165.51
+8.22(+5.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 161.21 | 165.51 | 165.51 | 165.51 | 155.7 | 8 |
| August 15, 2025 | 161.45 | 157.29 | 157.29 | 161.45 | 156.65 | 47 |
| August 14, 2025 | 160.18 | 159.85 | 159.85 | 161.14 | 158.23 | 26 |
| August 13, 2025 | 158 | 158.53 | 158.53 | 158.53 | 157.71 | 147 |
| August 12, 2025 | 155.7 | 158.74 | 158.74 | 158.74 | 153.99 | 111 |
| August 11, 2025 | 157.5 | 152.71 | 152.71 | 157.5 | 152.34 | 141 |
| August 08, 2025 | 156.46 | 155.05 | 155.05 | 157.35 | 154.6 | 424 |
| August 07, 2025 | 159.37 | 156.33 | 156.33 | 159.37 | 155.67 | 1,240 |
| August 06, 2025 | 157.33 | 156.28 | 156.28 | 158.25 | 155.6 | 60 |
| August 05, 2025 | 162.14 | 160.4 | 160.4 | 162.14 | 158.24 | 2,900 |
| August 04, 2025 | 165.25 | 159.2 | 159.2 | 165.25 | 159.2 | 718 |
| August 01, 2025 | 166.12 | 162.64 | 162.64 | 166.41 | 160 | 2,271 |
| July 31, 2025 | 169.5 | 168.02 | 168.02 | 171.72 | 166.58 | 311 |
| July 30, 2025 | 188.2 | 176.26 | 176.26 | 188.2 | 168.18 | 2,217 |
| July 29, 2025 | 212.98 | 202.22 | 202.22 | 212.98 | 201.84 | 287 |
| July 28, 2025 | 206.65 | 203.97 | 203.97 | 206.65 | 203.97 | 750 |
| July 25, 2025 | 211.14 | 205.23 | 205.23 | 211.14 | 205.23 | 128 |
| July 24, 2025 | 206.91 | 210.7 | 210.7 | 211.38 | 205.24 | 805 |
| July 23, 2025 | 198 | 205.23 | 205.23 | 205.44 | 193 | 1,195 |
| July 22, 2025 | 193.5 | 197.47 | 197.47 | 197.47 | 189.47 | 489 |
| July 21, 2025 | 195.56 | 190.3 | 190.3 | 195.56 | 189.95 | 75 |
| July 18, 2025 | 194.59 | 193.5 | 193.5 | 198.47 | 190.24 | 569 |
| July 17, 2025 | 194.45 | 194.82 | 194.82 | 195.5 | 191.73 | 15 |
| July 16, 2025 | 194.39 | 191.5 | 191.5 | 195.85 | 190.55 | 799 |
| July 15, 2025 | 195.08 | 196.5 | 196.5 | 197.4 | 195.08 | 273 |
| July 14, 2025 | 190.29 | 193.52 | 193.52 | 195.5 | 188.61 | 247 |
| July 11, 2025 | 188.71 | 190.91 | 190.91 | 191.95 | 186.8 | 160 |
| July 10, 2025 | 182.23 | 194.48 | 194.48 | 194.48 | 176.65 | 1,325 |
| July 09, 2025 | 178.58 | 177.42 | 177.42 | 180.36 | 177.42 | 2,320 |
| July 08, 2025 | 184.79 | 176.05 | 177.08 | 185.14 | 175.87 | 157 |
| July 07, 2025 | 180.61 | 181.75 | 181.75 | 185 | 180.61 | 109 |
| July 03, 2025 | 177.43 | 180.03 | 180.03 | 182.1 | 177.43 | 326 |
| July 02, 2025 | 176.09 | 177.52 | 177.52 | 178.48 | 175.64 | 273 |
| July 01, 2025 | 167.78 | 173.65 | 173.65 | 177.23 | 166.74 | 613 |
| June 30, 2025 | 174.7 | 165.47 | 165.47 | 175.72 | 163.74 | 641 |
| June 27, 2025 | 179.95 | 175.69 | 175.69 | 180.1 | 173.76 | 143 |
| June 26, 2025 | 176.1 | 179.98 | 179.98 | 189.14 | 175.9 | 2,156 |
| June 25, 2025 | 169.91 | 172.55 | 172.55 | 174.99 | 166.5 | 1,211 |
| June 24, 2025 | 145 | 167.41 | 167.41 | 168.9 | 145 | 2,953 |
| June 23, 2025 | 134.44 | 135.29 | 135.29 | 140.13 | 134.44 | 1,129 |
| June 20, 2025 | 130.84 | 133.16 | 133.16 | 134.39 | 130.18 | 204 |
| June 18, 2025 | 126.52 | 130.17 | 130.17 | 130.72 | 126.52 | 181 |
| June 17, 2025 | 127.19 | 127.96 | 127.96 | 127.96 | 126.62 | 124 |
| June 16, 2025 | 124.02 | 124.13 | 124.13 | 124.13 | 123.01 | 550 |
| June 13, 2025 | 123.11 | 119.76 | 119.76 | 123.88 | 119.76 | 133 |
| June 12, 2025 | 127.91 | 123.21 | 123.21 | 127.91 | 123.21 | 40 |
| June 11, 2025 | 127.49 | 126.7 | 126.7 | 127.9 | 126.55 | 117 |
| June 10, 2025 | 123.23 | 126.68 | 126.68 | 128.2 | 122.38 | 248 |
| June 09, 2025 | 125.83 | 128.48 | 128.48 | 129.33 | 124.65 | 450 |
| June 06, 2025 | 117.07 | 120.65 | 120.65 | 121.68 | 116.31 | 178 |
| June 05, 2025 | 112.81 | 118.38 | 118.38 | 118.59 | 110.77 | 1,305 |
| June 04, 2025 | 116.19 | 112.22 | 112.22 | 117.03 | 110.37 | 6,097 |
| June 03, 2025 | 119.3 | 117.11 | 117.11 | 120.47 | 116.96 | 606 |
| June 02, 2025 | 120.64 | 118.71 | 118.71 | 122.26 | 118.11 | 6,800 |
| May 30, 2025 | 119.97 | 121.1 | 121.1 | 121.39 | 118.4 | 402 |
| May 29, 2025 | 122.05 | 118.29 | 118.29 | 122.82 | 118.29 | 41 |
| May 28, 2025 | 121.94 | 122.78 | 122.78 | 123.97 | 121.04 | 210 |
| May 27, 2025 | 121.97 | 122.08 | 122.08 | 122.6 | 120.69 | 290 |
| May 23, 2025 | 117.5 | 117.8 | 117.8 | 120.13 | 115.89 | 1,636 |
| May 22, 2025 | 108.6 | 114.29 | 114.29 | 114.29 | 106.95 | 110 |