169.27
-2.35(-1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 175.4 | 171.62 | 171.62 | 175.51 | 171.4 | 3.68M |
| August 14, 2025 | 175.59 | 174.68 | 174.68 | 176.05 | 172.49 | 2.83M |
| August 13, 2025 | 175.9 | 176.62 | 176.62 | 177.53 | 174 | 4.91M |
| August 12, 2025 | 171.45 | 173.74 | 173.74 | 175.29 | 171.34 | 4.18M |
| August 11, 2025 | 170.6 | 170.07 | 170.07 | 171.3 | 169.23 | 2.61M |
| August 08, 2025 | 168.5 | 168.91 | 168.91 | 170.89 | 167.64 | 2.28M |
| August 07, 2025 | 172.15 | 167.64 | 167.64 | 172.15 | 166.35 | 3.08M |
| August 06, 2025 | 168.35 | 169.35 | 169.35 | 170.59 | 167.72 | 2.47M |
| August 05, 2025 | 171.3 | 167.68 | 167.68 | 171.3 | 166.26 | 4.76M |
| August 04, 2025 | 170.2 | 170.5 | 170.5 | 171.47 | 169.77 | 3.98M |
| August 01, 2025 | 169.95 | 170.4 | 169.37 | 171.29 | 166.86 | 3.66M |
| July 31, 2025 | 174 | 172.96 | 171.91 | 175.54 | 171.42 | 3.45M |
| July 30, 2025 | 177.62 | 175.34 | 175.34 | 178.22 | 173.12 | 3.48M |
| July 29, 2025 | 177.67 | 177.04 | 177.04 | 179.08 | 175.34 | 2.75M |
| July 28, 2025 | 178.05 | 176.94 | 176.94 | 178.77 | 175.9 | 2.68M |
| July 25, 2025 | 179 | 178.1 | 178.1 | 181.32 | 177.34 | 3.6M |
| July 24, 2025 | 179.07 | 178.11 | 178.11 | 181.15 | 175.16 | 7.59M |
| July 23, 2025 | 170.12 | 171.96 | 171.96 | 172.17 | 169.38 | 3.45M |
| July 22, 2025 | 167.63 | 169.38 | 169.38 | 170.09 | 166.1 | 3.36M |
| July 21, 2025 | 169.57 | 166.69 | 166.69 | 170.14 | 166.54 | 3.1M |
| July 18, 2025 | 173.58 | 168.72 | 168.72 | 173.79 | 168.54 | 4.13M |
| July 17, 2025 | 165.9 | 172.49 | 172.49 | 173.15 | 165.51 | 6.51M |
| July 16, 2025 | 163.01 | 165.92 | 165.92 | 166.72 | 161.51 | 5.66M |
| July 15, 2025 | 163.33 | 159.8 | 159.8 | 163.57 | 159.18 | 3.99M |
| July 14, 2025 | 162 | 163.36 | 163.36 | 163.6 | 160.8 | 2.52M |
| July 11, 2025 | 162.32 | 162 | 162 | 162.98 | 161.3 | 3.98M |
| July 10, 2025 | 158.97 | 164.06 | 164.06 | 164.23 | 158.69 | 5.58M |
| July 09, 2025 | 157 | 158.68 | 158.68 | 158.71 | 156.36 | 3.77M |
| July 08, 2025 | 153.8 | 156.35 | 156.35 | 156.85 | 153.68 | 4.04M |
| July 07, 2025 | 154.62 | 152.99 | 152.99 | 155.44 | 151.35 | 4.11M |
| July 03, 2025 | 154.49 | 155.13 | 155.13 | 155.64 | 153.57 | 2.05M |
| July 02, 2025 | 152.34 | 153.56 | 153.56 | 153.74 | 150.74 | 3.1M |
| July 01, 2025 | 148.94 | 152.77 | 152.77 | 153.58 | 148.57 | 4.54M |
| June 30, 2025 | 152.38 | 149.58 | 149.58 | 152.63 | 148.9 | 4.18M |
| June 27, 2025 | 149.7 | 151.11 | 151.11 | 152.67 | 148.87 | 7.63M |
| June 26, 2025 | 144.18 | 148.18 | 148.18 | 148.33 | 144.08 | 4.38M |
| June 25, 2025 | 144.33 | 143.57 | 143.57 | 144.68 | 142.27 | 1.91M |
| June 24, 2025 | 140.02 | 144.05 | 144.05 | 144.45 | 139.51 | 3.95M |
| June 23, 2025 | 137.5 | 138.32 | 138.32 | 138.53 | 133.84 | 2.93M |
| June 20, 2025 | 138.4 | 137.69 | 137.69 | 139.08 | 137.07 | 4.3M |
| June 18, 2025 | 135.39 | 137.49 | 137.49 | 139.1 | 135 | 2.69M |
| June 17, 2025 | 137.46 | 135.69 | 135.69 | 137.6 | 134.79 | 2.66M |
| June 16, 2025 | 137.54 | 138.26 | 138.26 | 140.04 | 137.54 | 2.58M |
| June 13, 2025 | 138.55 | 136.41 | 136.41 | 139.03 | 136.1 | 3.02M |
| June 12, 2025 | 140.09 | 140.79 | 140.79 | 141.57 | 139.33 | 2.38M |
| June 11, 2025 | 144 | 141.39 | 141.39 | 145.51 | 140.79 | 3.23M |
| June 10, 2025 | 140 | 142.96 | 142.96 | 143.05 | 139.15 | 3.67M |
| June 09, 2025 | 141.35 | 139.98 | 139.98 | 141.41 | 139.29 | 3.06M |
| June 06, 2025 | 139.88 | 140.45 | 140.45 | 141.48 | 139.16 | 3.68M |
| June 05, 2025 | 139.15 | 137.76 | 137.76 | 139.39 | 136.7 | 2.46M |
| June 04, 2025 | 139.52 | 138.76 | 138.76 | 139.93 | 138.41 | 2.43M |
| June 03, 2025 | 138.74 | 139.01 | 139.01 | 139.8 | 137.43 | 3.94M |
| June 02, 2025 | 138.17 | 138.81 | 138.81 | 139.08 | 136.19 | 3.01M |
| May 30, 2025 | 138.16 | 138.76 | 138.76 | 138.88 | 136.06 | 6.19M |
| May 29, 2025 | 139.94 | 138.88 | 138.88 | 139.94 | 137.44 | 2.21M |
| May 28, 2025 | 139.72 | 138.41 | 138.41 | 139.92 | 138.08 | 2.23M |
| May 27, 2025 | 138 | 139.3 | 139.3 | 139.57 | 137 | 3.45M |
| May 23, 2025 | 133.5 | 136.12 | 136.12 | 137.27 | 133.25 | 2.58M |
| May 22, 2025 | 136.92 | 136.93 | 136.93 | 137.87 | 135.7 | 3.86M |
| May 21, 2025 | 142.02 | 137.49 | 137.49 | 142.82 | 137.04 | 4.59M |