167.64
-0.04(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 169.91 | 167.64 | 167.64 | 169.91 | 167 | 1,650 |
| August 15, 2025 | 173 | 167.68 | 167.68 | 174.05 | 167.05 | 2,944 |
| August 14, 2025 | 168.05 | 167.4 | 167.4 | 169.3 | 167.4 | 272 |
| August 13, 2025 | 166.08 | 167.49 | 167.49 | 167.57 | 166.08 | 1,826 |
| August 12, 2025 | 163.67 | 165.1 | 165.1 | 165.4 | 163.53 | 299 |
| August 11, 2025 | 163.32 | 163.71 | 163.71 | 164.05 | 162.83 | 1,183 |
| August 08, 2025 | 163.75 | 164.11 | 164.11 | 164.57 | 163.75 | 516 |
| August 07, 2025 | 165.81 | 163.84 | 163.84 | 165.87 | 163.55 | 1,815 |
| August 06, 2025 | 165.23 | 164.47 | 164.47 | 165.37 | 163.76 | 1,154 |
| August 05, 2025 | 166.96 | 165.67 | 165.67 | 167.36 | 164.78 | 768 |
| August 04, 2025 | 165.54 | 165.35 | 165.35 | 167.09 | 165.33 | 1,838 |
| August 01, 2025 | 165.69 | 164.91 | 164.91 | 165.69 | 163.5 | 73,492 |
| July 31, 2025 | 164.49 | 165.6 | 165.6 | 166.37 | 163.98 | 44,405 |
| July 30, 2025 | 163.33 | 165.2 | 165.2 | 165.44 | 163.33 | 30,292 |
| July 29, 2025 | 163.74 | 163.67 | 163.67 | 164.91 | 163.67 | 303 |
| July 28, 2025 | 165.64 | 165.48 | 165.48 | 166.49 | 164.4 | 203 |
| July 25, 2025 | 164 | 164.85 | 164.85 | 165.09 | 163.35 | 1,199 |
| July 24, 2025 | 157.87 | 161.29 | 161.29 | 161.5 | 157.51 | 359 |
| July 23, 2025 | 153.5 | 154.44 | 154.44 | 154.48 | 152.68 | 3,240 |
| July 22, 2025 | 149.67 | 152.62 | 152.62 | 152.62 | 149.61 | 26,440 |
| July 21, 2025 | 152.08 | 151.02 | 151.02 | 152.08 | 151.02 | 73 |
| July 18, 2025 | 154.98 | 153.9 | 153.9 | 154.98 | 153.35 | 813 |
| July 17, 2025 | 150.8 | 151.99 | 151.99 | 151.99 | 148.67 | 231 |
| July 16, 2025 | 145.31 | 145.09 | 145.09 | 145.52 | 144.31 | 571 |
| July 15, 2025 | 148.05 | 146.91 | 146.91 | 148.28 | 146.91 | 499 |
| July 14, 2025 | 149.33 | 148.78 | 148.78 | 149.33 | 146.18 | 4 |
| July 11, 2025 | 150.24 | 149.34 | 149.34 | 150.77 | 149.34 | 264 |
| July 10, 2025 | 150.12 | 151.95 | 151.95 | 152.59 | 149.89 | 52 |
| July 09, 2025 | 149.73 | 148.61 | 148.61 | 149.73 | 148.61 | 169 |
| July 08, 2025 | 149.02 | 149.67 | 149.67 | 149.67 | 148.22 | 416 |
| July 07, 2025 | 148.2 | 147.86 | 147.86 | 149.39 | 147.86 | 369 |
| July 03, 2025 | 148.41 | 147.87 | 147.87 | 148.41 | 147.55 | 925 |
| July 02, 2025 | 147.94 | 147.27 | 147.27 | 147.98 | 146.99 | 563 |
| July 01, 2025 | 143.62 | 145.53 | 145.53 | 145.53 | 143.13 | 1,399 |
| June 30, 2025 | 143.89 | 143.58 | 143.58 | 144.02 | 143.15 | 266 |
| June 27, 2025 | 143.73 | 143.77 | 143.77 | 144.25 | 143.73 | 291 |
| June 26, 2025 | 143.27 | 143.02 | 143.02 | 143.27 | 142.73 | 165 |
| June 25, 2025 | 143.1 | 142.34 | 142.34 | 143.16 | 142.01 | 525 |
| June 24, 2025 | 142.95 | 143.91 | 143.91 | 143.97 | 142.95 | 202 |
| June 23, 2025 | 137.9 | 140.53 | 140.53 | 140.53 | 137.9 | 250 |
| June 20, 2025 | 138.4 | 138.28 | 138.28 | 138.68 | 138.25 | 192 |
| June 18, 2025 | 136 | 137.49 | 137.49 | 137.49 | 136 | 140 |
| June 17, 2025 | 135.83 | 135.78 | 135.78 | 135.84 | 135.78 | 129 |
| June 16, 2025 | 136.07 | 136.23 | 136.23 | 136.49 | 135.37 | 468 |
| June 13, 2025 | 136.45 | 137.38 | 137.38 | 138.14 | 136.45 | 222 |
| June 12, 2025 | 137.55 | 137.89 | 137.38 | 138 | 136.75 | 268 |
| June 11, 2025 | 139.42 | 139.59 | 139.07 | 139.75 | 138.66 | 2,549 |
| June 10, 2025 | 139.07 | 139.23 | 138.72 | 139.47 | 139.03 | 414 |
| June 09, 2025 | 139.73 | 139.09 | 138.57 | 140.04 | 138.8 | 224 |
| June 06, 2025 | 139.44 | 139.47 | 138.96 | 139.55 | 139.44 | 40 |
| June 05, 2025 | 138.21 | 138.44 | 137.93 | 138.48 | 137.66 | 2,544 |
| June 04, 2025 | 139.03 | 138.69 | 138.17 | 139.16 | 138.69 | 191 |
| June 03, 2025 | 139.15 | 138.71 | 138.19 | 139.15 | 137.77 | 2,955 |
| June 02, 2025 | 142.48 | 139.03 | 139.03 | 142.48 | 139.03 | 1,050 |
| May 30, 2025 | 142.67 | 141.74 | 141.74 | 142.94 | 141.74 | 470 |
| May 29, 2025 | 143.23 | 142.5 | 142.5 | 143.4 | 142.5 | 226 |
| May 28, 2025 | 144.74 | 143.38 | 143.38 | 144.74 | 143.3 | 13 |
| May 27, 2025 | 142.02 | 143.17 | 143.17 | 143.17 | 142.02 | 37 |
| May 23, 2025 | 140.77 | 140.89 | 140.89 | 141.08 | 140.54 | 275 |
| May 22, 2025 | 141.15 | 140.99 | 140.99 | 141.47 | 140.85 | 504 |