167.04
+0.3189(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 167.15 | 167.04 | 167.04 | 168.47 | 167.04 | 4,501 |
| August 21, 2025 | 165.84 | 166.73 | 166.73 | 167.8 | 165.84 | 4,016 |
| August 20, 2025 | 167.88 | 167.32 | 167.32 | 167.88 | 166.75 | 4,000 |
| August 19, 2025 | 166.24 | 166.55 | 166.55 | 167.34 | 166.24 | 5,519 |
| August 18, 2025 | 167.17 | 166.26 | 166.26 | 167.9 | 166.09 | 8,100 |
| August 15, 2025 | 165.93 | 166.85 | 166.85 | 166.91 | 165.8 | 5,710 |
| August 14, 2025 | 163.41 | 165.04 | 165.04 | 165.1 | 163.41 | 3,500 |
| August 13, 2025 | 162.32 | 164.79 | 164.79 | 164.82 | 162.32 | 3,400 |
| August 12, 2025 | 159.26 | 161.62 | 161.62 | 161.67 | 159.26 | 14,800 |
| August 11, 2025 | 159.24 | 159.03 | 159.03 | 160.25 | 158.78 | 3,107 |
| August 08, 2025 | 159.55 | 159.34 | 159.34 | 159.98 | 159.04 | 4,600 |
| August 07, 2025 | 157.8 | 157.49 | 157.49 | 158.07 | 156.45 | 7,026 |
| August 06, 2025 | 158.37 | 157.73 | 157.73 | 158.37 | 157 | 4,759 |
| August 05, 2025 | 162.5 | 161.23 | 161.23 | 162.5 | 161.18 | 11,000 |
| August 04, 2025 | 163.77 | 165.18 | 165.18 | 165.21 | 163.25 | 4,812 |
| August 01, 2025 | 161.34 | 162.56 | 162.56 | 162.66 | 160.06 | 5,112 |
| July 31, 2025 | 164.14 | 162.04 | 162.04 | 166.01 | 161.7 | 5,600 |
| July 30, 2025 | 164.84 | 163.77 | 163.77 | 165.02 | 162.91 | 4,000 |
| July 29, 2025 | 163.46 | 164.14 | 164.14 | 164.14 | 163.32 | 5,333 |
| July 28, 2025 | 164.59 | 163.24 | 163.24 | 164.73 | 163.24 | 5,915 |
| July 25, 2025 | 164.8 | 164.98 | 164.98 | 165.35 | 163.97 | 7,500 |
| July 24, 2025 | 164.17 | 165.12 | 165.12 | 165.71 | 164.17 | 12,400 |
| July 23, 2025 | 162.62 | 163.38 | 163.38 | 163.46 | 161.69 | 20,523 |
| July 22, 2025 | 155.45 | 160.59 | 160.59 | 160.69 | 155.45 | 13,200 |
| July 21, 2025 | 155.4 | 154.79 | 154.79 | 156.23 | 154.75 | 15,628 |
| July 18, 2025 | 158.09 | 155.44 | 155.44 | 158.09 | 155.32 | 3,000 |
| July 17, 2025 | 157.91 | 157.92 | 157.92 | 158.42 | 157.35 | 7,311 |
| July 16, 2025 | 156.58 | 157.88 | 157.88 | 157.89 | 156.56 | 5,000 |
| July 15, 2025 | 159.22 | 155.85 | 155.85 | 159.22 | 155.72 | 4,905 |
| July 14, 2025 | 157.4 | 158.76 | 158.76 | 159.09 | 157.4 | 7,300 |
| July 11, 2025 | 159.77 | 158.22 | 158.22 | 159.77 | 158.04 | 10,800 |
| July 10, 2025 | 159.06 | 161.14 | 161.14 | 161.49 | 159.06 | 7,600 |
| July 09, 2025 | 159.94 | 159.05 | 159.05 | 159.95 | 158.2 | 7,000 |
| July 08, 2025 | 155.7 | 157.4 | 157.4 | 158.47 | 155.7 | 3,800 |
| July 07, 2025 | 156.6 | 155.68 | 155.68 | 156.6 | 154.91 | 10,118 |
| July 03, 2025 | 157.78 | 157.7 | 157.7 | 157.88 | 157.14 | 6,745 |
| July 02, 2025 | 155.54 | 157.47 | 157.47 | 157.47 | 155.54 | 5,800 |
| July 01, 2025 | 153.11 | 155.51 | 155.51 | 157.5 | 153.11 | 8,100 |
| June 30, 2025 | 152.87 | 153.28 | 153.28 | 153.55 | 152.59 | 9,700 |
| June 27, 2025 | 152.77 | 152.84 | 152.84 | 153.68 | 152.12 | 7,105 |
| June 26, 2025 | 152.83 | 152.73 | 152.73 | 153.82 | 152.44 | 4,535 |
| June 25, 2025 | 153.01 | 152.56 | 152.56 | 153.01 | 151.71 | 8,421 |
| June 24, 2025 | 151.16 | 153.23 | 153.23 | 153.59 | 151.16 | 8,300 |
| June 23, 2025 | 152.3 | 150.79 | 150.79 | 152.99 | 150.18 | 13,700 |
| June 20, 2025 | 152.8 | 152.53 | 152.53 | 152.88 | 152.41 | 9,730 |
| June 18, 2025 | 151.71 | 152.17 | 152.17 | 153.04 | 151.51 | 7,021 |
| June 17, 2025 | 154.25 | 151.66 | 151.66 | 154.25 | 151.66 | 3,428 |
| June 16, 2025 | 153.75 | 154.79 | 154.79 | 155.25 | 153.75 | 13,200 |
| June 13, 2025 | 154.97 | 155.32 | 155.1 | 155.92 | 154.97 | 9,437 |
| June 12, 2025 | 155.07 | 156.07 | 156.07 | 156.36 | 154.79 | 4,908 |
| June 11, 2025 | 155.01 | 154.68 | 154.68 | 155.94 | 154.54 | 7,119 |
| June 10, 2025 | 154.98 | 155.04 | 155.04 | 155.6 | 153.92 | 9,034 |
| June 09, 2025 | 152.6 | 153.06 | 153.06 | 153.71 | 151.64 | 11,211 |
| June 06, 2025 | 152.34 | 152.55 | 152.55 | 153 | 152.1 | 6,800 |
| June 05, 2025 | 150.34 | 150.74 | 150.74 | 152.6 | 150.25 | 10,447 |
| June 04, 2025 | 152.76 | 151.18 | 151.18 | 152.76 | 151.18 | 41,223 |
| June 03, 2025 | 149.78 | 150.66 | 150.66 | 151.27 | 148.79 | 9,616 |
| June 02, 2025 | 148.92 | 149.4 | 149.4 | 149.72 | 147.7 | 10,400 |
| May 30, 2025 | 148.7 | 148.34 | 148.34 | 148.8 | 147.17 | 10,914 |
| May 29, 2025 | 149.19 | 150.43 | 150.43 | 150.61 | 149.19 | 11,029 |