177.16
+0.615(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 179.64 | 176.54 | 176.54 | 179.64 | 176.43 | 620,612 |
| August 14, 2025 | 180.77 | 179.4 | 179.4 | 181.02 | 178.59 | 772,194 |
| August 13, 2025 | 178.77 | 182.83 | 182.83 | 182.91 | 178.64 | 1.12M |
| August 12, 2025 | 176.43 | 177.99 | 177.99 | 178.09 | 175.76 | 901,645 |
| August 11, 2025 | 174.22 | 175.29 | 175.29 | 175.45 | 173.83 | 1.33M |
| August 08, 2025 | 174.47 | 173.52 | 173.52 | 175.31 | 173.3 | 608,878 |
| August 07, 2025 | 175.99 | 173.97 | 173.97 | 176.52 | 173.34 | 721,026 |
| August 06, 2025 | 177.5 | 174.3 | 174.3 | 177.75 | 174.06 | 1.29M |
| August 05, 2025 | 177.1 | 177.18 | 177.18 | 177.79 | 174.91 | 1.09M |
| August 04, 2025 | 175.72 | 176.1 | 176.1 | 176.47 | 175 | 1.04M |
| August 01, 2025 | 178.05 | 174.97 | 174.97 | 178.59 | 174.43 | 1.54M |
| July 31, 2025 | 181.57 | 181.14 | 181.14 | 183.53 | 180.68 | 1.21M |
| July 30, 2025 | 184.58 | 182.22 | 182.22 | 185.01 | 181.38 | 1.12M |
| July 29, 2025 | 186.33 | 184.05 | 184.05 | 186.54 | 183.4 | 955,649 |
| July 28, 2025 | 187 | 184.93 | 184.93 | 187 | 184.57 | 1.11M |
| July 25, 2025 | 186.96 | 186.5 | 186.5 | 187.54 | 184 | 1.58M |
| July 24, 2025 | 195.03 | 186.63 | 186.63 | 195.23 | 184.91 | 2.77M |
| July 23, 2025 | 190.84 | 190.9 | 190.9 | 191.75 | 189.25 | 1.09M |
| July 22, 2025 | 186.5 | 189.54 | 189.54 | 189.9 | 186.5 | 859,121 |
| July 21, 2025 | 189.09 | 186.98 | 186.98 | 189.17 | 186.61 | 1.17M |
| July 18, 2025 | 191.02 | 188.24 | 188.24 | 191.41 | 187.29 | 2.57M |
| July 17, 2025 | 187.96 | 190.59 | 190.59 | 191.2 | 187.49 | 880,095 |
| July 16, 2025 | 187.33 | 187.84 | 187.84 | 189 | 184.88 | 805,629 |
| July 15, 2025 | 190.92 | 187.07 | 187.07 | 190.92 | 187 | 971,800 |
| July 14, 2025 | 188.52 | 188.9 | 188.9 | 189.21 | 186 | 1.93M |
| July 11, 2025 | 188.76 | 188.94 | 188.94 | 189.5 | 188.16 | 730,008 |
| July 10, 2025 | 188.78 | 190.52 | 190.52 | 192.41 | 188.33 | 657,825 |
| July 09, 2025 | 189.9 | 188.22 | 188.22 | 189.9 | 186.86 | 859,800 |
| July 08, 2025 | 187.8 | 188.43 | 188.43 | 189.85 | 187.73 | 892,843 |
| July 07, 2025 | 187.88 | 187.37 | 187.37 | 189.47 | 185.62 | 1.07M |
| July 03, 2025 | 188.88 | 188.63 | 188.63 | 189.7 | 187.65 | 488,800 |
| July 02, 2025 | 187.13 | 188.15 | 188.15 | 188.42 | 185.47 | 779,166 |
| July 01, 2025 | 182.65 | 186.16 | 186.16 | 187.94 | 182.53 | 912,526 |
| June 30, 2025 | 183.3 | 183.23 | 183.23 | 183.52 | 182.32 | 950,390 |
| June 27, 2025 | 183.36 | 183.3 | 183.3 | 184.43 | 182.15 | 1.18M |
| June 26, 2025 | 181 | 183.04 | 183.04 | 183.78 | 180.62 | 729,741 |
| June 25, 2025 | 180.2 | 180.05 | 180.05 | 180.68 | 178.7 | 700,887 |
| June 24, 2025 | 178.68 | 179.94 | 179.94 | 180.23 | 177.66 | 1.04M |
| June 23, 2025 | 174.52 | 177.53 | 177.53 | 177.81 | 173.05 | 841,318 |
| June 20, 2025 | 177.23 | 174.88 | 174.88 | 177.71 | 174.25 | 2.23M |
| June 18, 2025 | 175.94 | 175.7 | 175.7 | 177.33 | 175.29 | 1.09M |
| June 17, 2025 | 178.63 | 176.08 | 176.08 | 179.38 | 175.83 | 804,746 |
| June 16, 2025 | 178.54 | 179.75 | 179.75 | 180.75 | 178.3 | 735,542 |
| June 13, 2025 | 177.02 | 176.54 | 176.54 | 178.88 | 175.81 | 898,546 |
| June 12, 2025 | 177.69 | 178.78 | 178.78 | 178.9 | 176.26 | 768,722 |
| June 11, 2025 | 181.46 | 179.14 | 179.14 | 181.68 | 178.39 | 881,756 |
| June 10, 2025 | 181.51 | 181.28 | 181.28 | 182.11 | 180.23 | 749,467 |
| June 09, 2025 | 180.21 | 180.73 | 180.73 | 182.24 | 179.53 | 833,338 |
| June 06, 2025 | 179.7 | 179.45 | 179.45 | 180.37 | 178.77 | 890,130 |
| June 05, 2025 | 177.88 | 177.24 | 177.24 | 178.83 | 176.35 | 887,722 |
| June 04, 2025 | 179.66 | 177.66 | 177.66 | 180.77 | 177.46 | 664,026 |
| June 03, 2025 | 175.93 | 177.97 | 177.97 | 179.38 | 175.93 | 977,418 |
| June 02, 2025 | 177.53 | 176.08 | 176.08 | 177.64 | 173.68 | 674,072 |
| May 30, 2025 | 178.42 | 177.75 | 177.75 | 179.28 | 176.28 | 1.48M |
| May 29, 2025 | 180.6 | 179.68 | 179.16 | 180.99 | 178.56 | 735,100 |
| May 28, 2025 | 182.13 | 179.54 | 179.03 | 182.13 | 179.25 | 537,610 |
| May 27, 2025 | 180.52 | 181.56 | 181.04 | 182 | 178.27 | 1.06M |
| May 23, 2025 | 176.85 | 177.89 | 177.89 | 178.48 | 176.7 | 1.05M |
| May 22, 2025 | 178.4 | 179.85 | 179.85 | 181.43 | 177.79 | 870,400 |
| May 21, 2025 | 182.67 | 178.92 | 178.92 | 182.67 | 178.35 | 1.53M |