165.46
-1.44(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 166.11 | 166.9 | 166.9 | 168.44 | 165.82 | 1.95M |
| August 14, 2025 | 167.17 | 166.22 | 166.22 | 167.58 | 164.36 | 1.31M |
| August 13, 2025 | 169.69 | 168.58 | 168.58 | 170.69 | 166.87 | 1.49M |
| August 12, 2025 | 169.2 | 169.27 | 169.27 | 170.07 | 167.31 | 1.1M |
| August 11, 2025 | 169.11 | 168.73 | 168.73 | 170.2 | 168.62 | 983,354 |
| August 08, 2025 | 171.45 | 169.91 | 169.91 | 171.9 | 169.48 | 905,227 |
| August 07, 2025 | 169.81 | 171.23 | 171.23 | 171.39 | 169.24 | 1.16M |
| August 06, 2025 | 172.45 | 169.49 | 169.49 | 173.12 | 169.19 | 1.29M |
| August 05, 2025 | 172.91 | 172.17 | 172.17 | 173.25 | 171.14 | 1.04M |
| August 04, 2025 | 172.27 | 172.91 | 172.91 | 173.92 | 171.62 | 1.35M |
| August 01, 2025 | 176.63 | 172.21 | 172.21 | 176.65 | 170.93 | 1.66M |
| July 31, 2025 | 178.24 | 176.44 | 176.44 | 180.57 | 175.91 | 1.96M |
| July 30, 2025 | 178.88 | 177.3 | 177.3 | 179.87 | 176.13 | 1.13M |
| July 29, 2025 | 177.44 | 178.3 | 178.3 | 178.57 | 175.45 | 1.61M |
| July 28, 2025 | 177.08 | 175.72 | 175.72 | 179.06 | 175.69 | 1.55M |
| July 25, 2025 | 181.5 | 177.91 | 177.91 | 182 | 174.81 | 2.6M |
| July 24, 2025 | 179.06 | 180.02 | 180.02 | 181.43 | 178.47 | 1.88M |
| July 23, 2025 | 179.93 | 179.24 | 179.24 | 179.93 | 178.03 | 1.26M |
| July 22, 2025 | 177.61 | 179.34 | 179.34 | 179.51 | 177.04 | 1.66M |
| July 21, 2025 | 178.94 | 177.11 | 177.11 | 180.8 | 176.21 | 1.62M |
| July 18, 2025 | 177.39 | 177.98 | 177.98 | 178.66 | 176.16 | 1.39M |
| July 17, 2025 | 173 | 176.76 | 176.76 | 176.99 | 172.91 | 1.7M |
| July 16, 2025 | 171.76 | 172.98 | 172.98 | 173.1 | 170.77 | 1.49M |
| July 15, 2025 | 171.87 | 171.13 | 171.13 | 172.21 | 170.19 | 1.42M |
| July 14, 2025 | 168.82 | 170.93 | 170.93 | 171.41 | 168.6 | 1.18M |
| July 11, 2025 | 169.22 | 168.47 | 168.47 | 169.98 | 168.05 | 1.49M |
| July 10, 2025 | 171.34 | 170.48 | 170.48 | 172.01 | 169.27 | 1.22M |
| July 09, 2025 | 170.98 | 171.18 | 171.18 | 171.94 | 169.55 | 1M |
| July 08, 2025 | 171.15 | 170.8 | 170.8 | 171.43 | 168.45 | 1.27M |
| July 07, 2025 | 172.74 | 171.64 | 171.64 | 174.16 | 170.47 | 1.27M |
| July 03, 2025 | 172.7 | 172.6 | 172.6 | 173.49 | 171.97 | 780,900 |
| July 02, 2025 | 170.36 | 172.16 | 172.16 | 173.14 | 170.01 | 1.57M |
| July 01, 2025 | 173.37 | 171.25 | 171.25 | 174.77 | 170.15 | 2.25M |
| June 30, 2025 | 172.53 | 174.33 | 174.33 | 174.5 | 170.5 | 2.51M |
| June 27, 2025 | 169.71 | 171.36 | 171.36 | 172.35 | 167.16 | 2.66M |
| June 26, 2025 | 171 | 169.59 | 169.59 | 171.5 | 163.64 | 4.73M |
| June 25, 2025 | 177.02 | 172.25 | 172.25 | 177.6 | 170.08 | 2.96M |
| June 24, 2025 | 178.35 | 177.66 | 177.66 | 178.85 | 176.48 | 1.56M |
| June 23, 2025 | 175.71 | 177.34 | 177.34 | 177.58 | 174.26 | 1.18M |
| 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 |