163.38
+0.78(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 163.27 | 163.38 | 163.38 | 164.37 | 162.91 | 1,765 |
| August 15, 2025 | 161.83 | 162.6 | 162.6 | 162.6 | 161.64 | 30 |
| August 14, 2025 | 163.54 | 161.84 | 161.84 | 163.89 | 161.84 | 437 |
| August 13, 2025 | 165.6 | 161.35 | 161.35 | 165.6 | 161.34 | 349 |
| August 12, 2025 | 167.24 | 162.5 | 162.5 | 167.35 | 162.5 | 830 |
| August 11, 2025 | 168.52 | 168.85 | 168.11 | 169.29 | 167.47 | 307 |
| August 08, 2025 | 170.48 | 169.17 | 168.43 | 170.92 | 168.91 | 62 |
| August 07, 2025 | 169.98 | 169.75 | 169 | 170.22 | 168.75 | 31 |
| August 06, 2025 | 170 | 170.13 | 170.88 | 170.93 | 168.96 | 1,646 |
| August 05, 2025 | 169 | 169.46 | 169.46 | 170.01 | 168.28 | 294 |
| August 04, 2025 | 166.25 | 167.97 | 167.97 | 168.6 | 166.25 | 793 |
| August 01, 2025 | 166.77 | 166.01 | 166.01 | 167.5 | 165.56 | 33,103 |
| July 31, 2025 | 165.81 | 166.36 | 166.36 | 167.12 | 165.76 | 32 |
| July 30, 2025 | 166.39 | 167.3 | 167.3 | 168.43 | 165.79 | 191 |
| July 29, 2025 | 161.01 | 163.69 | 163.69 | 165.99 | 160 | 2,138 |
| July 28, 2025 | 162.05 | 160.71 | 160.71 | 162.05 | 159 | 1,162 |
| July 25, 2025 | 162.26 | 160.6 | 160.6 | 162.26 | 160.54 | 786 |
| July 24, 2025 | 160.82 | 159.52 | 159.52 | 162.05 | 159.52 | 34 |
| July 23, 2025 | 160.88 | 160.5 | 160.5 | 160.88 | 159.83 | 105 |
| July 22, 2025 | 160.83 | 160.86 | 160.86 | 161.02 | 160.15 | 93 |
| July 21, 2025 | 159.7 | 159.06 | 159.06 | 160.93 | 158.46 | 288 |
| July 18, 2025 | 157.66 | 158.51 | 158.51 | 159.45 | 156.06 | 287 |
| July 17, 2025 | 157.28 | 157.76 | 157.76 | 157.78 | 156.94 | 32 |
| July 16, 2025 | 156.01 | 156.93 | 156.93 | 158.07 | 156.01 | 725 |
| July 15, 2025 | 157.63 | 157.45 | 157.45 | 157.96 | 156.23 | 211 |
| July 14, 2025 | 155.49 | 157.34 | 157.34 | 158.16 | 155.28 | 980 |
| July 11, 2025 | 152.12 | 154.58 | 154.58 | 154.58 | 152 | 531 |
| July 10, 2025 | 151.81 | 152.19 | 152.19 | 152.44 | 151.25 | 248 |
| July 09, 2025 | 151.17 | 151.11 | 151.11 | 152.81 | 150.73 | 425 |
| July 08, 2025 | 156 | 152.18 | 152.18 | 156.1 | 150.63 | 1,160 |
| July 07, 2025 | 153.5 | 153.76 | 153.76 | 154.71 | 153.12 | 1,142 |
| July 03, 2025 | 150.93 | 152.8 | 152.8 | 152.94 | 150.71 | 100 |
| July 02, 2025 | 150.89 | 149.32 | 149.32 | 151.83 | 149.32 | 17 |
| July 01, 2025 | 153.6 | 151.1 | 151.1 | 154.55 | 150.07 | 148 |
| June 30, 2025 | 151.51 | 151.93 | 151.93 | 152.1 | 150.5 | 458 |
| June 27, 2025 | 153.08 | 152.82 | 152.82 | 153.38 | 152.37 | 495 |
| June 26, 2025 | 155.52 | 155.73 | 155.73 | 155.79 | 153.77 | 159 |
| June 25, 2025 | 153 | 154.14 | 154.14 | 154.39 | 151.89 | 162 |
| June 24, 2025 | 152.9 | 153.98 | 153.98 | 154.19 | 152.9 | 225 |
| June 23, 2025 | 153.29 | 153.79 | 153.79 | 154.79 | 151.25 | 114 |
| June 20, 2025 | 152.5 | 153.6 | 153.6 | 154.17 | 152.38 | 683 |
| June 18, 2025 | 152.65 | 153.38 | 153.38 | 153.38 | 151.2 | 786 |
| June 17, 2025 | 150.45 | 151.22 | 151.22 | 151.39 | 150.45 | 76 |
| June 16, 2025 | 152.89 | 152.62 | 152.62 | 153.79 | 152.62 | 2,341 |
| June 13, 2025 | 151.5 | 151.18 | 151.18 | 151.66 | 150.5 | 3,212 |
| June 12, 2025 | 151.99 | 151.3 | 151.3 | 152.87 | 151.21 | 799 |
| June 11, 2025 | 150.6 | 151.47 | 151.47 | 151.47 | 149.7 | 296 |
| June 10, 2025 | 149 | 150.42 | 150.42 | 150.43 | 149 | 236 |
| June 09, 2025 | 152.13 | 150.75 | 150.75 | 154.1 | 149 | 352 |
| June 06, 2025 | 153.35 | 153.58 | 153.58 | 154.22 | 152.59 | 116 |
| June 05, 2025 | 153.13 | 153.62 | 153.62 | 153.62 | 150.83 | 33 |
| June 04, 2025 | 152 | 153.04 | 153.04 | 153.04 | 150.45 | 203 |
| June 03, 2025 | 154.78 | 152.34 | 152.34 | 155.7 | 151.44 | 394 |
| June 02, 2025 | 153.24 | 154.36 | 154.36 | 154.63 | 153 | 147 |
| May 30, 2025 | 154.01 | 153.44 | 153.44 | 154.06 | 153.35 | 81 |
| May 29, 2025 | 151.13 | 152.01 | 152.01 | 152.5 | 150.67 | 684 |
| May 28, 2025 | 153 | 150.68 | 150.68 | 153 | 150.23 | 324 |
| May 27, 2025 | 150.75 | 151.51 | 151.51 | 152.95 | 149.91 | 955 |
| May 23, 2025 | 148.74 | 148.47 | 148.47 | 149.14 | 147.98 | 400 |
| May 22, 2025 | 148.47 | 147.4 | 147.4 | 148.8 | 146.48 | 1,308 |