171.00
-0.07(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 171.63 | 171 | 171 | 173.16 | 170.45 | 547,294 |
| July 29, 2025 | 170.73 | 171.07 | 171.07 | 171.37 | 169.35 | 418,400 |
| July 28, 2025 | 173.4 | 170.72 | 170.72 | 173.67 | 170.26 | 331,581 |
| July 25, 2025 | 174.23 | 174.18 | 174.18 | 174.65 | 171.63 | 417,425 |
| July 24, 2025 | 166 | 173.49 | 173.49 | 176.99 | 166 | 1.05M |
| July 23, 2025 | 165.98 | 167.55 | 167.55 | 167.59 | 164.22 | 580,461 |
| July 22, 2025 | 162.89 | 165.24 | 165.24 | 165.78 | 162.89 | 558,609 |
| July 21, 2025 | 164.51 | 162.6 | 162.6 | 165.48 | 162.46 | 339,717 |
| July 18, 2025 | 166.79 | 164.24 | 164.24 | 166.99 | 164.21 | 213,900 |
| July 17, 2025 | 165.07 | 166.22 | 166.22 | 166.96 | 165.07 | 190,920 |
| July 16, 2025 | 164.56 | 164.83 | 164.83 | 165.92 | 164.5 | 310,900 |
| July 15, 2025 | 167.02 | 163.61 | 163.61 | 167.13 | 163.61 | 253,738 |
| July 14, 2025 | 163.64 | 167.3 | 167.3 | 167.53 | 163.64 | 320,332 |
| July 11, 2025 | 164.01 | 164.14 | 164.14 | 164.8 | 163.19 | 278,900 |
| July 10, 2025 | 165.69 | 164.55 | 164.55 | 166.97 | 164.55 | 335,131 |
| July 09, 2025 | 166.39 | 166.02 | 166.02 | 166.98 | 165 | 311,200 |
| July 08, 2025 | 165.5 | 166.36 | 166.36 | 167.06 | 165.32 | 291,788 |
| July 07, 2025 | 165.3 | 166 | 166 | 166.54 | 164 | 418,618 |
| July 03, 2025 | 164.25 | 164.89 | 164.89 | 165.35 | 162.82 | 216,500 |
| July 02, 2025 | 163.6 | 163.86 | 163.86 | 164.33 | 162.1 | 265,822 |
| July 01, 2025 | 161.33 | 164.27 | 164.27 | 165.4 | 160.93 | 308,100 |
| June 30, 2025 | 160.98 | 161.5 | 161.5 | 161.76 | 159.54 | 207,100 |
| June 27, 2025 | 160 | 160.7 | 160.7 | 161.89 | 159.71 | 548,500 |
| June 26, 2025 | 162 | 160.11 | 160.11 | 162.74 | 159.75 | 565,900 |
| June 25, 2025 | 162.57 | 161.67 | 161.67 | 162.93 | 161.13 | 292,932 |
| June 24, 2025 | 161.2 | 162.46 | 162.46 | 162.87 | 160.65 | 326,441 |
| June 23, 2025 | 158.97 | 161.12 | 161.12 | 161.27 | 158.43 | 497,400 |
| June 20, 2025 | 161.83 | 158.77 | 158.77 | 162.82 | 158.36 | 868,299 |
| June 18, 2025 | 161.63 | 161.41 | 161.41 | 163.43 | 161.12 | 392,009 |
| June 17, 2025 | 161.52 | 161.39 | 161.39 | 163.09 | 161.2 | 301,000 |
| June 16, 2025 | 161.6 | 162.07 | 162.07 | 163.04 | 161.06 | 363,934 |
| June 13, 2025 | 162 | 161.25 | 161.25 | 163.32 | 160.72 | 326,300 |
| June 12, 2025 | 159.82 | 162.32 | 162.32 | 163.01 | 159.04 | 347,545 |
| June 11, 2025 | 159.58 | 159.82 | 159.82 | 160.43 | 158.27 | 453,909 |
| June 10, 2025 | 161.13 | 159.7 | 159.7 | 161.96 | 159.43 | 363,641 |
| June 09, 2025 | 163.95 | 160.05 | 160.05 | 164.53 | 157.13 | 590,106 |
| June 06, 2025 | 163.34 | 164.02 | 164.02 | 164.47 | 163.03 | 265,000 |
| June 05, 2025 | 163.57 | 162.04 | 162.04 | 163.57 | 161.19 | 336,036 |
| June 04, 2025 | 162.62 | 163.41 | 163.41 | 164.63 | 162.29 | 440,400 |
| June 03, 2025 | 161.62 | 163.13 | 163.13 | 163.99 | 160.03 | 481,528 |
| June 02, 2025 | 163.53 | 161.99 | 161.99 | 163.76 | 161.71 | 330,095 |
| May 30, 2025 | 164.14 | 164.16 | 164.16 | 164.43 | 162.36 | 465,049 |
| May 29, 2025 | 162.23 | 164.14 | 164.14 | 164.15 | 161.7 | 412,009 |
| May 28, 2025 | 167.15 | 162.18 | 162.18 | 167.48 | 161.46 | 493,131 |
| May 27, 2025 | 167.83 | 167.67 | 167.67 | 168.41 | 166.16 | 425,500 |
| May 23, 2025 | 166 | 166.75 | 166.75 | 167.68 | 164.41 | 349,084 |
| May 22, 2025 | 165.89 | 166.6 | 166.6 | 167.07 | 164.76 | 319,300 |
| May 21, 2025 | 166.86 | 165.46 | 165.46 | 167.25 | 164.52 | 408,412 |
| May 20, 2025 | 168.24 | 168.03 | 168.03 | 168.43 | 166.38 | 468,328 |
| May 19, 2025 | 167 | 167.5 | 167.5 | 168.08 | 166.48 | 231,125 |
| May 16, 2025 | 165.25 | 166.84 | 166.84 | 167.66 | 164.82 | 442,315 |
| May 15, 2025 | 162.19 | 165.26 | 165.26 | 165.31 | 161.26 | 393,013 |
| May 14, 2025 | 162.56 | 161.76 | 161.76 | 163.04 | 161.03 | 484,368 |
| May 13, 2025 | 164.88 | 162.91 | 162.91 | 165.19 | 162.81 | 356,900 |
| May 12, 2025 | 165.38 | 164.81 | 164.81 | 165.94 | 161.38 | 431,700 |
| May 09, 2025 | 166.6 | 164.91 | 164.91 | 167.17 | 164.7 | 241,727 |
| May 08, 2025 | 165.52 | 166.82 | 166.82 | 168.32 | 165.52 | 322,293 |
| May 07, 2025 | 165.8 | 165.09 | 165.09 | 166.77 | 164.83 | 402,950 |
| May 06, 2025 | 166.28 | 165.22 | 165.22 | 166.33 | 164.71 | 389,243 |
| May 05, 2025 | 166.18 | 166.42 | 166.42 | 167.85 | 165.5 | 392,100 |