175.81
-0.2102(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 179.27 | 175.88 | 175.88 | 179.56 | 174.78 | 13,379 |
| August 15, 2025 | 174.72 | 176.03 | 176.03 | 176.57 | 173.71 | 5,888 |
| August 14, 2025 | 176.88 | 175.23 | 175.23 | 177.56 | 174.15 | 6,612 |
| August 13, 2025 | 178.5 | 176 | 176 | 181.32 | 175.97 | 7,224 |
| August 12, 2025 | 170.29 | 174.95 | 174.95 | 175.5 | 169.49 | 11,401 |
| August 11, 2025 | 167.98 | 169.07 | 169.07 | 170.78 | 166.29 | 7,287 |
| August 08, 2025 | 168.48 | 168.09 | 168.09 | 170.5 | 167.12 | 9,992 |
| August 07, 2025 | 170.45 | 167.72 | 167.72 | 173.31 | 165.72 | 10,865 |
| August 06, 2025 | 170.07 | 170.65 | 170.65 | 171.31 | 168.84 | 4,237 |
| August 05, 2025 | 171.42 | 169.11 | 169.11 | 171.99 | 168.89 | 3,120 |
| August 04, 2025 | 174.31 | 170.92 | 170.92 | 176 | 170.41 | 6,618 |
| August 01, 2025 | 174.46 | 169.45 | 169.45 | 176.06 | 168.43 | 16,343 |
| July 31, 2025 | 184.1 | 175.58 | 175.58 | 185.3 | 172.9 | 154,043 |
| July 30, 2025 | 194.6 | 185 | 185 | 195.35 | 176.56 | 264,516 |
| July 29, 2025 | 204.68 | 195.25 | 195.25 | 210.25 | 195.25 | 6,886 |
| July 28, 2025 | 203.53 | 203.97 | 203.97 | 204.78 | 202.51 | 1,614 |
| July 25, 2025 | 200.58 | 205.02 | 204.35 | 205.18 | 200.58 | 3,375 |
| July 24, 2025 | 199.6 | 199.83 | 199.83 | 200.84 | 198.69 | 7,136 |
| July 23, 2025 | 197.26 | 198.66 | 198.66 | 198.86 | 194.82 | 1,887 |
| July 22, 2025 | 199.95 | 198.29 | 198.48 | 201.38 | 196.59 | 6,442 |
| July 21, 2025 | 196.6 | 202.9 | 202.9 | 202.9 | 194.88 | 7,454 |
| July 18, 2025 | 197.6 | 195.97 | 195.97 | 198 | 194.99 | 2,679 |
| July 17, 2025 | 192.32 | 196.69 | 196.69 | 197.55 | 192.32 | 9,165 |
| July 16, 2025 | 191.28 | 192.76 | 192.76 | 193.92 | 191.21 | 11,073 |
| July 15, 2025 | 190.35 | 192.28 | 192.28 | 192.68 | 190.1 | 2,428 |
| July 14, 2025 | 186.25 | 190.81 | 190.81 | 191.34 | 186 | 4,596 |
| July 11, 2025 | 193.02 | 187.98 | 187.98 | 193.35 | 187.63 | 4,985 |
| July 10, 2025 | 205.55 | 196.47 | 196.47 | 205.6 | 195.82 | 3,800 |
| July 09, 2025 | 204.02 | 205.04 | 205.04 | 206 | 202.45 | 21,603 |
| July 08, 2025 | 201.6 | 203.52 | 203.52 | 204.27 | 200.66 | 1,904 |
| July 07, 2025 | 200.74 | 200.74 | 200.74 | 202.02 | 200.01 | 2,268 |
| July 03, 2025 | 197.43 | 202.69 | 202.69 | 203 | 197.43 | 3,771 |
| July 02, 2025 | 196.73 | 197.59 | 197.59 | 197.89 | 194.9 | 26,379 |
| July 01, 2025 | 204.12 | 197.97 | 197.97 | 204.25 | 195.2 | 4,494 |
| June 30, 2025 | 201.57 | 202.46 | 202.46 | 203.92 | 200.97 | 1,572 |
| June 27, 2025 | 202.6 | 201.23 | 201.23 | 203.27 | 201.11 | 2,059 |
| June 26, 2025 | 204.45 | 203.65 | 203.65 | 206.7 | 203.36 | 3,623 |
| June 25, 2025 | 202 | 203.14 | 203.14 | 204.8 | 201.8 | 1,956 |
| June 24, 2025 | 204.9 | 202.92 | 202.92 | 205.77 | 202.26 | 4,885 |
| June 23, 2025 | 198 | 202.48 | 202.48 | 202.55 | 196 | 6,949 |
| June 20, 2025 | 198.76 | 199.3 | 198.25 | 201.12 | 198.12 | 1,642 |
| June 18, 2025 | 202.38 | 199.85 | 199.85 | 202.8 | 198.92 | 2,418 |
| June 17, 2025 | 196.53 | 200.29 | 200.29 | 202.03 | 196.53 | 1,928 |
| June 16, 2025 | 197.7 | 198.36 | 198.36 | 199.67 | 196.85 | 1,349 |
| June 13, 2025 | 194.97 | 197.37 | 197.37 | 199.74 | 191.88 | 3,256 |
| June 12, 2025 | 194.14 | 198.76 | 198.76 | 199.3 | 194.14 | 11,400 |
| June 11, 2025 | 196 | 196 | 196 | 197.37 | 194.2 | 1,989 |
| June 10, 2025 | 196.31 | 196.22 | 196.22 | 197.07 | 193.73 | 2,100 |
| June 09, 2025 | 199 | 198.16 | 198.16 | 200 | 196.69 | 2,028 |
| June 06, 2025 | 196.92 | 200.3 | 199.78 | 200.85 | 196.92 | 3,811 |
| June 05, 2025 | 194.93 | 197.8 | 197.68 | 199.42 | 194.1 | 2,394 |
| June 04, 2025 | 196.5 | 194.4 | 194.4 | 197.2 | 194.25 | 3,647 |
| June 03, 2025 | 194.3 | 197.91 | 197.91 | 198.38 | 193.33 | 3,092 |
| June 02, 2025 | 191.85 | 193.67 | 193.67 | 195.27 | 191.74 | 3,264 |
| May 30, 2025 | 185.84 | 189.67 | 189.67 | 191.23 | 185.4 | 2,915 |
| May 29, 2025 | 189.63 | 184.84 | 184.84 | 190.42 | 182.95 | 2,836 |
| May 28, 2025 | 187.21 | 189.08 | 189.08 | 189.39 | 187.21 | 5,217 |
| May 27, 2025 | 189.25 | 187.25 | 187.25 | 189.45 | 186.63 | 6,114 |
| May 23, 2025 | 184.09 | 186.93 | 186.93 | 187.07 | 183.05 | 4,495 |
| May 22, 2025 | 181.06 | 186.32 | 186.32 | 187.22 | 181.06 | 8,587 |