165.68
-1.37(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 166.48 | 165.68 | 165.68 | 166.66 | 165.28 | 5,338 |
| August 15, 2025 | 166.68 | 167.05 | 167.05 | 167.08 | 166.38 | 8,062 |
| August 14, 2025 | 164.66 | 165.37 | 165.37 | 165.72 | 164.6 | 5,292 |
| August 13, 2025 | 163.76 | 165.15 | 165.15 | 165.2 | 163.76 | 3,689 |
| August 12, 2025 | 162.2 | 163.15 | 163.15 | 163.15 | 161.24 | 2,439 |
| August 11, 2025 | 163.52 | 161.69 | 161.69 | 163.74 | 161.56 | 2,219 |
| August 08, 2025 | 162.64 | 163.26 | 163.26 | 163.62 | 162.28 | 3,036 |
| August 07, 2025 | 161.12 | 162.17 | 162.17 | 163.34 | 160.98 | 6,497 |
| August 06, 2025 | 159.68 | 160.09 | 160.09 | 160.14 | 159.38 | 1,683 |
| August 05, 2025 | 159.04 | 158.97 | 158.97 | 159.08 | 158.26 | 805 |
| August 04, 2025 | 157 | 158.44 | 158.44 | 158.62 | 156.86 | 1,094 |
| August 01, 2025 | 157.3 | 155.99 | 155.99 | 157.4 | 155.2 | 9,578 |
| July 31, 2025 | 162.1 | 159.14 | 159.14 | 162.14 | 159.1 | 1,701 |
| July 30, 2025 | 162.08 | 161.76 | 161.76 | 162.88 | 161.76 | 1,779 |
| July 29, 2025 | 161.38 | 162.01 | 162.01 | 163.6 | 161.38 | 1,053 |
| July 28, 2025 | 166.06 | 162.04 | 162.04 | 166.18 | 162.04 | 4,486 |
| July 25, 2025 | 163.74 | 164.36 | 164.36 | 164.36 | 162.94 | 2,654 |
| July 24, 2025 | 166.06 | 164.96 | 164.96 | 166.06 | 164.24 | 7,147 |
| July 23, 2025 | 164.04 | 163.68 | 163.68 | 164.5 | 163.32 | 2,659 |
| July 22, 2025 | 162.58 | 162.09 | 162.09 | 162.66 | 161.34 | 3,424 |
| July 21, 2025 | 162.9 | 163.5 | 163.5 | 163.52 | 162 | 416 |
| July 18, 2025 | 163.7 | 163.09 | 163.09 | 164.3 | 163.04 | 3,755 |
| July 17, 2025 | 162.06 | 162.88 | 162.88 | 162.88 | 161.5 | 1,308 |
| July 16, 2025 | 161.64 | 161.92 | 161.92 | 162.14 | 161.02 | 780 |
| July 15, 2025 | 164.42 | 162.43 | 162.43 | 164.76 | 162.4 | 1,692 |
| July 14, 2025 | 162.58 | 163.9 | 163.9 | 163.9 | 162.58 | 174 |
| July 11, 2025 | 165.04 | 164.26 | 164.26 | 165.28 | 164 | 1,367 |
| July 10, 2025 | 167.32 | 165.97 | 165.97 | 167.66 | 165.7 | 773 |
| July 09, 2025 | 165 | 166.5 | 166.5 | 166.72 | 164.96 | 2,660 |
| July 08, 2025 | 164.2 | 164.02 | 164.02 | 164.26 | 163.38 | 656 |
| July 07, 2025 | 162.58 | 163.58 | 163.58 | 163.58 | 162.36 | 243 |
| July 04, 2025 | 163.3 | 162.68 | 162.68 | 163.58 | 162.14 | 796 |
| July 03, 2025 | 164.22 | 163.91 | 163.91 | 164.24 | 162.88 | 578 |
| July 02, 2025 | 163.26 | 163.47 | 163.47 | 163.47 | 162.34 | 2,246 |
| July 01, 2025 | 163.2 | 162.39 | 162.39 | 163.2 | 162.26 | 3,592 |
| June 30, 2025 | 163.68 | 162.66 | 162.66 | 163.68 | 161.98 | 1,341 |
| June 27, 2025 | 161.54 | 162.62 | 162.62 | 162.72 | 161.42 | 1,517 |
| June 26, 2025 | 160.92 | 160.04 | 160.04 | 161.2 | 159.74 | 2,836 |
| June 25, 2025 | 160.88 | 159.42 | 159.42 | 160.88 | 159.42 | 409 |
| June 24, 2025 | 160.56 | 160.46 | 160.46 | 161.08 | 159.78 | 4,421 |
| June 23, 2025 | 156.24 | 157.34 | 157.34 | 157.66 | 155.22 | 6,956 |
| June 20, 2025 | 157.14 | 157.16 | 157.16 | 158.48 | 157.02 | 788 |
| June 19, 2025 | 156.52 | 155.46 | 155.46 | 156.7 | 155.46 | 1,026 |
| June 18, 2025 | 158.68 | 158.46 | 158.46 | 159.06 | 157.62 | 1,336 |
| June 17, 2025 | 159.88 | 158.93 | 158.93 | 159.88 | 158.7 | 2,362 |
| June 16, 2025 | 160.12 | 161.26 | 161.26 | 161.72 | 160.12 | 1,056 |
| June 13, 2025 | 158.98 | 159.46 | 159.46 | 159.68 | 158.34 | 2,525 |
| June 12, 2025 | 161.2 | 162 | 162 | 162.26 | 160.18 | 3,415 |
| June 11, 2025 | 160.98 | 161.68 | 161.68 | 162.44 | 160.98 | 1,325 |
| June 10, 2025 | 160.98 | 161.4 | 161.4 | 161.76 | 160.76 | 560 |
| June 09, 2025 | 161.3 | 161.44 | 161.44 | 161.68 | 160.58 | 1,417 |
| June 06, 2025 | 161.32 | 161.18 | 161.18 | 161.5 | 160.94 | 133 |
| June 05, 2025 | 160.72 | 161.48 | 161.48 | 162.06 | 160.72 | 712 |
| June 04, 2025 | 160.24 | 161.14 | 161.14 | 161.2 | 160.1 | 3,278 |
| June 03, 2025 | 160 | 159.52 | 159.52 | 160 | 158.52 | 4,071 |
| June 02, 2025 | 158.3 | 159.88 | 159.88 | 159.88 | 158.04 | 8,647 |
| May 30, 2025 | 158.74 | 158.8 | 158.8 | 159.62 | 158.42 | 7,842 |
| May 29, 2025 | 159.58 | 159.29 | 159.29 | 159.84 | 158.88 | 2,297 |
| May 28, 2025 | 159.6 | 158.38 | 158.38 | 160.14 | 158.38 | 525 |
| May 27, 2025 | 159.82 | 160.34 | 160.34 | 160.64 | 159.72 | 1,613 |