171.06
+0.9263(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 166 | 171.06 | 171.06 | 171.09 | 166 | 185 |
| June 16, 2025 | 169.2 | 170.13 | 170.13 | 170.58 | 169.04 | 63 |
| June 13, 2025 | 172.99 | 172.59 | 172.59 | 174.1 | 171.77 | 241 |
| June 12, 2025 | 168.05 | 168.96 | 168.96 | 170.83 | 167.95 | 260 |
| June 11, 2025 | 168.19 | 168.65 | 168.65 | 169.12 | 166.72 | 165 |
| June 10, 2025 | 167.33 | 168.38 | 168.38 | 169.69 | 166.3 | 443 |
| June 09, 2025 | 161.45 | 162.8 | 162.8 | 166.48 | 161.16 | 209 |
| June 06, 2025 | 164.09 | 161.38 | 161.28 | 164.75 | 161.03 | 124 |
| June 05, 2025 | 161.48 | 162.76 | 162.76 | 162.76 | 160.61 | 300 |
| June 04, 2025 | 163.5 | 161.88 | 161.88 | 163.6 | 161.38 | 1,643 |
| June 03, 2025 | 160.78 | 162.28 | 162.28 | 162.5 | 160.65 | 147 |
| June 02, 2025 | 159.5 | 160.21 | 160.21 | 160.32 | 158.27 | 280 |
| May 30, 2025 | 160.5 | 160.2 | 160.2 | 161.46 | 160.2 | 482 |
| May 29, 2025 | 158.98 | 158.44 | 158.44 | 162 | 154.59 | 917 |
| May 28, 2025 | 156.66 | 156.74 | 156.74 | 158.47 | 156.61 | 102 |
| May 27, 2025 | 156.29 | 156.95 | 156.95 | 158.65 | 155.63 | 216 |
| May 23, 2025 | 152.59 | 153.8 | 153.8 | 154.84 | 152.59 | 299 |
| May 22, 2025 | 151.51 | 153.02 | 153.02 | 153.08 | 150.34 | 273 |
| May 21, 2025 | 156.01 | 152.28 | 152.28 | 156.05 | 152.28 | 330 |
| May 20, 2025 | 156.6 | 157.42 | 157.42 | 157.53 | 155.55 | 260 |
| May 19, 2025 | 158.55 | 157.14 | 157.14 | 158.55 | 156.53 | 412 |
| May 16, 2025 | 162.1 | 158.16 | 158.16 | 162.1 | 155.91 | 2,645 |
| May 15, 2025 | 163.23 | 164.27 | 162.9 | 164.36 | 161.88 | 289 |
| May 14, 2025 | 161.62 | 161.17 | 161.17 | 163.68 | 159.12 | 877 |
| May 13, 2025 | 170 | 162.72 | 162.72 | 174.28 | 161.39 | 3,198 |
| May 12, 2025 | 170.32 | 166.77 | 166.77 | 171.21 | 166.77 | 736 |
| May 09, 2025 | 170.36 | 169.99 | 169.99 | 170.44 | 169.99 | 343 |
| May 08, 2025 | 168.65 | 170.1 | 170.1 | 170.27 | 167.96 | 428 |
| May 07, 2025 | 169.15 | 168.23 | 168.23 | 170 | 166.6 | 54 |
| May 06, 2025 | 166.5 | 166.8 | 166.8 | 167.55 | 165.41 | 167 |
| May 05, 2025 | 162.99 | 165.1 | 165.1 | 165.63 | 162.61 | 1,350 |
| May 02, 2025 | 166.74 | 161.62 | 161.62 | 167.11 | 161.35 | 212 |
| May 01, 2025 | 165.83 | 165.96 | 165.96 | 167 | 161.52 | 296 |
| April 30, 2025 | 167.4 | 166.44 | 166.44 | 168.94 | 165.2 | 89 |
| April 29, 2025 | 163.8 | 163.5 | 163.5 | 164.36 | 162.7 | 37 |
| April 28, 2025 | 163.28 | 162.52 | 162.52 | 164.5 | 161.26 | 184 |
| April 25, 2025 | 164.4 | 163.09 | 163.09 | 165.61 | 161.5 | 365 |
| April 24, 2025 | 164.69 | 164.43 | 164.43 | 166.29 | 164.33 | 72 |
| April 23, 2025 | 165.99 | 166.29 | 166.29 | 168.25 | 163.7 | 143 |
| April 22, 2025 | 167.37 | 166.48 | 166.48 | 168.72 | 166.43 | 160 |
| April 17, 2025 | 166.99 | 165.25 | 165.25 | 166.99 | 163.17 | 458 |
| April 16, 2025 | 170.8 | 166.67 | 166.67 | 170.8 | 165.86 | 214 |
| April 15, 2025 | 170.8 | 167.64 | 167.64 | 171.45 | 167.11 | 473 |
| April 14, 2025 | 166.7 | 169.48 | 169.48 | 170.1 | 165.46 | 587 |
| April 11, 2025 | 164.94 | 166.83 | 166.83 | 166.83 | 163.01 | 351 |
| April 10, 2025 | 163.44 | 165.66 | 165.66 | 165.67 | 162.62 | 37 |
| April 09, 2025 | 157.2 | 164.15 | 164.15 | 166.04 | 157.2 | 266 |
| April 08, 2025 | 164.58 | 164.66 | 164.66 | 165.72 | 161.79 | 448 |
| April 07, 2025 | 158 | 162.95 | 162.95 | 163.39 | 154.53 | 145,680 |
| April 04, 2025 | 166.49 | 165.45 | 165.45 | 171.79 | 164.31 | 878 |
| April 03, 2025 | 163.65 | 164.99 | 164.99 | 168.79 | 162.84 | 519 |
| April 02, 2025 | 170 | 165.89 | 165.89 | 170.97 | 165.44 | 160 |
| April 01, 2025 | 169.87 | 169.19 | 169.19 | 172.62 | 169.19 | 289 |
| March 31, 2025 | 171.44 | 170.22 | 170.22 | 173 | 169.64 | 395 |
| March 28, 2025 | 170.84 | 170.52 | 170.52 | 172.8 | 170.49 | 372 |
| March 27, 2025 | 169.8 | 170 | 170 | 170.96 | 169.07 | 150 |
| March 26, 2025 | 166.29 | 168.08 | 168.08 | 168.12 | 165.21 | 59 |
| March 25, 2025 | 167.58 | 165.35 | 165.35 | 168.01 | 164.99 | 132 |
| March 24, 2025 | 167 | 167.07 | 167.07 | 168.59 | 165.25 | 384 |
| March 21, 2025 | 166.21 | 166.3 | 166.3 | 167.02 | 164.23 | 272 |