177.34
+1.92(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 177 | 175.42 | 175.42 | 177.82 | 175.18 | 2.54M |
| June 18, 2025 | 175.59 | 176.6 | 176.6 | 178.24 | 175.1 | 954,865 |
| June 17, 2025 | 175.92 | 176.06 | 176.06 | 177.44 | 175.13 | 1.18M |
| June 16, 2025 | 175.7 | 176.06 | 176.06 | 177.68 | 174.81 | 1.39M |
| June 13, 2025 | 174.03 | 174.47 | 174.47 | 174.83 | 172.68 | 1.52M |
| June 12, 2025 | 175.7 | 176.53 | 176.53 | 178.08 | 175.51 | 1.91M |
| June 11, 2025 | 177.65 | 175.84 | 175.84 | 178.71 | 175.51 | 2.04M |
| June 10, 2025 | 177.86 | 177.69 | 177.69 | 177.88 | 175.38 | 1.77M |
| June 09, 2025 | 177.44 | 176.68 | 176.68 | 178.42 | 175.68 | 1.69M |
| June 06, 2025 | 176.98 | 176.84 | 176.84 | 177.81 | 176.27 | 1.75M |
| June 05, 2025 | 176.5 | 175.91 | 175.91 | 177.97 | 175.51 | 1.56M |
| June 04, 2025 | 173.6 | 176 | 176 | 176.89 | 173.01 | 1.61M |
| June 03, 2025 | 172.7 | 173.74 | 173.74 | 174.14 | 171.79 | 1.36M |
| June 02, 2025 | 170.39 | 172.72 | 172.72 | 172.9 | 168.4 | 1.34M |
| May 30, 2025 | 171.61 | 171.52 | 171.52 | 172.54 | 170 | 4.13M |
| May 29, 2025 | 172.14 | 172.26 | 172.26 | 174.14 | 170.47 | 2.2M |
| May 28, 2025 | 170.6 | 169.58 | 169.58 | 170.96 | 168.68 | 1.84M |
| May 27, 2025 | 169.72 | 170.68 | 170.68 | 172.13 | 169.37 | 1.85M |
| May 23, 2025 | 167.51 | 168.12 | 168.12 | 169.07 | 166.25 | 1.15M |
| May 22, 2025 | 167.3 | 167.95 | 167.95 | 168.93 | 166.68 | 1.17M |
| May 21, 2025 | 168.97 | 167.29 | 167.29 | 170.17 | 166.84 | 1.13M |
| May 20, 2025 | 169.91 | 170.13 | 170.13 | 170.6 | 168.77 | 933,700 |
| May 19, 2025 | 168.38 | 170.79 | 170.79 | 171.24 | 167.1 | 1.11M |
| May 16, 2025 | 168.39 | 170.05 | 170.05 | 170.06 | 167.59 | 1.19M |
| May 15, 2025 | 165.5 | 167.79 | 167.79 | 168.1 | 165.5 | 1.63M |
| May 14, 2025 | 166.11 | 165.67 | 165.67 | 166.87 | 165.05 | 1.9M |
| May 13, 2025 | 166.74 | 165.8 | 165.8 | 167.33 | 164.24 | 2.06M |
| May 12, 2025 | 170.01 | 166 | 166 | 170.4 | 166 | 1.93M |
| May 09, 2025 | 166.75 | 166.57 | 166.57 | 167.42 | 166.22 | 1.4M |
| May 08, 2025 | 169.17 | 166.7 | 166.7 | 169.99 | 166.65 | 1.68M |
| May 07, 2025 | 166.41 | 167.18 | 167.18 | 168.1 | 166.07 | 2.02M |
| May 06, 2025 | 164.86 | 166.63 | 166.63 | 167.49 | 164.82 | 1.6M |
| May 05, 2025 | 164.14 | 166.64 | 166.64 | 167.72 | 164.14 | 1.5M |
| May 02, 2025 | 164.34 | 164.55 | 164.55 | 165.27 | 163.43 | 1.5M |
| May 01, 2025 | 161.5 | 161.88 | 161.88 | 165.74 | 161.5 | 2M |
| April 30, 2025 | 157.62 | 160.54 | 160.54 | 161.1 | 156.27 | 2.04M |
| April 29, 2025 | 160.22 | 159.87 | 159.87 | 161.45 | 158.83 | 1.62M |
| April 28, 2025 | 159.18 | 160.35 | 160.35 | 161.1 | 158.77 | 2.26M |
| April 25, 2025 | 160.17 | 159.88 | 159.88 | 164.48 | 157.69 | 3.39M |
| April 24, 2025 | 152.12 | 153.75 | 153.75 | 155.11 | 151.29 | 1.96M |
| April 23, 2025 | 152.9 | 151.54 | 151.54 | 156.36 | 150.81 | 1.79M |
| April 22, 2025 | 147.89 | 148.89 | 148.89 | 149.85 | 147.22 | 2.1M |
| April 21, 2025 | 148.95 | 146.34 | 146.34 | 150.26 | 143.83 | 2.57M |
| April 17, 2025 | 150 | 150.75 | 150.75 | 151.94 | 149.26 | 2.04M |
| April 16, 2025 | 145.64 | 148.18 | 148.18 | 149.41 | 145.64 | 2.08M |
| April 15, 2025 | 146.99 | 146.23 | 146.23 | 148.18 | 145.37 | 1.59M |
| April 14, 2025 | 147.05 | 146.31 | 146.31 | 148.6 | 145.71 | 1.32M |
| April 11, 2025 | 140.88 | 145.09 | 145.09 | 145.66 | 139.58 | 1.66M |
| April 10, 2025 | 142.7 | 142.29 | 142.29 | 144.46 | 137.77 | 2.16M |
| April 09, 2025 | 134.51 | 145.77 | 145.77 | 146.27 | 130.88 | 3.47M |
| April 08, 2025 | 139.5 | 136.11 | 136.11 | 143 | 133.82 | 3.52M |
| April 07, 2025 | 135 | 136.67 | 136.67 | 141.54 | 129.95 | 3.82M |
| April 04, 2025 | 139.91 | 137.5 | 137.5 | 140.32 | 135.53 | 3.33M |
| April 03, 2025 | 143.14 | 141.09 | 141.09 | 144.36 | 139.75 | 3.79M |
| April 02, 2025 | 144.84 | 148.68 | 148.68 | 149.27 | 143.95 | 2.16M |
| April 01, 2025 | 144.09 | 146.05 | 146.05 | 146.35 | 141.67 | 2.12M |
| March 31, 2025 | 141.91 | 143.29 | 143.29 | 144.92 | 139.27 | 3.86M |
| March 28, 2025 | 144.66 | 142.1 | 142.1 | 145.77 | 139.88 | 2.8M |
| March 27, 2025 | 148.8 | 144.95 | 144.95 | 149.32 | 144.77 | 2.71M |
| March 26, 2025 | 151.96 | 149.4 | 149.4 | 153.16 | 147.92 | 2.24M |