166.52
-0.3983(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 172.99 | 166.42 | 166.42 | 172.99 | 163.99 | 2,296 |
| August 14, 2025 | 166 | 162.56 | 162.56 | 166.48 | 158.01 | 21,378 |
| August 13, 2025 | 159.75 | 163.87 | 163.87 | 165.34 | 159.16 | 8,353 |
| August 12, 2025 | 159.41 | 157.69 | 157.69 | 160 | 154.84 | 471,525 |
| August 11, 2025 | 157.48 | 155.22 | 155.22 | 158.73 | 152.43 | 963 |
| August 08, 2025 | 154 | 155.3 | 155.3 | 155.9 | 154 | 105 |
| August 07, 2025 | 154.52 | 155.78 | 155.78 | 158.22 | 154.52 | 1,082 |
| August 06, 2025 | 155 | 155.07 | 154.67 | 156.16 | 154.31 | 4,854 |
| August 05, 2025 | 153.23 | 155.5 | 155.1 | 157.38 | 153.23 | 6,049 |
| August 04, 2025 | 147.14 | 152.65 | 152.65 | 153.04 | 147.14 | 3,121 |
| August 01, 2025 | 147.36 | 147.1 | 147.1 | 150.55 | 146.19 | 14,353 |
| July 31, 2025 | 142.74 | 143.08 | 143.08 | 144.33 | 141.13 | 638 |
| July 30, 2025 | 145 | 146.24 | 146.24 | 147.93 | 145 | 1,586 |
| July 29, 2025 | 146.2 | 145.93 | 145.93 | 147.49 | 145.66 | 1,574 |
| July 28, 2025 | 146 | 146 | 146 | 147.11 | 144.24 | 4,668 |
| July 25, 2025 | 145.04 | 144.5 | 144.5 | 145.72 | 143.54 | 4,552 |
| July 24, 2025 | 149.15 | 146.63 | 146.63 | 149.28 | 144.56 | 5,862 |
| July 23, 2025 | 155 | 149.34 | 149.34 | 156.7 | 148.51 | 11,226 |
| July 22, 2025 | 131.47 | 150.9 | 150.9 | 151.22 | 131.47 | 21,570 |
| July 21, 2025 | 132.35 | 131.68 | 131.68 | 133.3 | 130.79 | 332 |
| July 18, 2025 | 135.39 | 130.57 | 130.57 | 135.39 | 130.57 | 48,737 |
| July 17, 2025 | 131.36 | 131.44 | 131.44 | 132 | 130.83 | 200 |
| July 16, 2025 | 131.01 | 130.51 | 130.51 | 132.12 | 129.5 | 729 |
| July 15, 2025 | 136.82 | 130.84 | 130.84 | 137.6 | 130.81 | 944 |
| July 14, 2025 | 137.9 | 134.28 | 134.28 | 137.9 | 134.28 | 588 |
| July 11, 2025 | 137.38 | 137.36 | 137.36 | 138.01 | 136.68 | 276 |
| July 10, 2025 | 138.5 | 138.56 | 138.56 | 141.51 | 138.04 | 1,243 |
| July 09, 2025 | 132.66 | 136 | 136 | 136 | 132.34 | 1,721 |
| July 08, 2025 | 130.43 | 131.97 | 131.97 | 131.97 | 130.27 | 126 |
| July 07, 2025 | 131.5 | 131.12 | 131.12 | 132.19 | 129.94 | 141 |
| July 03, 2025 | 136.11 | 132.97 | 132.97 | 136.34 | 131.96 | 1,627 |
| July 02, 2025 | 135.34 | 135.15 | 135.15 | 136.12 | 133.86 | 632 |
| July 01, 2025 | 128.52 | 133.98 | 133.98 | 136.36 | 128 | 2,879 |
| June 30, 2025 | 128.82 | 128.63 | 128.63 | 129.13 | 128.45 | 310 |
| June 27, 2025 | 127.43 | 129.29 | 129.29 | 129.93 | 127.43 | 362 |
| June 26, 2025 | 126.71 | 126.98 | 126.98 | 127.93 | 125.94 | 304 |
| June 25, 2025 | 128.78 | 127.67 | 127.67 | 128.95 | 127.1 | 182 |
| June 24, 2025 | 127.59 | 128.58 | 128.58 | 129.77 | 126.77 | 584 |
| June 23, 2025 | 125 | 127.01 | 127.01 | 127.01 | 123.32 | 198 |
| June 20, 2025 | 123.45 | 121.92 | 121.92 | 123.58 | 121.65 | 450 |
| June 18, 2025 | 119.09 | 122.82 | 122.82 | 123.12 | 119.09 | 10,319 |
| June 17, 2025 | 124.49 | 121.38 | 121.38 | 125.4 | 120.98 | 197 |
| June 16, 2025 | 123.26 | 123.7 | 123.7 | 124.45 | 122.99 | 493 |
| June 13, 2025 | 125.5 | 123.89 | 123.89 | 126.02 | 123.78 | 468 |
| June 12, 2025 | 124.06 | 126.49 | 126.49 | 126.49 | 123.68 | 425 |
| June 11, 2025 | 128.91 | 125.79 | 125.79 | 130.01 | 125.79 | 2,111 |
| June 10, 2025 | 124.01 | 126.69 | 126.69 | 126.69 | 123.37 | 1,189 |
| June 09, 2025 | 122.21 | 122.55 | 122.55 | 122.55 | 120.9 | 406 |
| June 06, 2025 | 123.24 | 121.82 | 121.82 | 123.4 | 120.98 | 223 |
| June 05, 2025 | 122.97 | 123.64 | 123.64 | 123.64 | 121.44 | 289 |
| June 04, 2025 | 119.12 | 123.35 | 123.35 | 123.35 | 118.66 | 3,920 |
| June 03, 2025 | 116.79 | 117.73 | 117.73 | 118.15 | 116.65 | 1,007 |
| June 02, 2025 | 116.86 | 115.22 | 115.22 | 116.99 | 114.38 | 891 |
| May 30, 2025 | 117.75 | 117.87 | 117.87 | 118 | 117.24 | 322 |
| May 29, 2025 | 120.99 | 117.78 | 117.78 | 120.99 | 117.32 | 2,535 |
| May 28, 2025 | 120.75 | 118.29 | 118.29 | 121.3 | 117.9 | 1,791 |
| May 27, 2025 | 120 | 121 | 121 | 121 | 119.19 | 509 |
| May 23, 2025 | 117.97 | 118.2 | 118.2 | 118.75 | 117.96 | 531 |
| May 22, 2025 | 119.03 | 118.82 | 118.82 | 119.03 | 117.73 | 646 |
| May 21, 2025 | 121.93 | 119.99 | 119.99 | 122.31 | 119.99 | 970 |