172.24
+5.03(+3.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 167.62 | 167.21 | 167.21 | 168.07 | 166.7 | 483,300 |
| August 20, 2025 | 169.22 | 168.52 | 168.52 | 170.51 | 168.01 | 671,307 |
| August 19, 2025 | 167.32 | 169.86 | 169.86 | 170.29 | 167.32 | 844,080 |
| August 18, 2025 | 167.51 | 167.2 | 167.2 | 168.15 | 166.86 | 563,127 |
| August 15, 2025 | 169.27 | 167.17 | 167.17 | 169.48 | 166.92 | 549,900 |
| August 14, 2025 | 168.58 | 168.55 | 168.55 | 169.43 | 167.3 | 959,088 |
| August 13, 2025 | 167.03 | 169.62 | 169.62 | 170.11 | 166.23 | 988,418 |
| August 12, 2025 | 164.86 | 166.43 | 166.43 | 166.74 | 163.46 | 749,800 |
| August 11, 2025 | 163.36 | 164.45 | 164.45 | 164.56 | 163.06 | 793,519 |
| August 08, 2025 | 164.32 | 163.72 | 163.72 | 164.94 | 163.37 | 576,600 |
| August 07, 2025 | 165.35 | 163.74 | 163.74 | 165.6 | 163.07 | 953,900 |
| August 06, 2025 | 165.91 | 164.49 | 164.49 | 165.91 | 163.72 | 863,900 |
| August 05, 2025 | 166.96 | 165.4 | 165.4 | 167.21 | 164.4 | 1.16M |
| August 04, 2025 | 165.07 | 166.73 | 166.73 | 167.24 | 164 | 878,347 |
| August 01, 2025 | 165.11 | 165.13 | 165.13 | 165.78 | 163.41 | 1.37M |
| July 31, 2025 | 164.02 | 165.92 | 165.92 | 166.37 | 163.91 | 1.32M |
| July 30, 2025 | 163.47 | 164.82 | 164.82 | 165.69 | 163.22 | 1.19M |
| July 29, 2025 | 165.32 | 164.11 | 164.11 | 165.65 | 163.3 | 1.11M |
| July 28, 2025 | 165.02 | 163.67 | 163.67 | 165.64 | 163 | 1.07M |
| July 25, 2025 | 164.04 | 165.39 | 165.39 | 166.22 | 161.72 | 1.45M |
| July 24, 2025 | 157.87 | 163.67 | 163.67 | 164.06 | 156 | 1.9M |
| July 23, 2025 | 152.68 | 154.36 | 154.36 | 154.57 | 152.68 | 1.67M |
| July 22, 2025 | 149.68 | 152.71 | 152.71 | 153.16 | 149.68 | 1.11M |
| July 21, 2025 | 153.22 | 149.61 | 149.61 | 153.57 | 149.57 | 1.11M |
| July 18, 2025 | 154.16 | 152.82 | 152.82 | 154.39 | 152.26 | 934,541 |
| July 17, 2025 | 148.05 | 153.53 | 153.53 | 153.77 | 147.9 | 1.39M |
| July 16, 2025 | 145.46 | 146.07 | 146.07 | 146.16 | 143.6 | 1.08M |
| July 15, 2025 | 148.94 | 145.55 | 145.55 | 149.67 | 145.33 | 950,551 |
| July 14, 2025 | 148.32 | 148.31 | 148.31 | 149.34 | 147.44 | 725,300 |
| July 11, 2025 | 149.77 | 148.81 | 148.81 | 149.99 | 147.84 | 876,106 |
| July 10, 2025 | 150.3 | 151.53 | 151.53 | 153.16 | 149.79 | 867,442 |
| July 09, 2025 | 149.73 | 150.06 | 150.06 | 150.35 | 148.19 | 711,000 |
| July 08, 2025 | 148.4 | 148.54 | 148.54 | 150.05 | 147.68 | 960,800 |
| July 07, 2025 | 148.37 | 148.15 | 148.15 | 149.65 | 147.02 | 697,303 |
| July 03, 2025 | 148.34 | 148.11 | 148.11 | 148.51 | 147.19 | 411,800 |
| July 02, 2025 | 147.52 | 147.95 | 147.95 | 148.69 | 146.55 | 765,147 |
| July 01, 2025 | 143.62 | 147.65 | 147.65 | 148.74 | 143.31 | 832,500 |
| June 30, 2025 | 144.05 | 144.12 | 144.12 | 144.25 | 142.64 | 597,300 |
| June 27, 2025 | 143.64 | 143.89 | 143.89 | 144.72 | 143.09 | 699,900 |
| June 26, 2025 | 142.57 | 143.39 | 143.39 | 143.64 | 142.49 | 628,600 |
| June 25, 2025 | 143.54 | 142.82 | 142.82 | 144.31 | 141.93 | 793,500 |
| June 24, 2025 | 144.12 | 143.61 | 143.61 | 144.12 | 142.07 | 902,501 |
| June 23, 2025 | 137.72 | 142.45 | 142.45 | 142.61 | 137.32 | 1.4M |
| June 20, 2025 | 137.81 | 137.63 | 137.63 | 138.86 | 136.54 | 2M |
| June 18, 2025 | 136.44 | 136.8 | 136.8 | 138 | 135.96 | 942,840 |
| June 17, 2025 | 135.1 | 136.24 | 136.24 | 136.54 | 134.68 | 1.2M |
| June 16, 2025 | 136.41 | 136.1 | 136.1 | 136.53 | 135.17 | 608,838 |
| June 13, 2025 | 136.68 | 135.3 | 135.3 | 138.29 | 134.67 | 556,600 |
| June 12, 2025 | 137.36 | 138.67 | 138.16 | 138.92 | 136.63 | 649,320 |
| June 11, 2025 | 139.91 | 137.94 | 137.43 | 139.91 | 137.48 | 643,845 |
| June 10, 2025 | 139.17 | 139.67 | 139.16 | 140.05 | 138.96 | 643,513 |
| June 09, 2025 | 139.65 | 139.6 | 139.09 | 140.46 | 138.23 | 659,447 |
| June 06, 2025 | 139.18 | 139.15 | 138.64 | 139.94 | 138.74 | 737,728 |
| June 05, 2025 | 138.44 | 138.23 | 137.72 | 138.87 | 137.64 | 766,200 |
| June 04, 2025 | 139.28 | 138.11 | 137.6 | 139.9 | 137.86 | 949,700 |
| June 03, 2025 | 139.27 | 139.1 | 138.59 | 139.87 | 137.36 | 1.49M |
| June 02, 2025 | 141.77 | 139.41 | 138.9 | 143.06 | 138.78 | 1.15M |
| May 30, 2025 | 142.8 | 142.7 | 142.7 | 143.08 | 141.63 | 1.09M |
| May 29, 2025 | 143.49 | 143.35 | 143.35 | 144.01 | 142.1 | 875,341 |
| May 28, 2025 | 144.2 | 143.1 | 143.1 | 144.8 | 142.49 | 1.15M |