176.54
+2.3(+1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 02, 2025 | 177.13 | 174.24 | 174.24 | 180.7 | 167.5 | 5.87M |
| August 29, 2025 | 189.15 | 182.2 | 182.2 | 189.31 | 178.56 | 3.75M |
| August 28, 2025 | 182.5 | 189.15 | 189.15 | 191.29 | 182.35 | 4.73M |
| August 27, 2025 | 183.15 | 179.2 | 179.2 | 184.49 | 176.03 | 2.54M |
| August 26, 2025 | 174.5 | 178.56 | 178.56 | 180.91 | 174.15 | 2.86M |
| August 25, 2025 | 177.97 | 174.15 | 174.15 | 179.1 | 172.01 | 3.58M |
| August 22, 2025 | 175.88 | 179.09 | 179.09 | 186.18 | 174.58 | 4.01M |
| August 21, 2025 | 173.9 | 177.53 | 177.53 | 180.47 | 171.85 | 4.75M |
| August 20, 2025 | 168 | 172.45 | 172.46 | 172.8 | 161.39 | 5.67M |
| August 19, 2025 | 183.99 | 171.06 | 171.06 | 185.34 | 170 | 5.36M |
| August 18, 2025 | 183.96 | 186.43 | 186.43 | 187.18 | 176 | 4.71M |
| August 15, 2025 | 185 | 185.85 | 185.85 | 187.29 | 181 | 4.14M |
| August 14, 2025 | 187 | 190.69 | 190.69 | 192.37 | 185.61 | 4.52M |
| August 13, 2025 | 193.66 | 193.64 | 193.64 | 199.47 | 186.02 | 4.84M |
| August 12, 2025 | 180.91 | 192 | 192 | 193.77 | 180.62 | 7.07M |
| August 11, 2025 | 179.11 | 179.43 | 179.43 | 185.75 | 175.6 | 4.77M |
| August 08, 2025 | 170.01 | 179.28 | 179.28 | 180.67 | 169.47 | 7.07M |
| August 07, 2025 | 175 | 170.89 | 170.89 | 175.5 | 165.13 | 8.77M |
| August 06, 2025 | 164.99 | 174.39 | 174.39 | 183.62 | 160.47 | 17.23M |
| August 05, 2025 | 138.86 | 135.54 | 135.54 | 142.23 | 134.21 | 6.94M |
| August 04, 2025 | 137.23 | 137.93 | 137.93 | 142.46 | 135 | 5.93M |
| August 01, 2025 | 126.57 | 131.1 | 131.1 | 134.11 | 124.02 | 6.93M |
| July 31, 2025 | 132.11 | 136.73 | 136.73 | 143.15 | 131.8 | 8.34M |
| July 30, 2025 | 121.68 | 128.87 | 128.87 | 130.78 | 120.98 | 7.93M |
| July 29, 2025 | 124.87 | 118.41 | 118.41 | 125.8 | 116.51 | 6.87M |
| July 28, 2025 | 126.17 | 124.05 | 124.05 | 129.5 | 121.76 | 4.65M |
| July 25, 2025 | 120.61 | 122.23 | 122.23 | 123.61 | 120.11 | 2.65M |
| July 24, 2025 | 121.01 | 121.68 | 121.68 | 122.93 | 118.15 | 3.32M |
| July 23, 2025 | 119.95 | 119.48 | 119.48 | 125.45 | 116.01 | 6.31M |
| July 22, 2025 | 116 | 116.91 | 116.91 | 118 | 107.64 | 7.69M |
| July 21, 2025 | 110.78 | 121.89 | 121.89 | 124.21 | 110.67 | 14.11M |
| July 18, 2025 | 99.79 | 102.13 | 102.13 | 103.99 | 96.79 | 5.57M |
| July 17, 2025 | 92.3 | 97.95 | 97.95 | 99.14 | 90.9 | 5.31M |
| July 16, 2025 | 92.48 | 91.94 | 91.94 | 93.18 | 88.73 | 3.66M |
| July 15, 2025 | 94.09 | 92.36 | 92.36 | 94.14 | 90.59 | 3.09M |
| July 14, 2025 | 95.01 | 90.32 | 90.32 | 95.4 | 88.19 | 5.52M |
| July 11, 2025 | 96 | 95.9 | 95.9 | 99.56 | 95.22 | 2.88M |
| July 10, 2025 | 103.21 | 97.02 | 97.02 | 103.5 | 92.8 | 6.42M |
| July 09, 2025 | 94 | 99.86 | 99.86 | 100.21 | 93.53 | 5.64M |
| July 08, 2025 | 90.06 | 92.3 | 92.3 | 93.45 | 90.06 | 3.59M |
| July 07, 2025 | 90.23 | 89.62 | 89.62 | 91.28 | 89.15 | 2.7M |
| July 03, 2025 | 89.86 | 90.8 | 90.8 | 93.17 | 89 | 2.44M |
| July 02, 2025 | 88.05 | 88.57 | 88.57 | 92.68 | 87.14 | 3.76M |
| July 01, 2025 | 89.21 | 88.66 | 88.66 | 91.06 | 85.85 | 4.35M |
| June 30, 2025 | 92.25 | 90.42 | 90.42 | 93.98 | 89.7 | 3.98M |
| June 27, 2025 | 97.61 | 91.02 | 91.02 | 97.94 | 89.98 | 10.06M |
| June 26, 2025 | 91.06 | 97.96 | 97.96 | 99.76 | 91 | 7.54M |
| June 25, 2025 | 88.7 | 89.63 | 89.63 | 89.93 | 84.78 | 5.74M |
| June 24, 2025 | 88 | 87.26 | 87.26 | 88.95 | 85.25 | 7.53M |
| June 23, 2025 | 92.45 | 85.95 | 85.95 | 93.67 | 85.75 | 7.16M |
| June 20, 2025 | 101.3 | 93.08 | 93.08 | 101.82 | 91.8 | 8.08M |
| June 18, 2025 | 93.1 | 99.53 | 99.53 | 99.66 | 92.5 | 4.53M |
| June 17, 2025 | 94.75 | 92.91 | 92.91 | 97 | 92.8 | 2.83M |
| June 16, 2025 | 91.4 | 95.3 | 95.3 | 98.1 | 91.4 | 3.18M |
| June 13, 2025 | 91 | 89.73 | 89.73 | 94.2 | 89.29 | 3.5M |
| June 12, 2025 | 93.76 | 94.34 | 94.34 | 97.24 | 92.51 | 2.85M |
| June 11, 2025 | 92.03 | 94.54 | 94.54 | 96 | 89.81 | 4.59M |
| June 10, 2025 | 93 | 91.46 | 91.46 | 94 | 88.59 | 2.46M |
| June 09, 2025 | 91.7 | 92.35 | 92.35 | 93.58 | 90.27 | 2.65M |
| June 06, 2025 | 92.64 | 90.75 | 90.75 | 92.96 | 89.81 | 2.85M |