193.04
+1.3585(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 192 | 193.04 | 193.04 | 193.04 | 190.1 | 139 |
| August 15, 2025 | 192.19 | 191.68 | 191.68 | 192.19 | 189.4 | 38 |
| August 14, 2025 | 187.92 | 187.33 | 187.33 | 188.63 | 187.26 | 6 |
| August 13, 2025 | 186.85 | 188.13 | 188.13 | 188.13 | 186.1 | 4,907 |
| August 12, 2025 | 178.99 | 185.3 | 185.3 | 185.3 | 178.99 | 112 |
| August 11, 2025 | 180.3 | 180.02 | 180.02 | 180.86 | 179.93 | 76 |
| August 08, 2025 | 180.23 | 178.65 | 178.65 | 180.23 | 178.5 | 38 |
| August 07, 2025 | 179.83 | 178.12 | 178.12 | 180.95 | 177.31 | 59 |
| August 06, 2025 | 181.42 | 178.41 | 178.41 | 183.75 | 177.61 | 260 |
| August 05, 2025 | 182.2 | 183.48 | 183.48 | 183.48 | 181.31 | 94 |
| August 04, 2025 | 183 | 182.36 | 182.36 | 185.02 | 181.45 | 1,354 |
| August 01, 2025 | 181.5 | 182.13 | 182.13 | 183.55 | 179.48 | 1,576 |
| July 31, 2025 | 191.57 | 190.01 | 190.01 | 191.57 | 188.04 | 296 |
| July 30, 2025 | 193.29 | 193.29 | 193.29 | 195.99 | 192.7 | 190 |
| July 29, 2025 | 197.56 | 194.87 | 194.87 | 197.56 | 192.41 | 790 |
| July 28, 2025 | 201 | 197.67 | 197.67 | 201 | 197.17 | 320 |
| July 25, 2025 | 202.93 | 195.95 | 195.95 | 202.93 | 195.12 | 291 |
| July 24, 2025 | 193.92 | 205.67 | 205.67 | 206.48 | 191.22 | 18,204 |
| July 23, 2025 | 188.56 | 188.8 | 188.8 | 193.03 | 186.9 | 2,703 |
| July 22, 2025 | 167 | 187.51 | 187.51 | 188.98 | 158 | 2,778 |
| July 21, 2025 | 162.8 | 159.65 | 159.65 | 162.8 | 159.37 | 88 |
| July 18, 2025 | 164.21 | 160.75 | 160.75 | 164.64 | 160.75 | 342 |
| July 17, 2025 | 158.6 | 159.72 | 159.72 | 160.53 | 158.6 | 72 |
| July 16, 2025 | 159.12 | 157.78 | 157.78 | 160.23 | 156.81 | 68 |
| July 15, 2025 | 163 | 159.47 | 159.47 | 163 | 159.34 | 168 |
| July 14, 2025 | 161.35 | 160.41 | 160.41 | 162.3 | 160 | 304 |
| July 11, 2025 | 163 | 161.69 | 162.03 | 163.51 | 161.67 | 21,411 |
| July 10, 2025 | 163 | 166.67 | 166.67 | 167.8 | 161.05 | 129 |
| July 09, 2025 | 165.88 | 160.91 | 160.91 | 166.76 | 160.91 | 217 |
| July 08, 2025 | 164.67 | 166.11 | 166.11 | 167.29 | 163.19 | 160 |
| July 07, 2025 | 163.25 | 163.75 | 163.75 | 164.57 | 160.87 | 150 |
| July 03, 2025 | 165.33 | 164.8 | 164.8 | 166.05 | 164.45 | 294 |
| July 02, 2025 | 163.51 | 163.24 | 163.24 | 164.51 | 161.5 | 5,580 |
| July 01, 2025 | 157.31 | 163.14 | 163.14 | 167.3 | 156.38 | 681 |
| June 30, 2025 | 157.87 | 157.35 | 157.35 | 158.59 | 155.3 | 143 |
| June 27, 2025 | 158.86 | 157.76 | 157.76 | 158.86 | 157 | 85 |
| June 26, 2025 | 159.73 | 157.59 | 157.59 | 159.85 | 157.54 | 50 |
| June 25, 2025 | 158.22 | 156.4 | 156.4 | 158.22 | 156.4 | 90 |
| June 24, 2025 | 155.85 | 157.59 | 157.59 | 157.76 | 155.31 | 126 |
| June 23, 2025 | 153.27 | 155.02 | 155.02 | 155.02 | 153.12 | 10 |
| June 20, 2025 | 155.6 | 155.27 | 155.27 | 155.73 | 153.45 | 13 |
| June 18, 2025 | 155.36 | 155.75 | 155.75 | 155.75 | 154.05 | 35 |
| June 17, 2025 | 156.6 | 155.25 | 155.25 | 157.01 | 155.25 | 68 |
| June 16, 2025 | 157.48 | 158.1 | 158.1 | 158.1 | 155.19 | 244 |
| June 13, 2025 | 156.99 | 158.43 | 158.43 | 158.7 | 156.08 | 373 |
| June 12, 2025 | 157.26 | 159.43 | 159.43 | 159.43 | 157.26 | 69 |
| June 11, 2025 | 160.05 | 159.65 | 159.65 | 163.64 | 159.18 | 528 |
| June 10, 2025 | 155.28 | 159 | 159 | 160.22 | 154.38 | 1,404 |
| June 09, 2025 | 154.46 | 154.63 | 154.63 | 154.66 | 151.68 | 668 |
| June 06, 2025 | 148.22 | 151.54 | 151.54 | 152.13 | 148.22 | 119 |
| June 05, 2025 | 148.94 | 148.27 | 148.48 | 149.49 | 147.5 | 68 |
| June 04, 2025 | 146.35 | 148.61 | 148.61 | 148.75 | 143.08 | 225 |
| June 03, 2025 | 137.43 | 142.75 | 142.75 | 142.75 | 137.43 | 84 |
| June 02, 2025 | 138.8 | 138.65 | 138.65 | 139.6 | 136.91 | 539 |
| May 30, 2025 | 141.05 | 139.66 | 139.66 | 141.05 | 138.52 | 1,458 |
| May 29, 2025 | 140.91 | 139.93 | 139.93 | 140.91 | 138.61 | 34 |
| May 28, 2025 | 139.35 | 139.38 | 139.38 | 140.12 | 138.37 | 98 |
| May 27, 2025 | 140.18 | 140.97 | 140.97 | 141.69 | 139.5 | 108 |
| May 23, 2025 | 135.96 | 136.53 | 136.53 | 136.6 | 134.83 | 535 |
| May 22, 2025 | 136.7 | 137.08 | 137.08 | 137.55 | 135.32 | 354 |