177.33
+0.17(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | 0 |
September 04, 2025 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | 224 |
September 03, 2025 | 175.85 | 175.25 | 175.25 | 176.05 | 175.25 | 26 |
September 02, 2025 | 176.1 | 176.32 | 176.32 | 176.32 | 175.93 | 117 |
August 29, 2025 | 181.29 | 179.02 | 179.02 | 181.29 | 179.02 | 73 |
August 28, 2025 | 183.84 | 181.49 | 180.97 | 183.84 | 181.35 | 8 |
August 27, 2025 | 180.99 | 182.64 | 182.12 | 183.38 | 180.92 | 12 |
August 26, 2025 | 180.45 | 181.16 | 180.64 | 181.16 | 180.45 | 8 |
August 22, 2025 | 179.08 | 183.29 | 182.76 | 183.29 | 178.94 | 11 |
August 21, 2025 | 177.58 | 177.53 | 177.02 | 179.03 | 177.48 | 60 |
August 20, 2025 | 178.5 | 178.16 | 177.65 | 179.7 | 178.16 | 67 |
August 19, 2025 | 177 | 178.5 | 177.99 | 178.87 | 177 | 249 |
August 18, 2025 | 176.43 | 177.2 | 177.2 | 177.2 | 176 | 113 |
August 15, 2025 | 179 | 178.27 | 178.27 | 179 | 178.27 | 2 |
August 14, 2025 | 179.95 | 178.76 | 178.76 | 180.12 | 178.76 | 39 |
August 13, 2025 | 179.3 | 180.17 | 180.17 | 181.11 | 178.23 | 50 |
August 12, 2025 | 176.14 | 176 | 176 | 176.14 | 176 | 50 |
August 11, 2025 | 174.05 | 174.49 | 174.49 | 174.56 | 174.05 | 72 |
August 08, 2025 | 175 | 175.03 | 175.03 | 175.44 | 172.75 | 4 |
August 07, 2025 | 174.06 | 174.3 | 174.3 | 176.13 | 173.82 | 223 |
August 06, 2025 | 177.96 | 175.55 | 175.55 | 177.96 | 175.27 | 12 |
August 05, 2025 | 176.87 | 176.89 | 176.89 | 177.4 | 175.7 | 397 |
August 04, 2025 | 175.37 | 175.79 | 175.79 | 175.79 | 175.15 | 528 |
August 01, 2025 | 178.16 | 175.26 | 175.26 | 178.16 | 175.26 | 15 |
July 31, 2025 | 181.57 | 182.05 | 182.05 | 182.95 | 181.57 | 26 |
July 30, 2025 | 184.9 | 184.66 | 184.66 | 184.99 | 183.21 | 34 |
July 29, 2025 | 186.33 | 185.33 | 185.33 | 186.33 | 184.85 | 9 |
July 28, 2025 | 190 | 186.3 | 186.3 | 194.02 | 185.57 | 218 |
July 25, 2025 | 186.7 | 185.27 | 185.27 | 187.91 | 184.25 | 189 |
July 24, 2025 | 195.03 | 185.65 | 185.65 | 195.03 | 184.88 | 696 |
July 23, 2025 | 190.45 | 190.36 | 190.36 | 190.45 | 190.36 | 76 |
July 22, 2025 | 186.51 | 188.7 | 188.7 | 188.7 | 186.51 | 22 |
July 21, 2025 | 186.71 | 188.44 | 188.44 | 189.73 | 186.71 | 89 |
July 18, 2025 | 190.59 | 190.58 | 190.58 | 190.59 | 190.58 | 5 |
July 17, 2025 | 189.88 | 189.75 | 189.75 | 189.88 | 188.93 | 119 |
July 16, 2025 | 187.5 | 187.35 | 187.35 | 187.5 | 185.41 | 241 |
July 15, 2025 | 191.16 | 187.61 | 187.61 | 191.16 | 187.61 | 25 |
July 14, 2025 | 187.02 | 188.2 | 188.2 | 188.85 | 187 | 288 |
July 11, 2025 | 190.05 | 189.24 | 189.24 | 190.05 | 188.3 | 6 |
July 10, 2025 | 190.88 | 192.25 | 192.25 | 192.25 | 189.08 | 40 |
July 09, 2025 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | 144 |
July 08, 2025 | 187.93 | 189.2 | 189.2 | 189.2 | 187.46 | 60 |
July 07, 2025 | 187.88 | 188.63 | 188.63 | 189.26 | 187.67 | 84 |
July 03, 2025 | 188.58 | 188.89 | 188.89 | 188.95 | 187.76 | 50 |
July 02, 2025 | 187.3 | 186.26 | 186.26 | 187.3 | 186.09 | 11 |
July 01, 2025 | 182.97 | 186 | 186 | 186 | 182.97 | 11 |
June 30, 2025 | 183.3 | 183.12 | 183.12 | 183.39 | 182.27 | 92 |
June 27, 2025 | 182.51 | 184.11 | 184.11 | 184.19 | 182.51 | 326 |
June 26, 2025 | 182.08 | 183.49 | 183.49 | 183.49 | 181.27 | 57 |
June 25, 2025 | 179.8 | 180.05 | 180.05 | 180.05 | 179.36 | 168 |
June 24, 2025 | 177.9 | 179.15 | 179.15 | 179.23 | 177.9 | 91 |
June 23, 2025 | 174.52 | 174.98 | 174.98 | 174.98 | 174.52 | 12 |
June 20, 2025 | 177.75 | 176.74 | 176.74 | 177.75 | 176.74 | 11 |
June 18, 2025 | 175.78 | 176.03 | 176.03 | 176.66 | 175.16 | 8 |
June 17, 2025 | 178.63 | 178.38 | 178.38 | 179.46 | 177.91 | 6 |
June 16, 2025 | 179.22 | 180.47 | 180.47 | 180.47 | 178.23 | 23 |
June 13, 2025 | 176.13 | 178.53 | 178.53 | 178.53 | 176.13 | 17 |
June 12, 2025 | 178.59 | 178.66 | 178.66 | 178.66 | 177.06 | 14 |
June 11, 2025 | 181.33 | 180.11 | 180.11 | 181.97 | 180.11 | 324 |
June 10, 2025 | 181.96 | 180.54 | 180.54 | 181.96 | 180.5 | 169 |