172.40
+9.28(+5.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 07, 2025 | 166.84 | 172.4 | 172.4 | 175.75 | 166.7 | 94.58M |
| August 06, 2025 | 165.05 | 163.12 | 163.12 | 166.18 | 157.8 | 131.51M |
| August 05, 2025 | 177.57 | 174.31 | 174.31 | 177.99 | 171.8 | 74.45M |
| August 04, 2025 | 174.61 | 176.78 | 176.78 | 177.86 | 173.56 | 52.95M |
| August 01, 2025 | 170.16 | 171.7 | 171.7 | 174.4 | 166.82 | 74.74M |
| July 31, 2025 | 182.02 | 176.31 | 176.31 | 182.5 | 173 | 70.93M |
| July 30, 2025 | 175.56 | 179.51 | 179.51 | 180.37 | 173.81 | 61.21M |
| July 29, 2025 | 175.21 | 177.44 | 177.44 | 182.31 | 174.68 | 108.15M |
| July 28, 2025 | 169.08 | 173.66 | 173.66 | 174.7 | 163.51 | 67.08M |
| July 25, 2025 | 163.51 | 166.47 | 166.47 | 167.18 | 162.36 | 52.97M |
| July 24, 2025 | 159.12 | 162.12 | 162.12 | 163.93 | 158.36 | 48.44M |
| July 23, 2025 | 156.32 | 158.65 | 158.65 | 159.45 | 156 | 40.26M |
| July 22, 2025 | 156.2 | 154.72 | 154.72 | 156.23 | 149.34 | 48.28M |
| July 21, 2025 | 157.62 | 157 | 157 | 160.34 | 156.92 | 39.02M |
| July 18, 2025 | 159.59 | 156.99 | 156.99 | 160.83 | 155.81 | 48.67M |
| July 17, 2025 | 161.81 | 160.41 | 160.41 | 161.96 | 158.68 | 49.93M |
| July 16, 2025 | 155.3 | 160.08 | 160.08 | 160.35 | 152.85 | 58.76M |
| July 15, 2025 | 153.75 | 155.61 | 155.61 | 158.68 | 153.56 | 91.79M |
| July 14, 2025 | 145.09 | 146.24 | 146.24 | 147.56 | 141.91 | 41.83M |
| July 11, 2025 | 142.6 | 146.42 | 146.42 | 147.4 | 141.6 | 49.7M |
| July 10, 2025 | 143 | 144.16 | 144.16 | 145.82 | 141.85 | 60.75M |
| July 09, 2025 | 138.69 | 138.41 | 138.41 | 140.65 | 137.59 | 37.01M |
| July 08, 2025 | 137.32 | 137.82 | 137.82 | 139.15 | 135.91 | 35.95M |
| July 07, 2025 | 136.56 | 134.8 | 134.8 | 137.44 | 133.5 | 36.68M |
| July 03, 2025 | 139.11 | 137.91 | 137.91 | 139.5 | 137.32 | 28.65M |
| July 02, 2025 | 135.53 | 138.52 | 138.52 | 139.78 | 135.22 | 39.23M |
| July 01, 2025 | 138.77 | 136.11 | 136.11 | 140.23 | 135.12 | 54.99M |
| June 30, 2025 | 144 | 141.9 | 141.9 | 146 | 141.01 | 42.68M |
| June 27, 2025 | 144.18 | 143.81 | 143.81 | 147.75 | 141.63 | 61.41M |
| June 26, 2025 | 145.97 | 143.68 | 143.68 | 146 | 141.91 | 57.45M |
| June 25, 2025 | 140.96 | 143.4 | 143.4 | 144.18 | 139.46 | 72.54M |
| June 24, 2025 | 133.43 | 138.43 | 138.43 | 138.79 | 132.93 | 78.57M |
| June 23, 2025 | 130.47 | 129.58 | 129.58 | 133.25 | 126.82 | 65.15M |
| June 20, 2025 | 129 | 128.24 | 128.24 | 132.81 | 127.55 | 79.48M |
| June 18, 2025 | 128.08 | 126.79 | 126.79 | 129.21 | 125.78 | 49.39M |
| June 17, 2025 | 127.96 | 127.1 | 127.1 | 130.7 | 126.58 | 86.5M |
| June 16, 2025 | 118.64 | 126.39 | 126.39 | 128.14 | 117.78 | 100.97M |
| June 13, 2025 | 116.05 | 116.16 | 116.16 | 117.88 | 115.06 | 35.97M |
| June 12, 2025 | 120.62 | 118.5 | 118.5 | 122.25 | 118.03 | 44.72M |
| June 11, 2025 | 124.08 | 121.14 | 121.14 | 124.47 | 119.88 | 30.84M |
| June 10, 2025 | 121.11 | 123.24 | 123.25 | 124.09 | 120.81 | 41.34M |
| June 09, 2025 | 119.18 | 121.73 | 121.73 | 122.37 | 119.04 | 55.44M |
| June 06, 2025 | 117.69 | 116.19 | 116.19 | 118.38 | 115.88 | 27.04M |
| June 05, 2025 | 118.95 | 115.69 | 115.69 | 119.24 | 114.71 | 33.81M |
| June 04, 2025 | 117.41 | 118.58 | 118.58 | 119.3 | 115.73 | 31.03M |
| June 03, 2025 | 114.5 | 117.31 | 117.31 | 117.68 | 113.28 | 35.34M |
| June 02, 2025 | 111.06 | 114.63 | 114.63 | 114.86 | 111.01 | 34.08M |
| May 30, 2025 | 111.58 | 110.73 | 110.73 | 112.11 | 108.62 | 36.09M |
| May 29, 2025 | 115.49 | 113.03 | 113.03 | 115.54 | 112.13 | 30.39M |
| May 28, 2025 | 114.92 | 112.86 | 112.86 | 114.95 | 112.66 | 27.48M |
| May 27, 2025 | 113.18 | 114.56 | 114.56 | 115.4 | 112.27 | 37.89M |
| May 23, 2025 | 108.09 | 110.31 | 110.31 | 111.02 | 107.67 | 30.87M |
| May 22, 2025 | 111.9 | 111.47 | 111.47 | 112.64 | 110.94 | 25.32M |
| May 21, 2025 | 113.85 | 112.06 | 112.06 | 116.1 | 111.09 | 43.37M |
| May 20, 2025 | 114.35 | 113.51 | 113.51 | 114.51 | 112.08 | 28.65M |
| May 19, 2025 | 115.02 | 114.74 | 114.74 | 115.53 | 114.06 | 36.49M |
| May 16, 2025 | 118.07 | 117.17 | 117.17 | 118.24 | 116.01 | 42.46M |
| May 15, 2025 | 117.02 | 114.99 | 114.99 | 117.5 | 114.01 | 43.47M |
| May 14, 2025 | 119.83 | 117.72 | 117.72 | 122.52 | 116.59 | 86.19M |
| May 13, 2025 | 109.6 | 112.46 | 112.46 | 113.13 | 109 | 55.66M |