187.28
-1.84(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 195.28 | 187.28 | 187.28 | 199.86 | 187.26 | 1.9M |
| September 04, 2025 | 189.24 | 189.12 | 189.12 | 190.1 | 184.11 | 1.74M |
| September 03, 2025 | 187.16 | 193.95 | 193.95 | 194 | 185.18 | 1.72M |
| September 02, 2025 | 180.84 | 186.98 | 186.98 | 187.12 | 175.51 | 1.92M |
| August 29, 2025 | 187.87 | 185.6 | 185.6 | 191.6 | 183.51 | 2.32M |
| August 28, 2025 | 186.61 | 186.11 | 186.11 | 190.02 | 184.64 | 2.23M |
| August 27, 2025 | 183.28 | 183.93 | 183.93 | 185.27 | 177.51 | 2.19M |
| August 26, 2025 | 190.84 | 189.95 | 189.95 | 194.72 | 189 | 1.98M |
| August 25, 2025 | 191.62 | 194.74 | 194.74 | 197.35 | 189.65 | 2.36M |
| August 22, 2025 | 185.08 | 190.64 | 190.64 | 194.32 | 184.74 | 3.11M |
| August 21, 2025 | 176.87 | 180.45 | 180.45 | 184.45 | 176.62 | 3.73M |
| August 20, 2025 | 169.38 | 178.66 | 178.66 | 178.79 | 161.9 | 5.47M |
| August 19, 2025 | 171.38 | 168.52 | 168.52 | 174.37 | 167.8 | 2.22M |
| August 18, 2025 | 177 | 172.92 | 172.92 | 178.83 | 171.13 | 1.45M |
| August 15, 2025 | 177.08 | 174.25 | 174.25 | 177.64 | 172.99 | 1.49M |
| August 14, 2025 | 173.3 | 174.75 | 174.75 | 179.17 | 171 | 2.04M |
| August 13, 2025 | 170 | 176.48 | 176.48 | 178.32 | 168.93 | 4.55M |
| August 12, 2025 | 162 | 165.18 | 165.18 | 167.38 | 161.64 | 1.68M |
| August 11, 2025 | 161.06 | 159.5 | 159.5 | 161.3 | 157.51 | 1.13M |
| August 08, 2025 | 156.26 | 160.92 | 160.92 | 161.36 | 155.28 | 1.73M |
| August 07, 2025 | 156.59 | 156.59 | 156.59 | 159.39 | 155.51 | 1.26M |
| August 06, 2025 | 154.41 | 155.03 | 155.03 | 155.6 | 151.85 | 1.35M |
| August 05, 2025 | 152.44 | 155.18 | 155.18 | 157.6 | 151.97 | 2.27M |
| August 04, 2025 | 145.17 | 150.93 | 150.93 | 150.99 | 144.79 | 2.21M |
| August 01, 2025 | 144.98 | 141.67 | 141.67 | 146.89 | 141.15 | 3.91M |
| July 31, 2025 | 151.6 | 153.68 | 153.68 | 153.88 | 146.11 | 2.84M |
| July 30, 2025 | 154.5 | 150.94 | 150.94 | 154.66 | 150.39 | 2.09M |
| July 29, 2025 | 163.8 | 155.23 | 155.23 | 164.33 | 154.36 | 2.49M |
| July 28, 2025 | 166.87 | 162.67 | 162.67 | 168.69 | 161.2 | 1.19M |
| July 25, 2025 | 162.19 | 163.61 | 163.61 | 164.99 | 161.28 | 1.58M |
| July 24, 2025 | 170.39 | 166.86 | 166.86 | 170.47 | 165.04 | 1.46M |
| July 23, 2025 | 167.2 | 168.89 | 168.89 | 174.36 | 167.2 | 3.7M |
| July 22, 2025 | 160.11 | 164.25 | 164.25 | 165.57 | 155.52 | 2.73M |
| July 21, 2025 | 162.75 | 160.27 | 160.27 | 163.77 | 159.1 | 2.06M |
| July 18, 2025 | 154.8 | 160.57 | 160.57 | 169.8 | 154.63 | 6.48M |
| July 17, 2025 | 146.06 | 150.06 | 150.06 | 150.99 | 145.22 | 3.17M |
| July 16, 2025 | 145.92 | 143.59 | 143.59 | 145.92 | 140.31 | 2.43M |
| July 15, 2025 | 149 | 145.92 | 145.92 | 149.54 | 144.2 | 2.26M |
| July 14, 2025 | 150.98 | 146.9 | 146.9 | 151.36 | 145.76 | 2.27M |
| July 11, 2025 | 145.28 | 149.99 | 149.99 | 150 | 142.88 | 4.4M |
| July 10, 2025 | 147.21 | 143.49 | 143.49 | 150.01 | 141.71 | 4.19M |
| July 09, 2025 | 129.79 | 142.4 | 142.4 | 143.79 | 129.76 | 4.95M |
| July 08, 2025 | 127.72 | 130.53 | 130.53 | 132.6 | 127.52 | 3.59M |
| July 07, 2025 | 122.37 | 123.13 | 123.13 | 126.19 | 122.09 | 1.83M |
| July 03, 2025 | 120.6 | 121.79 | 121.79 | 122.64 | 119 | 785,638 |
| July 02, 2025 | 121.64 | 120.32 | 120.32 | 122.82 | 117.78 | 1.49M |
| July 01, 2025 | 123 | 121.64 | 121.64 | 123.96 | 120.07 | 1.08M |
| June 30, 2025 | 121.26 | 123.59 | 123.59 | 126 | 119.61 | 2.33M |
| June 27, 2025 | 122.86 | 121.23 | 121.23 | 124.4 | 120.21 | 843,745 |
| June 26, 2025 | 122.72 | 123.21 | 123.21 | 124.73 | 119.27 | 1.65M |
| June 25, 2025 | 125.2 | 124.33 | 124.33 | 127.11 | 120.23 | 3.99M |
| June 24, 2025 | 116.88 | 117.3 | 117.3 | 118.45 | 115.19 | 1.81M |
| June 23, 2025 | 115.72 | 112.75 | 112.75 | 115.88 | 111.32 | 1.7M |
| June 20, 2025 | 120 | 114.31 | 114.31 | 120.68 | 113.88 | 2.08M |
| June 18, 2025 | 120 | 122.16 | 122.16 | 123.25 | 119.85 | 1.35M |
| June 17, 2025 | 121.79 | 121.69 | 121.69 | 122.86 | 119.82 | 1.58M |
| June 16, 2025 | 114.25 | 123.51 | 123.51 | 124.69 | 114.05 | 3.64M |
| June 13, 2025 | 111.6 | 111.5 | 111.5 | 112.93 | 110.5 | 859,800 |
| June 12, 2025 | 112.99 | 114.12 | 114.12 | 115.96 | 112.31 | 1.11M |
| June 11, 2025 | 110.26 | 114.68 | 114.68 | 117.4 | 109.85 | 3.65M |