168.19
-6.4325(-3.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 173.6 | 168.19 | 168.19 | 173.6 | 168.19 | 2,278 |
| August 15, 2025 | 180 | 174.62 | 174.62 | 180 | 173 | 4,727 |
| August 14, 2025 | 179.27 | 180.15 | 180.15 | 180.84 | 177.85 | 4,850 |
| August 13, 2025 | 177.86 | 179.23 | 179.23 | 179.66 | 177 | 1,020 |
| August 12, 2025 | 175.96 | 177.18 | 177.18 | 178.72 | 174.27 | 1,397 |
| August 11, 2025 | 170 | 172.4 | 172.4 | 175 | 168 | 3,184 |
| August 08, 2025 | 163.65 | 166.38 | 165.89 | 167.06 | 163.25 | 624 |
| August 07, 2025 | 164 | 162.64 | 162.64 | 164.5 | 161.91 | 983 |
| August 06, 2025 | 161.55 | 161.88 | 161.88 | 161.99 | 159.85 | 1,023 |
| August 05, 2025 | 160.96 | 160.48 | 160.48 | 161.89 | 159.22 | 909 |
| August 04, 2025 | 157.72 | 159.75 | 159.75 | 160.03 | 155.72 | 777 |
| August 01, 2025 | 152.5 | 153.08 | 156 | 156.59 | 152.02 | 1,272 |
| July 31, 2025 | 156.95 | 152.96 | 152.96 | 156.95 | 152.71 | 1,432 |
| July 30, 2025 | 149.94 | 158.26 | 157.15 | 159.26 | 149.94 | 3,358 |
| July 29, 2025 | 152.85 | 148.4 | 148.4 | 153.01 | 148.4 | 1,309 |
| July 28, 2025 | 151.7 | 151.53 | 151.53 | 152.62 | 151 | 1,780 |
| July 25, 2025 | 153.05 | 152.02 | 152.02 | 153.18 | 152.01 | 98 |
| July 24, 2025 | 152.89 | 152.9 | 153.51 | 153.84 | 152.26 | 777 |
| July 23, 2025 | 156.62 | 154 | 154 | 157 | 153.61 | 4,350 |
| July 22, 2025 | 155.19 | 157.27 | 157.27 | 158.22 | 153.39 | 23,418 |
| July 21, 2025 | 150.3 | 152.72 | 152.72 | 152.92 | 149.8 | 713 |
| July 18, 2025 | 150.29 | 149.76 | 149.76 | 151.78 | 149.45 | 26,842 |
| July 17, 2025 | 148.79 | 149.7 | 149.7 | 150.23 | 148.79 | 212 |
| July 16, 2025 | 148.25 | 149.83 | 149.83 | 149.89 | 147.8 | 7,806 |
| July 15, 2025 | 148.6 | 148.66 | 148.66 | 148.8 | 146.83 | 346 |
| July 14, 2025 | 148.51 | 149.44 | 149.44 | 150.01 | 148.38 | 398 |
| July 11, 2025 | 151.65 | 149.35 | 149.35 | 151.65 | 149.03 | 255 |
| July 10, 2025 | 151.73 | 151.9 | 151.9 | 152.32 | 151.41 | 474 |
| July 09, 2025 | 152 | 152.08 | 152.08 | 153.33 | 151.53 | 245 |
| July 08, 2025 | 153.52 | 153.44 | 153.44 | 153.91 | 152.75 | 507 |
| July 07, 2025 | 156.36 | 155.3 | 155.3 | 156.36 | 153.96 | 148 |
| July 03, 2025 | 157.44 | 154.79 | 154.79 | 157.89 | 154.12 | 531 |
| July 02, 2025 | 158.24 | 158.14 | 158.14 | 159.06 | 156.93 | 11,240 |
| July 01, 2025 | 160.61 | 160.35 | 160.35 | 160.72 | 158.65 | 1,781 |
| June 30, 2025 | 157.74 | 158.05 | 158.05 | 158.94 | 156.99 | 315 |
| June 27, 2025 | 157.69 | 157.73 | 157.73 | 158.48 | 157.21 | 375 |
| June 26, 2025 | 157.74 | 157.35 | 157.35 | 157.99 | 157 | 554 |
| June 25, 2025 | 159.93 | 157.79 | 157.79 | 159.93 | 157.42 | 213 |
| June 24, 2025 | 155.84 | 156.83 | 156.83 | 157.28 | 154.41 | 532 |
| June 23, 2025 | 150.73 | 153.6 | 153.6 | 153.79 | 150.06 | 601 |
| June 20, 2025 | 152.09 | 151.36 | 151.36 | 154.1 | 150 | 350 |
| June 18, 2025 | 151.13 | 151.84 | 151.84 | 153.19 | 149.93 | 1,155 |
| June 17, 2025 | 151.04 | 150.51 | 150.51 | 151.14 | 149.71 | 347 |
| June 16, 2025 | 148.48 | 148.64 | 148.64 | 149.37 | 147.99 | 213 |
| June 13, 2025 | 149.43 | 149.18 | 149.18 | 150.24 | 148.53 | 224 |
| June 12, 2025 | 147.63 | 147.99 | 147.99 | 148.04 | 147.17 | 132 |
| June 11, 2025 | 146.89 | 147.26 | 147.26 | 147.31 | 145.65 | 107 |
| June 10, 2025 | 147.05 | 147.42 | 147.42 | 149 | 145.78 | 534 |
| June 09, 2025 | 147.76 | 146.31 | 146.31 | 149.46 | 146.16 | 859 |
| June 06, 2025 | 148.24 | 149.3 | 149.3 | 150.9 | 148 | 180 |
| June 05, 2025 | 148.99 | 147.68 | 147.68 | 148.99 | 146.99 | 213 |
| June 04, 2025 | 146.24 | 147.43 | 147.43 | 148.84 | 145.73 | 238 |
| June 03, 2025 | 145.41 | 145.84 | 145.84 | 145.92 | 144.87 | 92 |
| June 02, 2025 | 143.61 | 145.03 | 145.03 | 145.99 | 143.47 | 545 |
| May 30, 2025 | 143.19 | 143.05 | 143.05 | 143.72 | 141.73 | 319 |
| May 29, 2025 | 147.44 | 142.32 | 142.32 | 148.31 | 142.32 | 1,575 |
| May 28, 2025 | 147.31 | 146.98 | 146.98 | 147.6 | 146.5 | 68 |
| May 27, 2025 | 147.43 | 147.02 | 146.83 | 147.97 | 146.43 | 1,127 |
| May 23, 2025 | 147 | 146.87 | 146.87 | 147.62 | 146.49 | 295 |
| May 22, 2025 | 150.78 | 147.95 | 147.95 | 151.29 | 147.46 | 782 |