140.41
+4.64(+3.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 12, 2025 | 134.67 | 140.41 | 140.41 | 141.73 | 134.18 | 3.41M |
| August 11, 2025 | 132.79 | 135.77 | 135.77 | 137.77 | 132.51 | 4.3M |
| August 08, 2025 | 140.48 | 133.35 | 133.35 | 147.4 | 132.73 | 5.24M |
| August 07, 2025 | 154.97 | 150.25 | 150.25 | 155.9 | 146.81 | 4.08M |
| August 06, 2025 | 154.66 | 154.82 | 154.82 | 157.4 | 154.32 | 1.6M |
| August 05, 2025 | 158 | 153.43 | 153.43 | 158 | 151.93 | 3.11M |
| August 04, 2025 | 156.93 | 158.15 | 158.15 | 158.58 | 156.49 | 1.64M |
| August 01, 2025 | 160.47 | 156.47 | 156.47 | 160.85 | 156.32 | 1.89M |
| July 31, 2025 | 165.11 | 161.58 | 161.58 | 165.11 | 161.17 | 1.74M |
| July 30, 2025 | 165.36 | 163.88 | 163.88 | 165.94 | 162.85 | 1.56M |
| July 29, 2025 | 166.09 | 165.04 | 165.04 | 166.09 | 164.31 | 1.72M |
| July 28, 2025 | 166 | 166.04 | 166.04 | 167.09 | 164.93 | 1.34M |
| July 25, 2025 | 166.87 | 165.97 | 165.97 | 168.14 | 165.66 | 1.23M |
| July 24, 2025 | 167.74 | 166.29 | 166.29 | 169.61 | 166.02 | 1.96M |
| July 23, 2025 | 169.24 | 167.13 | 167.13 | 169.37 | 167.12 | 1.44M |
| July 22, 2025 | 168.75 | 169.4 | 169.4 | 171.42 | 168.38 | 1.52M |
| July 21, 2025 | 169.08 | 168.48 | 168.48 | 170.45 | 168.2 | 1.24M |
| July 18, 2025 | 168.91 | 168.72 | 168.72 | 169.22 | 167.72 | 1.27M |
| July 17, 2025 | 168.35 | 168.29 | 168.29 | 169.7 | 168.18 | 1.05M |
| July 16, 2025 | 168.43 | 168.24 | 168.24 | 168.72 | 165.81 | 1.81M |
| July 15, 2025 | 169.59 | 167.93 | 167.93 | 170.07 | 167.74 | 1.48M |
| July 14, 2025 | 167.97 | 169.79 | 169.79 | 170.39 | 167.5 | 1.08M |
| July 11, 2025 | 171 | 167.86 | 167.86 | 171 | 167.16 | 1.18M |
| July 10, 2025 | 174.61 | 170.77 | 170.77 | 174.88 | 170.46 | 1.7M |
| July 09, 2025 | 177.65 | 175.13 | 175.13 | 177.84 | 174.56 | 1.12M |
| July 08, 2025 | 179.61 | 177.04 | 177.04 | 179.61 | 176.48 | 1.09M |
| July 07, 2025 | 177.21 | 178.59 | 178.59 | 178.89 | 176.71 | 1.47M |
| July 03, 2025 | 175.04 | 177.32 | 177.32 | 178.53 | 175.04 | 1.16M |
| July 02, 2025 | 177.38 | 175.43 | 175.43 | 177.96 | 174.56 | 1.46M |
| July 01, 2025 | 179.68 | 178.4 | 178.4 | 180.8 | 177.04 | 1.13M |
| June 30, 2025 | 180.61 | 180.06 | 180.06 | 181.49 | 179.2 | 1.48M |
| June 27, 2025 | 177.8 | 180.07 | 180.07 | 180.35 | 177.22 | 1.87M |
| June 26, 2025 | 177.92 | 177.19 | 177.19 | 178.24 | 175.9 | 938,771 |
| June 25, 2025 | 180 | 177.37 | 177.37 | 180.65 | 177.23 | 998,827 |
| June 24, 2025 | 177.95 | 179.49 | 179.49 | 180.18 | 177.41 | 1.28M |
| June 23, 2025 | 175.25 | 177.2 | 177.2 | 177.22 | 173.26 | 1.09M |
| June 20, 2025 | 175.71 | 174.87 | 174.87 | 177.37 | 174.37 | 2.13M |
| June 18, 2025 | 178.49 | 176.42 | 176.42 | 178.75 | 175.95 | 1.2M |
| June 17, 2025 | 175.78 | 178.04 | 178.04 | 179.32 | 174.33 | 1.34M |
| June 16, 2025 | 175.96 | 178.09 | 178.09 | 178.43 | 175.96 | 1.07M |
| June 13, 2025 | 176.04 | 175.74 | 175.74 | 176.95 | 174.7 | 1.27M |
| June 12, 2025 | 176.37 | 177.77 | 177.77 | 178.27 | 175.93 | 1.35M |
| June 11, 2025 | 178.2 | 176.91 | 176.91 | 178.99 | 176 | 1.67M |
| June 10, 2025 | 179.94 | 178.43 | 178.43 | 180.47 | 177.32 | 1.24M |
| June 09, 2025 | 182.95 | 179.67 | 179.67 | 182.95 | 179.62 | 1.08M |
| June 06, 2025 | 182.44 | 182.95 | 182.95 | 183.34 | 180.5 | 1.32M |
| June 05, 2025 | 182.05 | 180.39 | 180.39 | 182.15 | 179.71 | 2.11M |
| June 04, 2025 | 181.32 | 182.29 | 182.29 | 182.86 | 180.43 | 1.35M |
| June 03, 2025 | 181.44 | 181.73 | 181.73 | 182.16 | 177.63 | 1.57M |
| June 02, 2025 | 182.03 | 182.07 | 182.07 | 182.58 | 178.73 | 1.03M |
| May 30, 2025 | 181.11 | 182.15 | 182.15 | 182.32 | 179.04 | 1.99M |
| May 29, 2025 | 179.71 | 180.7 | 180.7 | 180.95 | 178.48 | 1.14M |
| May 28, 2025 | 180.5 | 179.17 | 179.17 | 181.44 | 179.04 | 930,493 |
| May 27, 2025 | 184.17 | 180.86 | 180.86 | 184.71 | 180.45 | 1.27M |
| May 23, 2025 | 182.77 | 182.84 | 182.84 | 184.3 | 181.96 | 880,082 |
| May 22, 2025 | 184.16 | 183.97 | 183.97 | 184.95 | 182.43 | 1.32M |
| May 21, 2025 | 186.74 | 183.49 | 183.49 | 187.41 | 182.26 | 1.54M |
| May 20, 2025 | 189.76 | 188.15 | 188.15 | 190.3 | 187.62 | 1.13M |
| May 19, 2025 | 188.83 | 189.88 | 189.88 | 190.49 | 187.19 | 782,000 |
| May 16, 2025 | 190.43 | 190.2 | 190.2 | 190.5 | 188.42 | 1.2M |