145.37
+5.08(+3.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 140.97 | 145.37 | 145.37 | 145.7 | 140.13 | 2.11M |
| August 21, 2025 | 139.99 | 140.29 | 140.29 | 140.48 | 137.88 | 2.39M |
| August 20, 2025 | 138.31 | 140.51 | 140.51 | 141.22 | 138 | 2.08M |
| August 19, 2025 | 137.27 | 137.93 | 137.93 | 139.89 | 136.87 | 1.54M |
| August 18, 2025 | 135.67 | 136.81 | 136.81 | 137.05 | 135.02 | 1.87M |
| August 15, 2025 | 135.47 | 136.8 | 136.8 | 137.35 | 135.01 | 2.04M |
| August 14, 2025 | 134.88 | 135.82 | 135.82 | 136.45 | 133.33 | 1.91M |
| August 13, 2025 | 133.39 | 136.15 | 136.15 | 136.28 | 133.06 | 2.09M |
| August 12, 2025 | 132.65 | 133.38 | 133.38 | 135.23 | 131.52 | 1.82M |
| August 11, 2025 | 133.97 | 131.77 | 131.77 | 134.61 | 130.78 | 2.12M |
| August 08, 2025 | 133.56 | 133.29 | 133.29 | 134.87 | 132.5 | 2.17M |
| August 07, 2025 | 135 | 132.59 | 132.59 | 135.75 | 132.09 | 2.06M |
| August 06, 2025 | 138.06 | 133.46 | 133.46 | 138.16 | 132.86 | 2.76M |
| August 05, 2025 | 135 | 136.83 | 136.83 | 137.25 | 133.93 | 2.18M |
| August 04, 2025 | 133.6 | 135.04 | 135.04 | 135.66 | 132.67 | 2.92M |
| August 01, 2025 | 135.16 | 133.18 | 133.18 | 136.28 | 132.49 | 2.25M |
| July 31, 2025 | 137.31 | 137.31 | 137.31 | 138.72 | 136.48 | 3.57M |
| July 30, 2025 | 142.91 | 139.37 | 138.24 | 143.58 | 138.07 | 4.63M |
| July 29, 2025 | 144.94 | 144.73 | 143.56 | 145.33 | 141.53 | 3.25M |
| July 28, 2025 | 142.87 | 144.75 | 143.58 | 144.97 | 142.73 | 2.21M |
| July 25, 2025 | 141.88 | 141.97 | 141.97 | 143.29 | 140.08 | 2.79M |
| July 24, 2025 | 144.6 | 140.34 | 140.34 | 145.01 | 139.61 | 6.18M |
| July 23, 2025 | 145.67 | 147.54 | 147.54 | 147.7 | 144.98 | 2.95M |
| July 22, 2025 | 144.63 | 145.11 | 145.11 | 147.46 | 144.63 | 2.82M |
| July 21, 2025 | 145.43 | 146.28 | 146.28 | 147.5 | 144.77 | 2.13M |
| July 18, 2025 | 147.44 | 146.15 | 146.15 | 148.75 | 145.49 | 3.42M |
| July 17, 2025 | 144 | 144.67 | 144.67 | 145.33 | 143.61 | 2.42M |
| July 16, 2025 | 147.8 | 143.19 | 143.19 | 149.03 | 142.92 | 4M |
| July 15, 2025 | 149.13 | 148.8 | 148.8 | 150.44 | 147.82 | 2.57M |
| July 14, 2025 | 151.91 | 148.87 | 148.87 | 151.91 | 148.5 | 2.63M |
| July 11, 2025 | 153.26 | 153.05 | 153.05 | 154.5 | 152.2 | 3.06M |
| July 10, 2025 | 149.14 | 154.81 | 154.81 | 155.12 | 147.82 | 3.76M |
| July 09, 2025 | 148.82 | 149.07 | 149.07 | 150.36 | 147.86 | 3.3M |
| July 08, 2025 | 144.87 | 148.67 | 148.67 | 148.97 | 143.78 | 7.59M |
| July 07, 2025 | 143.64 | 143.74 | 143.74 | 145.26 | 142.73 | 2.54M |
| July 03, 2025 | 141.59 | 144.58 | 144.58 | 145.84 | 141.05 | 2.22M |
| July 02, 2025 | 139.71 | 142.06 | 142.06 | 142.48 | 137.91 | 3.53M |
| July 01, 2025 | 134.86 | 138.01 | 138.01 | 139.63 | 134.25 | 3.58M |
| June 30, 2025 | 134.07 | 134.42 | 134.42 | 135.69 | 133.75 | 2.41M |
| June 27, 2025 | 136.14 | 134.69 | 134.69 | 136.46 | 133.27 | 8.05M |
| June 26, 2025 | 136.08 | 136.97 | 136.97 | 137.9 | 134.54 | 2.74M |
| June 25, 2025 | 135.58 | 135.72 | 135.72 | 137.5 | 134.66 | 2.33M |
| June 24, 2025 | 135.93 | 135.85 | 135.85 | 137.44 | 134.75 | 2.97M |
| June 23, 2025 | 142.23 | 137.06 | 137.06 | 142.48 | 136.11 | 3.23M |
| June 20, 2025 | 140.09 | 141.1 | 141.1 | 141.98 | 139 | 5.44M |
| June 18, 2025 | 141.26 | 139.42 | 139.42 | 142.53 | 139.28 | 2.87M |
| June 17, 2025 | 139.39 | 141.77 | 141.77 | 142.93 | 137.82 | 4.29M |
| June 16, 2025 | 135 | 137.76 | 137.76 | 138.45 | 133.98 | 3.43M |
| June 13, 2025 | 132.03 | 134.11 | 134.11 | 134.14 | 131.96 | 3.76M |
| June 12, 2025 | 132.76 | 133.5 | 133.5 | 133.58 | 131.28 | 2.12M |
| June 11, 2025 | 133.06 | 134.06 | 134.06 | 134.56 | 131.12 | 2.4M |
| June 10, 2025 | 129.96 | 131.93 | 131.93 | 133.36 | 129.65 | 2.15M |
| June 09, 2025 | 129.4 | 128.26 | 128.26 | 130.23 | 128.02 | 2.62M |
| June 06, 2025 | 128.11 | 128.35 | 128.35 | 130.44 | 127.84 | 2.61M |
| June 05, 2025 | 127.26 | 126.88 | 126.88 | 128.1 | 125.77 | 1.85M |
| June 04, 2025 | 130.39 | 126.54 | 126.54 | 131.83 | 125.5 | 4.46M |
| June 03, 2025 | 128.38 | 130.95 | 130.95 | 132.06 | 127.08 | 2.31M |
| June 02, 2025 | 131.21 | 128.3 | 128.3 | 131.21 | 125.1 | 2.82M |
| May 30, 2025 | 129.11 | 128.97 | 128.97 | 130.36 | 128.15 | 3.87M |
| May 29, 2025 | 126.89 | 129.16 | 129.16 | 129.38 | 125.61 | 2.57M |