173.11
-1.14(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 109.18 | 107.57 | 107.57 | 109.31 | 106.1 | 1.39M |
| June 09, 2025 | 108.6 | 108.96 | 108.96 | 110.2 | 107.92 | 1.82M |
| June 06, 2025 | 107.98 | 106.07 | 106.07 | 107.98 | 103.43 | 1.73M |
| June 05, 2025 | 113.84 | 107.58 | 107.58 | 114.24 | 106.54 | 3.16M |
| June 04, 2025 | 105.77 | 112.14 | 112.14 | 113.43 | 105.73 | 3.05M |
| June 03, 2025 | 105 | 104.87 | 104.87 | 105.68 | 102.2 | 1.57M |
| June 02, 2025 | 104 | 103.73 | 103.73 | 104.39 | 101 | 1.58M |
| May 30, 2025 | 106.3 | 101.93 | 101.93 | 106.3 | 100.5 | 3.67M |
| May 29, 2025 | 114.8 | 107.36 | 107.36 | 118.52 | 106.2 | 6.25M |
| May 28, 2025 | 107.03 | 107.71 | 107.71 | 108.82 | 105.32 | 1.41M |
| May 27, 2025 | 111.25 | 106.88 | 106.88 | 112.54 | 106.2 | 2.54M |
| May 23, 2025 | 108.4 | 111.76 | 111.76 | 112.15 | 107.71 | 1.24M |
| May 22, 2025 | 108.7 | 111.44 | 111.44 | 112.65 | 107.8 | 1.42M |
| May 21, 2025 | 110.95 | 109.19 | 109.19 | 112.33 | 107.88 | 1.93M |