171.41
-0.22(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 171.45 | 171.41 | 171.41 | 172.32 | 170.71 | 66 |
| August 15, 2025 | 168.5 | 171.63 | 171.63 | 171.81 | 168.04 | 256 |
| August 14, 2025 | 171.85 | 170.1 | 170.1 | 172.55 | 169.92 | 419 |
| August 13, 2025 | 175.11 | 171.76 | 171.76 | 175.11 | 171.03 | 1,074 |
| August 12, 2025 | 170.3 | 171.62 | 171.62 | 171.99 | 169.65 | 1,164 |
| August 11, 2025 | 165.33 | 170.48 | 170.48 | 172.18 | 164.56 | 404 |
| August 08, 2025 | 166.68 | 169.95 | 169.95 | 170.78 | 163 | 783 |
| August 07, 2025 | 162 | 166.2 | 166.2 | 166.7 | 160.05 | 3,549 |
| August 06, 2025 | 159.8 | 161.35 | 161.35 | 163.95 | 159 | 771 |
| August 05, 2025 | 160 | 161.36 | 161.36 | 161.77 | 156.65 | 1,513 |
| August 04, 2025 | 156 | 155.98 | 155.98 | 156.71 | 154.32 | 373 |
| August 01, 2025 | 151 | 153.85 | 153.85 | 155.4 | 151 | 1,780 |
| July 31, 2025 | 150.51 | 152.71 | 152.71 | 154.49 | 150.51 | 646 |
| July 30, 2025 | 152.25 | 152.45 | 152.45 | 153.55 | 151 | 130 |
| July 29, 2025 | 155.59 | 152.89 | 152.89 | 155.59 | 150.75 | 1,345 |
| July 28, 2025 | 155.15 | 151.75 | 151.75 | 155.15 | 151.56 | 1,162 |
| July 25, 2025 | 155 | 155.11 | 155.11 | 156.21 | 153.5 | 1,225 |
| July 24, 2025 | 157.99 | 156.95 | 156.95 | 157.99 | 154.45 | 351 |
| July 23, 2025 | 158.21 | 157.72 | 157.72 | 158.39 | 156.32 | 2,618 |
| July 22, 2025 | 158 | 158.21 | 158.21 | 159.45 | 157 | 2,460 |
| July 21, 2025 | 155.4 | 157.83 | 157.83 | 159.28 | 155.4 | 7,574 |
| July 18, 2025 | 157.05 | 155.15 | 155.15 | 157.05 | 154.66 | 555 |
| July 17, 2025 | 158 | 154.02 | 154.02 | 158 | 152.92 | 2,103 |
| July 16, 2025 | 158.25 | 157.31 | 157.31 | 159.18 | 156.1 | 665 |
| July 15, 2025 | 161 | 157.35 | 157.35 | 161 | 155.99 | 718 |
| July 14, 2025 | 160 | 161.14 | 161.14 | 162.13 | 159.25 | 1,762 |
| July 11, 2025 | 162 | 160.25 | 160.25 | 162 | 158.8 | 695 |
| July 10, 2025 | 164.5 | 159.11 | 159.11 | 164.5 | 157.86 | 355 |
| July 09, 2025 | 161.12 | 160.27 | 160.27 | 161.12 | 158.4 | 1,120 |
| July 08, 2025 | 169 | 159.22 | 159.22 | 170 | 158.69 | 2,147 |
| July 07, 2025 | 176 | 167.89 | 167.89 | 176 | 157 | 2,420 |
| July 03, 2025 | 178.5 | 179.42 | 179.42 | 180.04 | 177.6 | 105 |
| July 02, 2025 | 179.84 | 180.05 | 179.6 | 180.32 | 177.65 | 191 |
| July 01, 2025 | 178.92 | 178.61 | 179.2 | 181 | 177.84 | 37 |
| June 30, 2025 | 178.87 | 175.78 | 175.78 | 178.87 | 174.63 | 181 |
| June 27, 2025 | 179.24 | 174.15 | 174.15 | 179.24 | 172.86 | 246 |
| June 26, 2025 | 174.72 | 177.8 | 177.8 | 179.6 | 174.72 | 461 |
| June 25, 2025 | 177 | 177.58 | 177.58 | 178.16 | 176.6 | 177 |
| June 24, 2025 | 178.21 | 179.27 | 179.27 | 179.62 | 175 | 429 |
| June 23, 2025 | 179.55 | 183.03 | 183.03 | 184.83 | 179.55 | 571 |
| June 20, 2025 | 178.6 | 178.96 | 178.96 | 182.1 | 175.1 | 867 |
| June 18, 2025 | 179.5 | 180.26 | 180.26 | 182.57 | 178.75 | 308 |
| June 17, 2025 | 183.14 | 178.58 | 178.58 | 185.88 | 177.93 | 349 |
| June 16, 2025 | 182.29 | 181.28 | 181.28 | 184.99 | 179.42 | 291 |
| June 13, 2025 | 181.49 | 182.1 | 182.1 | 183.41 | 180.02 | 1,954 |
| June 12, 2025 | 175 | 178.73 | 178.73 | 179.36 | 175 | 255 |
| June 11, 2025 | 175.46 | 173.43 | 173.43 | 175.46 | 172.78 | 188 |
| June 10, 2025 | 177.91 | 174.07 | 174.07 | 177.91 | 173.14 | 131 |
| June 09, 2025 | 176.41 | 174.44 | 174.44 | 177.56 | 173.99 | 335 |
| June 06, 2025 | 182.03 | 177.24 | 177.24 | 183.85 | 175.61 | 1,098 |
| June 05, 2025 | 185.42 | 184.21 | 184.21 | 187.42 | 182.54 | 304 |
| June 04, 2025 | 185.8 | 185.52 | 185.52 | 186.86 | 184.01 | 200 |
| June 03, 2025 | 184.88 | 184.82 | 184.82 | 185.09 | 182.74 | 399 |
| June 02, 2025 | 180.81 | 186.26 | 186.26 | 187.14 | 180.02 | 260 |
| May 30, 2025 | 178.94 | 176.77 | 176.77 | 180.2 | 176.66 | 532 |
| May 29, 2025 | 179.24 | 177.98 | 177.98 | 179.92 | 176.8 | 111 |
| May 28, 2025 | 179.47 | 177.62 | 177.62 | 179.79 | 177.62 | 391 |
| May 27, 2025 | 180.6 | 179.45 | 179.45 | 180.6 | 177.5 | 231 |
| May 23, 2025 | 179.51 | 178.68 | 178.68 | 181.04 | 176.48 | 335 |
| May 22, 2025 | 179.5 | 177.67 | 177.67 | 180 | 175.52 | 188 |