155.08
+1.9832(+1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 149.21 | 153.1 | 153.1 | 154.62 | 148.38 | 1.82M |
| September 04, 2025 | 143.74 | 147.15 | 147.15 | 147.53 | 138.36 | 1.92M |
| September 03, 2025 | 137.55 | 144.65 | 144.65 | 144.82 | 136.33 | 1.43M |
| September 02, 2025 | 138.78 | 137.33 | 137.33 | 139.76 | 136.76 | 1.36M |
| August 29, 2025 | 137.75 | 141.08 | 141.08 | 142.53 | 136.89 | 1.41M |
| August 28, 2025 | 136 | 138.87 | 138.87 | 139.15 | 134.8 | 1.41M |
| August 27, 2025 | 132.72 | 136.38 | 136.38 | 136.57 | 132.5 | 1.03M |
| August 26, 2025 | 132.41 | 131.65 | 131.65 | 133.88 | 130.99 | 1.45M |
| August 25, 2025 | 131.82 | 132.37 | 132.37 | 134.89 | 131.24 | 731,232 |
| August 22, 2025 | 126.29 | 131.82 | 131.82 | 132.74 | 125.4 | 1.22M |
| August 21, 2025 | 125.74 | 126.8 | 126.8 | 126.81 | 123 | 779,929 |
| August 20, 2025 | 125.81 | 126.92 | 126.92 | 127.53 | 123.04 | 1.06M |
| August 19, 2025 | 129 | 126.62 | 126.62 | 129.87 | 125.65 | 1.24M |
| August 18, 2025 | 125.29 | 128.77 | 128.77 | 130.35 | 125.1 | 1.62M |
| August 15, 2025 | 120.95 | 124.35 | 124.35 | 124.98 | 120.95 | 1.28M |
| August 14, 2025 | 119.1 | 120.39 | 120.39 | 120.77 | 115.83 | 1.53M |
| August 13, 2025 | 118.28 | 120.73 | 120.73 | 123.08 | 115.57 | 1.89M |
| August 12, 2025 | 116 | 117.33 | 117.33 | 119.56 | 115.54 | 1.68M |
| August 11, 2025 | 123.43 | 115.43 | 115.43 | 126.39 | 114.89 | 1.89M |
| August 08, 2025 | 133.49 | 122.85 | 122.85 | 134.95 | 121.84 | 2.14M |
| August 07, 2025 | 132.35 | 133.49 | 133.49 | 137.78 | 129.22 | 3.36M |
| August 06, 2025 | 144.25 | 128.49 | 128.49 | 145 | 127.23 | 3.51M |
| August 05, 2025 | 132.56 | 128.09 | 128.09 | 133.56 | 126.23 | 2.57M |
| August 04, 2025 | 132.61 | 131.44 | 131.44 | 132.62 | 128.1 | 2.12M |
| August 01, 2025 | 134.57 | 128.97 | 128.97 | 135.22 | 128.54 | 746,229 |
| July 31, 2025 | 139.27 | 136.03 | 136.03 | 139.27 | 135.32 | 1.3M |
| July 30, 2025 | 148.41 | 139.37 | 139.37 | 149.29 | 139 | 2.02M |
| July 29, 2025 | 150.8 | 148.45 | 148.45 | 152.02 | 148.07 | 793,531 |
| July 28, 2025 | 152.72 | 150.5 | 150.5 | 154.95 | 150.23 | 515,456 |
| July 25, 2025 | 152.39 | 152.49 | 152.49 | 154.58 | 151.01 | 608,800 |
| July 24, 2025 | 154.55 | 152.37 | 152.37 | 155.24 | 151.12 | 835,600 |
| July 23, 2025 | 154.81 | 154.57 | 154.57 | 156.5 | 153.97 | 355,776 |
| July 22, 2025 | 154.2 | 154.57 | 154.57 | 155.78 | 152.59 | 405,217 |
| July 21, 2025 | 155.37 | 153.96 | 153.96 | 156.13 | 153.59 | 416,145 |
| July 18, 2025 | 155.65 | 155.05 | 155.05 | 155.65 | 152.26 | 423,400 |
| July 17, 2025 | 153.37 | 154.71 | 154.71 | 156.46 | 152.2 | 702,737 |
| July 16, 2025 | 148.23 | 153 | 153 | 153.22 | 145.64 | 985,932 |
| July 15, 2025 | 152.63 | 146.83 | 146.83 | 152.89 | 146.47 | 604,318 |
| July 14, 2025 | 151.28 | 149.61 | 149.61 | 154 | 149.4 | 599,677 |
| July 11, 2025 | 154.75 | 152.27 | 152.27 | 156.5 | 150.2 | 680,237 |
| July 10, 2025 | 158.38 | 155.95 | 155.95 | 158.38 | 154.69 | 799,700 |
| July 09, 2025 | 162 | 158 | 158 | 162.98 | 157.41 | 853,200 |
| July 08, 2025 | 164.71 | 161.76 | 161.76 | 165.87 | 161.61 | 450,806 |
| July 07, 2025 | 162.85 | 163.68 | 163.68 | 165.79 | 161.52 | 467,444 |
| July 03, 2025 | 165.23 | 164.29 | 164.29 | 167.52 | 164.17 | 495,341 |
| July 02, 2025 | 162.45 | 164.58 | 164.58 | 165.96 | 161.03 | 666,600 |
| July 01, 2025 | 158.46 | 161.03 | 161.03 | 163.36 | 157.66 | 497,617 |
| June 30, 2025 | 159.25 | 158.46 | 158.46 | 161 | 157.02 | 868,823 |
| June 27, 2025 | 159.57 | 158.01 | 158.01 | 160.93 | 155.04 | 942,900 |
| June 26, 2025 | 160.8 | 159.26 | 159.26 | 160.97 | 155.98 | 615,740 |
| June 25, 2025 | 163.48 | 159.77 | 159.77 | 164.37 | 159.05 | 645,865 |
| June 24, 2025 | 161.7 | 161.21 | 161.21 | 163.9 | 160.38 | 959,295 |
| June 23, 2025 | 158 | 158.69 | 158.69 | 159.68 | 154.77 | 621,690 |
| June 20, 2025 | 157.97 | 157.92 | 157.92 | 159.72 | 155.82 | 1.09M |
| June 18, 2025 | 158.09 | 158.5 | 158.5 | 159.11 | 151.01 | 2.63M |
| June 17, 2025 | 155.82 | 157.15 | 157.15 | 157.96 | 154.53 | 878,240 |
| June 16, 2025 | 155.17 | 156.64 | 156.64 | 157.82 | 154.14 | 1.03M |
| June 13, 2025 | 150.3 | 149.1 | 149.1 | 151.75 | 146.96 | 2.18M |
| June 12, 2025 | 155.31 | 154.75 | 154.75 | 156.84 | 153.76 | 783,792 |
| June 11, 2025 | 159.01 | 155.5 | 155.5 | 159.1 | 154.57 | 824,600 |