171.25
-2.25(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 174.5 | 173.5 | 173.5 | 174.66 | 170.71 | 902,200 |
| August 14, 2025 | 177.48 | 174.7 | 174.7 | 178.22 | 173.14 | 837,927 |
| August 13, 2025 | 184.69 | 176.76 | 176.76 | 184.99 | 174.28 | 1.45M |
| August 12, 2025 | 177.89 | 179.51 | 179.51 | 179.77 | 175.51 | 1.11M |
| August 11, 2025 | 178.03 | 177.89 | 177.89 | 180.76 | 176.5 | 806,246 |
| August 08, 2025 | 180.56 | 179.19 | 179.19 | 181.24 | 177.59 | 1.04M |
| August 07, 2025 | 179.86 | 179.53 | 179.53 | 181.16 | 177 | 1M |
| August 06, 2025 | 180.44 | 179.74 | 179.74 | 181.27 | 177.19 | 1.83M |
| August 05, 2025 | 176.05 | 182 | 182 | 189.25 | 173.5 | 4.76M |
| August 04, 2025 | 151.27 | 154.51 | 154.51 | 154.78 | 149.57 | 1.64M |
| August 01, 2025 | 145.55 | 149.5 | 149.5 | 150.57 | 143.07 | 1.38M |
| July 31, 2025 | 152.38 | 151.93 | 151.93 | 153.53 | 150.53 | 902,800 |
| July 30, 2025 | 150.82 | 152.38 | 152.38 | 152.78 | 149 | 1.21M |
| July 29, 2025 | 150.61 | 150.28 | 150.28 | 151.41 | 149.36 | 1.02M |
| July 28, 2025 | 149.5 | 149.83 | 149.83 | 149.95 | 147.21 | 1.08M |
| July 25, 2025 | 145 | 147.96 | 147.96 | 148.75 | 143.45 | 1.03M |
| July 24, 2025 | 143.86 | 143.84 | 143.84 | 144.65 | 142.72 | 659,400 |
| July 23, 2025 | 140.98 | 143.37 | 143.37 | 144.81 | 140.98 | 1.39M |
| July 22, 2025 | 139.24 | 140.04 | 140.04 | 140.79 | 136.18 | 844,300 |
| July 21, 2025 | 143.7 | 140.36 | 140.36 | 144.48 | 140.02 | 784,500 |
| July 18, 2025 | 143.1 | 142.95 | 142.95 | 144.11 | 141.47 | 862,532 |
| July 17, 2025 | 140.21 | 142.34 | 142.34 | 143.47 | 139.95 | 1.27M |
| July 16, 2025 | 137.19 | 139.85 | 139.85 | 139.96 | 136.29 | 931,097 |
| July 15, 2025 | 139.94 | 137.45 | 137.45 | 139.94 | 137.32 | 821,383 |
| July 14, 2025 | 136.93 | 138.65 | 138.65 | 139.95 | 136.79 | 1.04M |
| July 11, 2025 | 136.17 | 137.06 | 137.06 | 137.52 | 135.72 | 614,382 |
| July 10, 2025 | 137.25 | 136.45 | 136.45 | 137.54 | 133.84 | 877,143 |
| July 09, 2025 | 138.37 | 137.56 | 137.56 | 138.7 | 136.65 | 792,354 |
| July 08, 2025 | 143 | 137.37 | 137.37 | 143.61 | 136.86 | 1.95M |
| July 07, 2025 | 143.03 | 143.79 | 143.79 | 144.58 | 141.8 | 823,613 |
| July 03, 2025 | 141.05 | 142.91 | 142.91 | 143.53 | 141.05 | 718,248 |
| July 02, 2025 | 139.89 | 140.77 | 140.77 | 141.77 | 139 | 1.2M |
| July 01, 2025 | 143.27 | 140.37 | 140.37 | 144.49 | 137.94 | 2.22M |
| June 30, 2025 | 144.75 | 144.06 | 144.06 | 144.75 | 142.36 | 1.03M |
| June 27, 2025 | 142.58 | 143.19 | 143.19 | 144.53 | 141.94 | 1.33M |
| June 26, 2025 | 141.81 | 141.87 | 141.87 | 142.95 | 140.6 | 1.24M |
| June 25, 2025 | 142.93 | 140.86 | 140.86 | 144.19 | 140.68 | 1.47M |
| June 24, 2025 | 142.34 | 142.31 | 142.31 | 143.03 | 140.09 | 1.13M |
| June 23, 2025 | 140.9 | 142.06 | 142.06 | 143.34 | 138.62 | 1.83M |
| June 20, 2025 | 140.93 | 142.32 | 142.32 | 143.34 | 137.7 | 3.52M |
| June 18, 2025 | 141.9 | 140.53 | 140.53 | 143.88 | 139.95 | 1.37M |
| June 17, 2025 | 140.49 | 141.12 | 141.12 | 142.13 | 138.13 | 1.63M |
| June 16, 2025 | 140.33 | 139.67 | 139.67 | 145.33 | 138.86 | 2.41M |
| June 13, 2025 | 137.39 | 138.07 | 138.07 | 139.54 | 137.07 | 1.15M |
| June 12, 2025 | 134 | 137.78 | 137.78 | 138.51 | 134 | 1.71M |
| June 11, 2025 | 131.83 | 135.8 | 135.8 | 136.11 | 128.96 | 1.44M |
| June 10, 2025 | 131.49 | 131.71 | 131.71 | 134.44 | 130.73 | 1.93M |
| June 09, 2025 | 132.23 | 132.62 | 132.62 | 133.6 | 129.36 | 1.44M |
| June 06, 2025 | 129.85 | 129.72 | 129.72 | 130 | 128.52 | 731,900 |
| June 05, 2025 | 129.2 | 128.94 | 128.94 | 129.4 | 127.51 | 890,196 |
| June 04, 2025 | 128.6 | 128.87 | 128.87 | 129.64 | 127.78 | 832,716 |
| June 03, 2025 | 127.88 | 128.35 | 128.35 | 130.44 | 126.91 | 1.23M |
| June 02, 2025 | 125.57 | 126.1 | 126.1 | 126.48 | 124.3 | 801,041 |
| May 30, 2025 | 124.5 | 125.6 | 125.6 | 125.61 | 123.12 | 1.16M |
| May 29, 2025 | 126.25 | 125.25 | 125.25 | 127.46 | 124.54 | 1.41M |
| May 28, 2025 | 123.49 | 126.59 | 126.59 | 127.64 | 123.06 | 2.19M |
| May 27, 2025 | 122.06 | 122.36 | 122.36 | 125.08 | 120.56 | 2.37M |
| May 23, 2025 | 113.01 | 119.49 | 119.49 | 119.94 | 109.09 | 2.59M |
| May 22, 2025 | 107.23 | 107.62 | 107.62 | 108.22 | 106.22 | 377,800 |
| May 21, 2025 | 109.76 | 107.39 | 107.38 | 110.02 | 107.15 | 673,299 |