166.02
-0.34(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 02, 2025 | 166.66 | 166.44 | 166.44 | 168.67 | 165.31 | 286,162 |
| May 01, 2025 | 164.71 | 165.21 | 165.21 | 166.23 | 163.17 | 483,300 |
| April 30, 2025 | 164.5 | 166.28 | 166.28 | 166.28 | 163.16 | 460,326 |
| April 29, 2025 | 162.3 | 164.32 | 164.32 | 164.46 | 161.85 | 403,000 |
| April 28, 2025 | 162.04 | 162.44 | 162.44 | 163.29 | 160.87 | 570,600 |
| April 25, 2025 | 162.68 | 162.68 | 162.68 | 164.14 | 160.17 | 663,100 |
| April 24, 2025 | 169 | 161.91 | 161.91 | 172.29 | 160.57 | 954,466 |
| April 23, 2025 | 168 | 168.51 | 168.51 | 169.34 | 166.47 | 673,637 |
| April 22, 2025 | 164.67 | 167.5 | 167.5 | 168.59 | 164.67 | 384,832 |
| April 21, 2025 | 164.66 | 165.01 | 165.01 | 165.73 | 163.88 | 399,200 |
| April 17, 2025 | 163.03 | 165.27 | 165.27 | 166.29 | 163.03 | 274,860 |
| April 16, 2025 | 165.69 | 163.88 | 163.88 | 165.78 | 163.01 | 298,910 |
| April 15, 2025 | 167.02 | 165 | 165 | 167.77 | 164.89 | 239,958 |
| April 14, 2025 | 165.33 | 167.1 | 167.1 | 167.52 | 164.26 | 379,729 |
| April 11, 2025 | 160.43 | 164.61 | 164.61 | 165.33 | 160.43 | 351,200 |
| April 10, 2025 | 160.27 | 160.52 | 160.52 | 163.1 | 158.62 | 460,300 |