168.96
+1.44(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 169.16 | 168.96 | 168.96 | 169.16 | 168.38 | 1,019 |
| August 15, 2025 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | 0 |
| August 14, 2025 | 167.16 | 167.16 | 167.16 | 167.16 | 167.16 | 0 |
| August 13, 2025 | 169.44 | 170.18 | 170.18 | 170.18 | 169.36 | 1,893 |
| August 12, 2025 | 165.34 | 167.07 | 167.07 | 167.18 | 165.32 | 3,728 |
| August 11, 2025 | 165.7 | 165.36 | 165.36 | 165.78 | 165.36 | 7,154 |
| August 08, 2025 | 164.9 | 165.52 | 165.52 | 165.52 | 164.9 | 759 |
| August 07, 2025 | 165.92 | 166.02 | 166.02 | 166.28 | 165.6 | 687 |
| August 06, 2025 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | 0 |
| August 05, 2025 | 164.42 | 164.04 | 164.04 | 164.54 | 163.96 | 680 |
| August 04, 2025 | 163.54 | 162.99 | 162.99 | 163.54 | 162.99 | 688 |
| August 01, 2025 | 162.04 | 161.62 | 161.62 | 162.08 | 161.18 | 788 |
| July 31, 2025 | 163.62 | 163.8 | 163.8 | 163.8 | 163.62 | 2,250 |
| July 30, 2025 | 165.2 | 165.2 | 165.2 | 165.2 | 165.2 | 969 |
| July 29, 2025 | 166.38 | 165.92 | 165.92 | 166.5 | 165.92 | 372 |
| July 28, 2025 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | 0 |
| July 25, 2025 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | 352 |
| July 24, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | 0 |
| July 23, 2025 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | 786 |
| July 22, 2025 | 164.78 | 165.8 | 165.8 | 166 | 164.78 | 3,650 |
| July 21, 2025 | 165.78 | 166.4 | 166.4 | 166.4 | 165.78 | 2,195 |
| July 18, 2025 | 165.66 | 166 | 166 | 166 | 165.66 | 422 |
| July 17, 2025 | 164.46 | 165.14 | 165.14 | 165.14 | 163.88 | 1,886 |
| July 16, 2025 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 437 |
| July 15, 2025 | 163.33 | 163.33 | 163.33 | 163.33 | 163.33 | 0 |
| July 14, 2025 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | 1,118 |
| July 11, 2025 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | 0 |
| July 10, 2025 | 161.56 | 161.56 | 161.56 | 161.56 | 161.56 | 0 |
| July 09, 2025 | 160.9 | 160.87 | 160.87 | 160.9 | 160.87 | 3 |
| July 08, 2025 | 161.72 | 161.62 | 161.62 | 161.78 | 161.24 | 1,819 |
| July 07, 2025 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | 0 |
| July 04, 2025 | 160.66 | 160.96 | 160.96 | 160.96 | 160.58 | 409 |
| July 03, 2025 | 162.52 | 162.58 | 162.58 | 162.58 | 162.52 | 726 |
| July 02, 2025 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | 671 |
| July 01, 2025 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | 0 |
| June 30, 2025 | 161.4 | 160.92 | 160.92 | 161.4 | 160.7 | 1,115 |
| June 27, 2025 | 161.9 | 161.5 | 161.5 | 161.9 | 161.24 | 648 |
| June 26, 2025 | 161.52 | 161.6 | 161.6 | 161.6 | 161.16 | 1,008 |
| June 25, 2025 | 160.92 | 161.06 | 161.06 | 161.06 | 160.86 | 1,218 |
| June 24, 2025 | 160.18 | 160.22 | 160.22 | 160.22 | 160.18 | 121,916 |
| June 23, 2025 | 155.57 | 155.57 | 155.57 | 155.57 | 155.57 | 0 |
| June 20, 2025 | 155.82 | 155.2 | 155.2 | 156 | 155.2 | 3,035 |
| June 19, 2025 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | 0 |
| June 18, 2025 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | 0 |
| June 17, 2025 | 157.08 | 156.91 | 156.91 | 157.1 | 156.91 | 146 |
| June 16, 2025 | 159.4 | 158.58 | 158.58 | 159.4 | 157.38 | 144 |
| June 13, 2025 | 155.78 | 156.78 | 156.78 | 156.78 | 155.76 | 532 |
| June 12, 2025 | 158.62 | 158.86 | 158.86 | 158.86 | 158.62 | 665 |
| June 11, 2025 | 159.2 | 159.2 | 159.2 | 159.2 | 159.2 | 617 |
| June 10, 2025 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | 0 |
| June 09, 2025 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | 0 |
| June 06, 2025 | 154.84 | 155.5 | 155.5 | 155.5 | 154.64 | 426 |
| June 05, 2025 | 154.96 | 155.84 | 155.84 | 155.84 | 154.94 | 517 |
| June 04, 2025 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | 0 |
| June 03, 2025 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 0 |
| June 02, 2025 | 151 | 151 | 151 | 151 | 151 | 0 |
| May 30, 2025 | 150.46 | 150.34 | 150.34 | 150.46 | 150.34 | 1,460 |
| May 29, 2025 | 152.26 | 152.02 | 152.02 | 152.26 | 152.02 | 9 |
| May 28, 2025 | 152.14 | 151.58 | 151.58 | 152.14 | 151.58 | 157 |
| May 27, 2025 | 152.24 | 152.03 | 152.03 | 152.24 | 151.8 | 600 |