187.45
-0.42(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 188.97 | 187.45 | 187.45 | 189.22 | 185.77 | 1.06M |
| September 04, 2025 | 184.33 | 187.87 | 187.87 | 187.88 | 183.61 | 1.11M |
| September 03, 2025 | 183.96 | 184.35 | 184.35 | 184.74 | 182.26 | 892,045 |
| September 02, 2025 | 183.95 | 184.81 | 184.81 | 184.82 | 182.5 | 948,133 |
| August 29, 2025 | 186.42 | 184.8 | 184.8 | 187.54 | 184.48 | 809,700 |
| August 28, 2025 | 187.89 | 186.73 | 186.73 | 187.89 | 186.26 | 846,500 |
| August 27, 2025 | 186.37 | 186.55 | 186.55 | 187.6 | 185.7 | 1.06M |
| August 26, 2025 | 185.11 | 186.78 | 186.78 | 186.82 | 184.47 | 1.92M |
| August 25, 2025 | 187.3 | 185.57 | 185.57 | 187.81 | 184.81 | 962,300 |
| August 22, 2025 | 184.34 | 186.95 | 186.95 | 188 | 183.86 | 970,435 |
| August 21, 2025 | 182.56 | 183.44 | 183.44 | 184.26 | 181.72 | 1.03M |
| August 20, 2025 | 184.8 | 183.34 | 183.34 | 185.56 | 183.08 | 874,100 |
| August 19, 2025 | 183.35 | 185.2 | 185.2 | 185.38 | 182.98 | 1.07M |
| August 18, 2025 | 181.83 | 182.62 | 182.62 | 183.07 | 181.13 | 1.75M |
| August 15, 2025 | 185.61 | 181.36 | 181.36 | 185.61 | 181.17 | 1.56M |
| August 14, 2025 | 185.95 | 184.78 | 184.78 | 186.78 | 183.96 | 845,700 |
| August 13, 2025 | 185.33 | 186.91 | 186.91 | 187.09 | 183.78 | 1.14M |
| August 12, 2025 | 183 | 184.94 | 184.94 | 185.02 | 182.1 | 1.05M |
| August 11, 2025 | 182.35 | 182.52 | 182.52 | 183.1 | 181.62 | 810,200 |
| August 08, 2025 | 183.57 | 182.08 | 182.08 | 183.7 | 181.52 | 814,829 |
| August 07, 2025 | 187.64 | 182.24 | 182.24 | 188.11 | 181.83 | 1.09M |
| August 06, 2025 | 184.72 | 185.47 | 185.47 | 186.31 | 184.08 | 1.16M |
| August 05, 2025 | 187.81 | 184.95 | 184.95 | 190 | 184.26 | 1.92M |
| August 04, 2025 | 183.45 | 184.49 | 184.49 | 185.04 | 183.02 | 1.96M |
| August 01, 2025 | 183.02 | 182.36 | 182.36 | 184.13 | 179.9 | 1.73M |
| July 31, 2025 | 180.98 | 184.85 | 184.85 | 189.2 | 180.9 | 3.16M |
| July 30, 2025 | 179.51 | 176.76 | 176.76 | 180.08 | 175.61 | 2.29M |
| July 29, 2025 | 179.35 | 178.96 | 178.96 | 179.99 | 178.1 | 1.47M |
| July 28, 2025 | 180.64 | 178.84 | 178.84 | 180.89 | 178.6 | 1.39M |
| July 25, 2025 | 179.96 | 180.09 | 180.09 | 180.5 | 179.06 | 1.57M |
| July 24, 2025 | 181.35 | 179.72 | 179.72 | 181.69 | 179.61 | 1.55M |
| July 23, 2025 | 181.18 | 181.28 | 181.28 | 181.67 | 180.33 | 751,300 |
| July 22, 2025 | 177.67 | 179.2 | 179.2 | 179.32 | 177.26 | 1.09M |
| July 21, 2025 | 178.78 | 178.09 | 178.09 | 179.79 | 177.93 | 1.68M |
| July 18, 2025 | 180.31 | 178.51 | 178.51 | 180.31 | 178.1 | 1.01M |
| July 17, 2025 | 177.22 | 179.7 | 179.7 | 179.84 | 176.69 | 1.24M |
| July 16, 2025 | 176.82 | 177.05 | 177.05 | 177.29 | 174.43 | 1.72M |
| July 15, 2025 | 179.35 | 176.44 | 176.44 | 179.35 | 176.33 | 1.59M |
| July 14, 2025 | 179.31 | 178.36 | 178.36 | 179.99 | 177.58 | 1.42M |
| July 11, 2025 | 180.29 | 180.97 | 180.97 | 181.48 | 179.78 | 839,400 |
| July 10, 2025 | 182.21 | 181.44 | 181.44 | 183.68 | 181.2 | 1.15M |
| July 09, 2025 | 182.83 | 182.28 | 182.28 | 183.08 | 180.09 | 1.17M |
| July 08, 2025 | 182.17 | 181.33 | 181.33 | 183.2 | 180.83 | 1.83M |
| July 07, 2025 | 183.83 | 182.37 | 182.37 | 184.04 | 181.18 | 1.56M |
| July 03, 2025 | 183 | 184.19 | 184.19 | 184.37 | 182.1 | 719,336 |
| July 02, 2025 | 182.4 | 181.99 | 181.99 | 183.13 | 181.62 | 977,700 |
| July 01, 2025 | 180.18 | 183.06 | 183.06 | 183.97 | 179.51 | 1.09M |
| June 30, 2025 | 180.51 | 180.96 | 180.96 | 181.46 | 179.57 | 1.6M |
| June 27, 2025 | 180.44 | 180.53 | 180.53 | 181.48 | 179.67 | 1.6M |
| June 26, 2025 | 178.69 | 179.82 | 179.82 | 180.83 | 178.26 | 1.08M |
| June 25, 2025 | 179.05 | 178 | 178 | 179.12 | 176.89 | 1.12M |
| June 24, 2025 | 177.28 | 179.24 | 179.24 | 179.4 | 176.66 | 1.52M |
| June 23, 2025 | 176.18 | 177.28 | 177.28 | 177.48 | 174.47 | 1.46M |
| June 20, 2025 | 179.59 | 176.69 | 176.69 | 179.82 | 176.23 | 2.79M |
| June 18, 2025 | 175.51 | 177.76 | 177.76 | 178.9 | 175.37 | 1.33M |
| June 17, 2025 | 177.83 | 175.55 | 175.55 | 178.14 | 175.07 | 967,914 |
| June 16, 2025 | 178.71 | 178.63 | 178.63 | 179.18 | 177.52 | 1.45M |
| June 13, 2025 | 177.7 | 176.96 | 176.96 | 179.02 | 176.37 | 1.26M |
| June 12, 2025 | 178.91 | 179.97 | 179.66 | 180.4 | 178.43 | 1.04M |
| June 11, 2025 | 179.68 | 180.9 | 180.59 | 181.73 | 178.69 | 1.84M |