | 131.39 | 133.02 | 131.12 | 13,566 |
| June 30, 2025 | 132.42 | 132.11 | 132.11 | 132.68 | 131.96 | 12,196 |
| June 27, 2025 | 132 | 132.21 | 132.21 | 132.32 | 131.52 | 18,448 |
| June 26, 2025 | 131.26 | 131.04 | 131.04 | 131.52 | 130.76 | 35,550 |
| June 25, 2025 | 129.26 | 130.31 | 130.31 | 130.66 | 129.24 | 4,435 |
| June 24, 2025 | 128.68 | 129.16 | 129.16 | 129.16 | 128.3 | 8,426 |
| June 23, 2025 | 124.48 | 126.24 | 126.24 | 126.42 | 124.48 | 13,368 |
| June 20, 2025 | 125.96 | 125.73 | 125.73 | 127.06 | 125.2 | 11,411 |
| June 19, 2025 | 126.08 | 124.4 | 124.4 | 126.12 | 124.4 | 1,390 |
| June 18, 2025 | 126.22 | 126.4 | 126.4 | 126.62 | 125.88 | 3,461 |
| June 17, 2025 | 126.02 | 126.44 | 126.44 | 126.58 | 125.86 | 4,900 |
| June 16, 2025 | 125.56 | 126.81 | 126.81 | 127 | 125.4 | 3,000 |
| June 13, 2025 | 124.52 | 125.7 | 125.7 | 125.72 | 124.52 | 5,097 |
| June 12, 2025 | 125.52 | 126.51 | 126.51 | 126.64 | 124.94 | 6,748 |
| June 11, 2025 | 125.34 | 126.25 | 126.25 | 126.56 | 125.16 | 7,927 |
| June 10, 2025 | 125.16 | 124.88 | 124.88 | 125.44 | 124.58 | 15,048 |
| June 09, 2025 | 125.02 | 125.49 | 125.49 | 126.14 | 124.9 | 4,133 |
| June 06, 2025 | 124.14 | 125 | 125 | 125.52 | 124.13 | 8,920 |
| June 05, 2025 | 124.26 | 125.63 | 125.63 | 125.63 | 124.2 | 42,733 |
| June 04, 2025 | 124 | 124.55 | 124.55 | 124.76 | 123.84 | 8,830 |
| June 03, 2025 | 121.92 | 123.85 | 123.85 | 123.86 | 121.64 | 15,002 |
| June 02, 2025 | 120.46 | 121.64 | 121.64 | 121.94 | 120.22 | 10,864 |
| May 30, 2025 | 121.24 | 120.82 | 120.82 | 121.86 | 120.56 | 21,856 |
| May 29, 2025 | 124.1 | 122.18 | 122.18 | 124.68 | 121.68 | 10,260 |
| May 28, 2025 | 121.28 | 121.52 | 121.52 | 122 | 121.22 | 3,940 |
| May 27, 2025 | 120.48 | 121.12 | 121.12 | 121.12 | 120.28 | 16,260 |