153.00
+6.46(+4.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 147.38 | 153 | 153 | 153.14 | 147.38 | 18,900 |
| August 21, 2025 | 145.75 | 146.54 | 146.54 | 146.97 | 145.75 | 11,800 |
| August 20, 2025 | 147.01 | 146.57 | 146.57 | 147.01 | 146.26 | 9,717 |
| August 19, 2025 | 147.3 | 147.19 | 147.19 | 147.95 | 146.88 | 11,129 |
| August 18, 2025 | 146.58 | 147.29 | 147.29 | 147.39 | 146.58 | 12,200 |
| August 15, 2025 | 148.09 | 146.88 | 146.88 | 148.09 | 146.65 | 13,246 |
| August 14, 2025 | 147.68 | 148.08 | 148.08 | 148.08 | 146.58 | 9,235 |
| August 13, 2025 | 147.21 | 149.71 | 149.71 | 149.71 | 147.06 | 15,257 |
| August 12, 2025 | 142.66 | 146.26 | 146.26 | 146.26 | 142.66 | 28,900 |
| August 11, 2025 | 142.38 | 141.69 | 141.69 | 143 | 141.49 | 8,710 |
| August 08, 2025 | 142.32 | 141.93 | 141.93 | 142.32 | 141.73 | 4,511 |
| August 07, 2025 | 143.13 | 141.5 | 141.5 | 143.38 | 141.28 | 5,603 |
| August 06, 2025 | 141.75 | 142.06 | 142.06 | 142.34 | 141.75 | 6,538 |
| August 05, 2025 | 141.19 | 142 | 142 | 142.03 | 140.28 | 10,510 |
| August 04, 2025 | 139.14 | 140.84 | 140.84 | 140.84 | 139.14 | 7,202 |
| August 01, 2025 | 139.6 | 138.45 | 138.45 | 139.6 | 137.74 | 12,800 |
| July 31, 2025 | 142.45 | 141.34 | 141.34 | 142.45 | 141.26 | 10,278 |
| July 30, 2025 | 145.25 | 142.95 | 142.95 | 145.52 | 142.15 | 10,036 |
| July 29, 2025 | 146.26 | 144.84 | 144.84 | 146.4 | 144.65 | 13,200 |
| July 28, 2025 | 146.18 | 145.72 | 145.72 | 146.25 | 145.5 | 9,900 |
| July 25, 2025 | 146.04 | 146.02 | 146.02 | 146.06 | 144.87 | 14,223 |
| July 24, 2025 | 147.34 | 145.74 | 145.74 | 147.36 | 145.74 | 13,800 |
| July 23, 2025 | 147.2 | 147.8 | 147.8 | 147.8 | 146.84 | 12,646 |
| July 22, 2025 | 144.71 | 146.18 | 146.18 | 146.42 | 144.62 | 9,838 |
| July 21, 2025 | 145 | 143.88 | 143.88 | 145.59 | 143.88 | 10,600 |
| July 18, 2025 | 145.8 | 143.96 | 143.96 | 145.8 | 143.76 | 17,525 |
| July 17, 2025 | 143.2 | 144.91 | 144.91 | 145.26 | 143.2 | 7,000 |
| July 16, 2025 | 142.94 | 143.26 | 143.26 | 143.56 | 140.94 | 9,500 |
| July 15, 2025 | 146 | 142.44 | 142.44 | 146 | 142.44 | 7,405 |
| July 14, 2025 | 145.42 | 145.99 | 145.99 | 145.99 | 144.92 | 7,530 |
| July 11, 2025 | 146.28 | 145.42 | 145.42 | 146.28 | 145.33 | 5,500 |
| July 10, 2025 | 145.6 | 147.03 | 147.03 | 147.48 | 145.6 | 13,442 |
| July 09, 2025 | 145.25 | 145.75 | 145.75 | 145.75 | 144.21 | 8,728 |
| July 08, 2025 | 143.31 | 144.43 | 144.43 | 144.95 | 143.31 | 3,200 |
| July 07, 2025 | 144.79 | 143.06 | 143.06 | 144.99 | 142.9 | 11,700 |
| July 03, 2025 | 144.99 | 145.53 | 145.53 | 145.65 | 144.99 | 7,200 |
| July 02, 2025 | 142.52 | 144.51 | 144.51 | 144.51 | 141.89 | 89,300 |
| July 01, 2025 | 138.44 | 142 | 142 | 143.62 | 138.44 | 57,844 |
| June 30, 2025 | 139.37 | 139.09 | 139.09 | 139.37 | 138.68 | 11,700 |
| June 27, 2025 | 138.97 | 138.91 | 138.91 | 139.85 | 138.13 | 12,341 |
| June 26, 2025 | 137.54 | 138.89 | 138.89 | 138.89 | 137.54 | 10,807 |
| June 25, 2025 | 138.09 | 136.69 | 136.69 | 138.09 | 136.59 | 12,900 |
| June 24, 2025 | 137.65 | 138.15 | 138.15 | 138.71 | 137.47 | 15,828 |
| June 23, 2025 | 134.64 | 137.01 | 137.01 | 137.01 | 134.13 | 20,109 |
| June 20, 2025 | 136.25 | 135.06 | 135.06 | 136.25 | 134.75 | 7,646 |
| June 18, 2025 | 135.21 | 135.65 | 135.11 | 136.87 | 135.21 | 10,420 |
| June 17, 2025 | 135.93 | 135.04 | 134.5 | 135.93 | 135.01 | 6,100 |
| June 16, 2025 | 136.49 | 136.49 | 135.94 | 137.29 | 136.07 | 9,547 |
| June 13, 2025 | 136.27 | 135.09 | 134.55 | 136.4 | 134.91 | 24,100 |
| June 12, 2025 | 137.36 | 137.55 | 137 | 137.63 | 136.78 | 4,937 |
| June 11, 2025 | 139 | 137.84 | 137.29 | 139.19 | 137.79 | 6,735 |
| June 10, 2025 | 138.01 | 138.58 | 138.03 | 138.81 | 138.01 | 29,300 |
| June 09, 2025 | 136.89 | 137.28 | 136.73 | 138 | 136.65 | 19,110 |
| June 06, 2025 | 135.74 | 136.19 | 135.65 | 136.42 | 135.44 | 11,000 |
| June 05, 2025 | 134.5 | 134.06 | 133.52 | 134.72 | 133.47 | 11,600 |
| June 04, 2025 | 134.9 | 134.28 | 134.28 | 135.21 | 134 | 4,600 |
| June 03, 2025 | 132.79 | 134.8 | 134.8 | 135.11 | 132.1 | 10,805 |
| June 02, 2025 | 132.74 | 132.81 | 132.81 | 132.94 | 131.65 | 9,602 |
| May 30, 2025 | 132.82 | 133.09 | 133.09 | 133.38 | 132.41 | 36,214 |
| May 29, 2025 | 133.4 | 133.66 | 133.66 | 133.66 | 132.53 | 21,410 |