169.16
-5.51(-3.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 179.12 | 174.67 | 174.67 | 179.12 | 172.94 | 3.43M |
| August 14, 2025 | 177.81 | 179.01 | 179.01 | 180.9 | 177.38 | 3.75M |
| August 13, 2025 | 177.79 | 178.4 | 178.4 | 179.84 | 177 | 3.57M |
| August 12, 2025 | 176.3 | 177.91 | 177.91 | 178.8 | 174.39 | 3.73M |
| August 11, 2025 | 170.57 | 176.11 | 176.11 | 176.62 | 170.1 | 6.13M |
| August 08, 2025 | 163.49 | 167.64 | 167.64 | 167.76 | 163.25 | 4.59M |
| August 07, 2025 | 164.25 | 162.75 | 162.75 | 164.35 | 161.15 | 2.86M |
| August 06, 2025 | 161.3 | 163 | 163 | 163.07 | 159.59 | 2.6M |
| August 05, 2025 | 161.7 | 160.99 | 160.99 | 161.89 | 159.1 | 2.93M |
| August 04, 2025 | 157.72 | 159.77 | 159.77 | 160.32 | 156.37 | 2.75M |
| August 01, 2025 | 152.76 | 157.08 | 157.08 | 157.75 | 151.5 | 4.4M |
| July 31, 2025 | 155.28 | 152.49 | 152.49 | 156.19 | 152.2 | 3.64M |
| July 30, 2025 | 151.9 | 156.26 | 156.26 | 159.37 | 150.87 | 6.04M |
| July 29, 2025 | 152.41 | 147.79 | 147.79 | 153.29 | 146.97 | 3.17M |
| July 28, 2025 | 151 | 151.99 | 151.99 | 152.88 | 150.97 | 2.99M |
| July 25, 2025 | 152.96 | 151.68 | 151.68 | 153.21 | 151.48 | 1.45M |
| July 24, 2025 | 152.89 | 152.64 | 152.64 | 153.97 | 152 | 2.48M |
| July 23, 2025 | 156.62 | 153.73 | 153.73 | 156.9 | 153.29 | 2.59M |
| July 22, 2025 | 154.8 | 157.02 | 157.02 | 158.65 | 154.46 | 3.2M |
| July 21, 2025 | 150.3 | 153.39 | 153.39 | 153.59 | 149.79 | 2.76M |
| July 18, 2025 | 150.29 | 150.11 | 150.11 | 151.92 | 149.36 | 3.85M |
| July 17, 2025 | 149 | 149.83 | 149.83 | 150.34 | 148.56 | 1.83M |
| July 16, 2025 | 147.83 | 149.35 | 149.35 | 150.09 | 147.83 | 1.89M |
| July 15, 2025 | 148.6 | 148.74 | 148.74 | 149.26 | 146.97 | 2.08M |
| July 14, 2025 | 149.1 | 148.83 | 148.83 | 150.29 | 148.01 | 2.86M |
| July 11, 2025 | 151.14 | 148.69 | 148.69 | 151.34 | 148.37 | 1.84M |
| July 10, 2025 | 151.88 | 151.3 | 151.3 | 152.91 | 150.92 | 1.61M |
| July 09, 2025 | 153.11 | 152.68 | 152.68 | 153.11 | 151.31 | 1.85M |
| July 08, 2025 | 153.38 | 152.64 | 152.64 | 154.08 | 152.35 | 1.71M |
| July 07, 2025 | 155.72 | 153.53 | 153.53 | 156.16 | 153.33 | 2.5M |
| July 03, 2025 | 157.36 | 155.37 | 155.37 | 157.99 | 153.63 | 1.32M |
| July 02, 2025 | 158.41 | 157.03 | 157.03 | 159.1 | 156.76 | 2.9M |
| July 01, 2025 | 159.53 | 159.06 | 159.06 | 160.99 | 158.56 | 3.29M |
| June 30, 2025 | 157.74 | 159.7 | 159.7 | 159.91 | 156.86 | 2.7M |
| June 27, 2025 | 157.69 | 157.74 | 157.74 | 158.59 | 157.02 | 2.32M |
| June 26, 2025 | 157.62 | 157.73 | 157.73 | 158.23 | 156.95 | 1.4M |
| June 25, 2025 | 158.23 | 157.82 | 157.82 | 159.05 | 157.4 | 2.24M |
| June 24, 2025 | 156.63 | 157.95 | 157.95 | 158.11 | 155.33 | 4.03M |
| June 23, 2025 | 150.94 | 154.41 | 154.41 | 154.47 | 150.13 | 2.75M |
| June 20, 2025 | 152.04 | 150.56 | 150.56 | 152.63 | 149.91 | 6.55M |
| June 18, 2025 | 150.8 | 151 | 151 | 153.43 | 150.36 | 3.23M |
| June 17, 2025 | 151.04 | 150.33 | 150.33 | 151.07 | 149.68 | 2.25M |
| June 16, 2025 | 148.69 | 151.1 | 151.1 | 151.18 | 147.79 | 2.62M |
| June 13, 2025 | 149.05 | 148.48 | 148.48 | 150.3 | 148.29 | 1.7M |
| June 12, 2025 | 147.63 | 150.05 | 150.05 | 150.08 | 147.33 | 1.93M |
| June 11, 2025 | 147 | 147.68 | 147.68 | 147.71 | 145.54 | 1.75M |
| June 10, 2025 | 147.05 | 147.16 | 147.16 | 148 | 145.7 | 4.23M |
| June 09, 2025 | 149.01 | 146.92 | 146.92 | 149.44 | 146.03 | 3.04M |
| June 06, 2025 | 148.17 | 149.57 | 149.57 | 150.92 | 148 | 2.78M |
| June 05, 2025 | 148.9 | 147.88 | 147.88 | 148.97 | 146.87 | 2.61M |
| June 04, 2025 | 146.06 | 148.46 | 148.46 | 148.95 | 145.73 | 2.93M |
| June 03, 2025 | 145.23 | 146.24 | 146.24 | 146.27 | 144.67 | 2.86M |
| June 02, 2025 | 143.61 | 145.88 | 145.88 | 146.2 | 143.51 | 3.42M |
| May 30, 2025 | 143.19 | 143.78 | 143.78 | 144.07 | 141.61 | 5.56M |
| May 29, 2025 | 146.88 | 142.84 | 142.84 | 147.1 | 141.19 | 3.52M |
| May 28, 2025 | 146.96 | 146.88 | 146.88 | 147.85 | 146.39 | 2.28M |
| May 27, 2025 | 147.54 | 146.91 | 146.72 | 147.94 | 146.24 | 4.49M |
| May 23, 2025 | 146.87 | 146.89 | 146.7 | 147.93 | 146.46 | 2.11M |
| May 22, 2025 | 151.16 | 146.63 | 146.44 | 151.41 | 146.47 | 4.57M |
| May 21, 2025 | 150.72 | 150.5 | 150.31 | 151.52 | 150.31 | 2.88M |