152.48
-1.63(-1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 153.72 | 154.11 | 154.11 | 155.1 | 152.98 | 3.71M |
| August 14, 2025 | 151.57 | 153.06 | 153.06 | 153.36 | 151.17 | 2.57M |
| August 13, 2025 | 149.62 | 152.44 | 152.44 | 152.76 | 148.92 | 3.33M |
| August 12, 2025 | 148.91 | 149.77 | 149.77 | 149.88 | 148.31 | 2.58M |
| August 11, 2025 | 147.67 | 149.02 | 149.02 | 149.81 | 147.35 | 3.07M |
| August 08, 2025 | 148.35 | 147.35 | 147.35 | 149 | 146.27 | 2.06M |
| August 07, 2025 | 147.5 | 148.24 | 148.24 | 149 | 146.9 | 3.79M |
| August 06, 2025 | 146.2 | 146.5 | 146.5 | 147.3 | 144.25 | 4.99M |
| August 05, 2025 | 160.05 | 146.12 | 146.12 | 160.05 | 144.51 | 7.34M |
| August 04, 2025 | 151.25 | 151.81 | 151.81 | 152.59 | 148.76 | 6.27M |
| August 01, 2025 | 146.18 | 147.38 | 147.38 | 147.79 | 145.1 | 3.15M |
| July 31, 2025 | 148 | 145.79 | 145.79 | 148.78 | 145.31 | 4.86M |
| July 30, 2025 | 151.35 | 148.81 | 148.81 | 152.3 | 148.63 | 3.04M |
| July 29, 2025 | 150.02 | 151.01 | 151.01 | 151.04 | 148.54 | 3.37M |
| July 28, 2025 | 152.27 | 150.75 | 150.75 | 152.47 | 150.34 | 2.26M |
| July 25, 2025 | 152.3 | 152.12 | 152.12 | 153.37 | 151.23 | 3.33M |
| July 24, 2025 | 153.56 | 152.82 | 152.82 | 154.04 | 152.22 | 3.32M |
| July 23, 2025 | 152.51 | 153.45 | 153.45 | 153.84 | 151.48 | 3.01M |
| July 22, 2025 | 147.71 | 151.19 | 151.19 | 151.31 | 147.25 | 4.56M |
| July 21, 2025 | 149.29 | 147.37 | 147.37 | 150.1 | 147.28 | 3M |
| July 18, 2025 | 150 | 148.6 | 148.6 | 150.85 | 147.59 | 4.72M |
| July 17, 2025 | 150 | 150.03 | 149.53 | 152.26 | 149.42 | 3.58M |
| July 16, 2025 | 153.44 | 151.54 | 151.03 | 154.01 | 150.94 | 3.96M |
| July 15, 2025 | 156.26 | 152.86 | 152.35 | 156.62 | 152.54 | 3.31M |
| July 14, 2025 | 155.23 | 155.65 | 155.13 | 156.7 | 154.7 | 1.99M |
| July 11, 2025 | 157.32 | 154.96 | 154.44 | 157.63 | 154.71 | 2.27M |
| July 10, 2025 | 158.7 | 158.8 | 158.27 | 161.77 | 157.06 | 3.49M |
| July 09, 2025 | 158.39 | 158.27 | 157.74 | 159.56 | 156.26 | 3.2M |
| July 08, 2025 | 156.76 | 157.8 | 157.27 | 160.24 | 156.73 | 2.89M |
| July 07, 2025 | 159.26 | 157.05 | 157.05 | 160 | 156.78 | 2.82M |
| July 03, 2025 | 158.05 | 159.18 | 159.18 | 159.47 | 157.61 | 1.38M |
| July 02, 2025 | 159.71 | 159.08 | 159.08 | 160.58 | 158.63 | 2.13M |
| July 01, 2025 | 154.94 | 159.19 | 159.19 | 160.95 | 152.75 | 3.93M |
| June 30, 2025 | 156.16 | 155.95 | 155.95 | 156.92 | 155.07 | 2.83M |
| June 27, 2025 | 156.33 | 156.17 | 156.17 | 157.33 | 155.4 | 2.99M |
| June 26, 2025 | 157.48 | 155.79 | 155.79 | 157.62 | 155.26 | 3.12M |
| June 25, 2025 | 156.88 | 157.23 | 157.23 | 158.7 | 155.11 | 2.97M |
| June 24, 2025 | 157.48 | 157.77 | 157.77 | 158.65 | 154.26 | 4.55M |
| June 23, 2025 | 156.77 | 157.34 | 157.34 | 158.46 | 155.99 | 2.39M |
| June 20, 2025 | 155.57 | 157.17 | 157.17 | 157.7 | 155 | 3.3M |
| June 18, 2025 | 157.09 | 155.06 | 155.06 | 158.1 | 154.54 | 4.66M |
| June 17, 2025 | 163.86 | 161.67 | 161.67 | 164.33 | 160.9 | 2.2M |
| June 16, 2025 | 165.83 | 164.38 | 164.38 | 166.77 | 163.27 | 2.47M |
| June 13, 2025 | 164.96 | 164.33 | 164.33 | 167.38 | 163.51 | 2.97M |
| June 12, 2025 | 166.49 | 168.82 | 168.82 | 168.83 | 165.52 | 2.33M |
| June 11, 2025 | 167.26 | 166.33 | 166.33 | 168.05 | 164.95 | 2.47M |
| June 10, 2025 | 164.23 | 167.1 | 167.1 | 167.36 | 164.23 | 2.74M |
| June 09, 2025 | 168.82 | 164.61 | 164.61 | 169.5 | 162.22 | 3.58M |
| June 06, 2025 | 169.58 | 170.16 | 170.16 | 171.52 | 169.37 | 1.51M |
| June 05, 2025 | 169.39 | 168.61 | 168.61 | 169.86 | 168.18 | 2.77M |
| June 04, 2025 | 170.75 | 168.59 | 168.59 | 171.26 | 168.07 | 3.09M |
| June 03, 2025 | 169.09 | 170.3 | 170.3 | 172.23 | 168.64 | 3.15M |
| June 02, 2025 | 167.82 | 169.42 | 169.42 | 169.48 | 166.26 | 2.55M |
| May 30, 2025 | 166.92 | 168.63 | 168.63 | 169.79 | 165.34 | 5.47M |
| May 29, 2025 | 165.92 | 167.14 | 167.14 | 167.79 | 165.11 | 2.45M |
| May 28, 2025 | 166.16 | 165.4 | 165.4 | 166.65 | 164.52 | 1.72M |
| May 27, 2025 | 164 | 166.26 | 166.26 | 166.89 | 163.83 | 2.32M |
| May 23, 2025 | 160.55 | 162.58 | 162.58 | 163.06 | 160.14 | 2.73M |
| May 22, 2025 | 160.26 | 161.97 | 161.97 | 162.61 | 159.64 | 2.91M |
| May 21, 2025 | 162.82 | 161.44 | 161.44 | 164.57 | 161.3 | 2.92M |