189.78
-4.035(-2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 192.04 | 189.78 | 189.78 | 192.04 | 189.44 | 133 |
| August 15, 2025 | 195 | 193.81 | 193.81 | 195 | 193.81 | 2 |
| August 14, 2025 | 192.37 | 191.88 | 191.88 | 192.37 | 191 | 16 |
| August 13, 2025 | 192.5 | 192.38 | 192.38 | 192.5 | 191.75 | 20 |
| August 12, 2025 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | 2,750 |
| August 11, 2025 | 187.8 | 187.3 | 187.3 | 188.18 | 187.12 | 51 |
| August 08, 2025 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | 6 |
| August 07, 2025 | 184.18 | 185.1 | 185.1 | 185.1 | 183.55 | 3 |
| August 06, 2025 | 188.37 | 187.36 | 187.36 | 188.37 | 187.36 | 5 |
| August 05, 2025 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | 4 |
| August 04, 2025 | 187.12 | 187.45 | 187.45 | 187.45 | 187.12 | 504 |
| August 01, 2025 | 186.25 | 184.47 | 184.47 | 186.25 | 183.76 | 69 |
| July 31, 2025 | 190.7 | 189.94 | 189.94 | 190.7 | 189.58 | 20 |
| July 30, 2025 | 195.09 | 194.25 | 194.25 | 195.09 | 193.96 | 27 |
| July 29, 2025 | 195.42 | 194.58 | 194.58 | 196.2 | 194.58 | 27 |
| July 28, 2025 | 195.03 | 194.25 | 194.25 | 195.03 | 193.06 | 25 |
| July 25, 2025 | 193 | 192.46 | 192.46 | 193 | 190.17 | 440 |
| July 24, 2025 | 195.28 | 194.77 | 194.77 | 195.37 | 194.77 | 8 |
| July 23, 2025 | 194.93 | 194.8 | 194.8 | 194.93 | 194.8 | 4 |
| July 21, 2025 | 196.88 | 197.03 | 197.03 | 197.86 | 196.23 | 140 |
| July 18, 2025 | 196.54 | 197.07 | 197.07 | 197.07 | 196 | 11 |
| July 17, 2025 | 194.87 | 190.91 | 190.91 | 194.88 | 190.91 | 19 |
| July 16, 2025 | 196.11 | 193.17 | 193.17 | 196.11 | 193.17 | 1,343 |
| July 15, 2025 | 203.69 | 199.45 | 199.45 | 203.69 | 198.84 | 77 |
| July 14, 2025 | 200 | 202.67 | 202.67 | 202.67 | 200 | 537 |
| July 11, 2025 | 203.85 | 202.21 | 202.21 | 203.85 | 201.35 | 373 |
| July 10, 2025 | 202.39 | 203.55 | 203.55 | 203.55 | 202.39 | 499 |
| July 09, 2025 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | 84 |
| July 08, 2025 | 201.31 | 201.46 | 201.46 | 202.33 | 201.13 | 199 |
| July 07, 2025 | 197.01 | 200.99 | 200.99 | 203.01 | 197.01 | 795 |
| July 03, 2025 | 203.1 | 202.41 | 202.41 | 203.26 | 201.85 | 1,725 |
| July 02, 2025 | 197.83 | 198.67 | 198.67 | 198.99 | 197.12 | 195 |
| July 01, 2025 | 195.04 | 198.67 | 198.67 | 198.67 | 193.28 | 18 |
| June 30, 2025 | 194.39 | 195.61 | 195.61 | 195.7 | 194.39 | 8 |
| June 27, 2025 | 193.01 | 194.23 | 194.23 | 194.34 | 193.01 | 14 |
| June 26, 2025 | 192 | 192.62 | 192.62 | 192.62 | 191.72 | 2 |
| June 25, 2025 | 188.79 | 190.06 | 190.06 | 190.06 | 188.79 | 1 |
| June 24, 2025 | 190.63 | 192.37 | 192.37 | 192.76 | 190.63 | 101 |
| June 23, 2025 | 186.06 | 186.61 | 186.61 | 186.61 | 184.87 | 114 |
| June 20, 2025 | 185.66 | 184.04 | 184.04 | 185.66 | 182.66 | 12 |
| June 18, 2025 | 179.05 | 181.42 | 181.42 | 181.65 | 178.35 | 21 |
| June 17, 2025 | 179.82 | 179.77 | 179.77 | 180.13 | 179.77 | 1 |
| June 16, 2025 | 178.82 | 180.79 | 180.79 | 180.79 | 178.82 | 18 |
| June 13, 2025 | 181.54 | 180.63 | 180.63 | 181.54 | 179.5 | 4 |
| June 12, 2025 | 181.86 | 183.61 | 183.61 | 183.61 | 181.86 | 61 |
| June 11, 2025 | 185.7 | 185.36 | 185.36 | 187.2 | 185.36 | 36 |
| June 10, 2025 | 184.69 | 185.77 | 185.77 | 186.35 | 184.69 | 6 |
| June 09, 2025 | 185.04 | 185.03 | 185.03 | 185.04 | 184.7 | 11 |
| June 06, 2025 | 183.43 | 183.43 | 183.43 | 183.43 | 183.43 | 2 |
| June 05, 2025 | 180.5 | 180.29 | 180.29 | 180.5 | 177.98 | 2 |
| June 04, 2025 | 183.06 | 182.71 | 182.71 | 183.26 | 182.71 | 2 |
| June 03, 2025 | 178.87 | 182.43 | 182.43 | 182.43 | 178.87 | 6 |
| June 02, 2025 | 179.15 | 179.28 | 179.28 | 180.93 | 178.14 | 16 |
| May 30, 2025 | 183.22 | 182.22 | 180.87 | 183.22 | 181.21 | 19 |
| May 29, 2025 | 183.28 | 182.22 | 180.87 | 183.28 | 182.22 | 5 |
| May 28, 2025 | 183.44 | 182.89 | 181.54 | 183.44 | 182.82 | 13 |
| May 27, 2025 | 181.07 | 181.37 | 180.03 | 182.2 | 180.33 | 1 |
| May 23, 2025 | 178.61 | 178.99 | 178.99 | 181.15 | 178.61 | 6 |
| May 22, 2025 | 179.9 | 180.89 | 180.89 | 180.89 | 179.61 | 6 |
| May 21, 2025 | 184.19 | 183.43 | 183.43 | 184.25 | 183.43 | 106 |