193.20
+1.69(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 24, 2025 | 198.11 | 193.2 | 193.2 | 198.97 | 191.95 | 45M |
| July 23, 2025 | 192.36 | 191.51 | 191.51 | 193.36 | 190.18 | 23.24M |
| July 22, 2025 | 192.42 | 192.11 | 192.11 | 192.53 | 188.49 | 24.79M |
| July 21, 2025 | 187.1 | 191.15 | 191.15 | 191.26 | 187.05 | 24.24M |
| July 18, 2025 | 186.65 | 185.94 | 185.94 | 187.36 | 184.73 | 20.72M |
| July 17, 2025 | 183.12 | 184.7 | 184.7 | 185.19 | 181.48 | 18.99M |
| July 16, 2025 | 184.32 | 183.77 | 183.77 | 185.34 | 183.08 | 21.01M |
| July 15, 2025 | 183.94 | 183.1 | 183.1 | 185.4 | 182.39 | 23.72M |
| July 14, 2025 | 182.07 | 182.81 | 182.81 | 184.73 | 180.71 | 20.99M |
| July 11, 2025 | 177.91 | 181.31 | 181.31 | 182.61 | 177.54 | 23.87M |
| July 10, 2025 | 176.78 | 178.7 | 178.7 | 179.59 | 175.75 | 24.53M |
| July 09, 2025 | 176.11 | 177.66 | 177.66 | 180.28 | 173.98 | 31.13M |
| July 08, 2025 | 178.76 | 175.16 | 175.16 | 178.78 | 173.92 | 21.1M |
| July 07, 2025 | 180.14 | 177.61 | 177.61 | 180.34 | 176.64 | 18.16M |
| July 03, 2025 | 180 | 180.37 | 180.37 | 180.75 | 178.19 | 13.15M |
| July 02, 2025 | 176.55 | 179.76 | 179.76 | 179.94 | 176.09 | 19.22M |
| July 01, 2025 | 176.81 | 176.91 | 176.91 | 177.22 | 174.66 | 23.37M |
| June 30, 2025 | 180.78 | 177.39 | 177.39 | 181.55 | 175.5 | 42.04M |
| June 27, 2025 | 174.63 | 178.27 | 178.27 | 178.84 | 172.71 | 73.64M |
| June 26, 2025 | 173.56 | 174.43 | 174.43 | 174.64 | 168.65 | 25.61M |
| June 25, 2025 | 168.65 | 171.5 | 171.5 | 173.36 | 168.59 | 20.6M |
| June 24, 2025 | 167.69 | 167.74 | 167.74 | 169.25 | 166.95 | 24.53M |
| June 23, 2025 | 167.32 | 166.01 | 166.01 | 168.48 | 163.33 | 35.79M |
| June 20, 2025 | 174.77 | 167.73 | 167.73 | 175.37 | 166.46 | 54.8M |
| June 18, 2025 | 177.42 | 173.98 | 173.98 | 177.82 | 173.92 | 27.03M |
| June 17, 2025 | 177.01 | 177.23 | 177.23 | 179.23 | 175.94 | 14.55M |
| June 16, 2025 | 175.91 | 177.94 | 177.94 | 178.25 | 175.82 | 18.08M |
| June 13, 2025 | 173.58 | 175.88 | 175.88 | 178.34 | 173.57 | 17.85M |
| June 12, 2025 | 177.46 | 176.76 | 176.76 | 178.18 | 176.12 | 13.03M |
| June 11, 2025 | 181.23 | 178.79 | 178.79 | 181.75 | 178 | 16.74M |
| June 10, 2025 | 177.76 | 180.01 | 180.01 | 182.45 | 176.48 | 32.81M |
| June 09, 2025 | 175.87 | 177.63 | 177.63 | 177.92 | 175.66 | 18.77M |
| June 06, 2025 | 172.3 | 174.92 | 174.92 | 175.82 | 172.3 | 22.12M |
| June 05, 2025 | 171.76 | 169.81 | 169.81 | 172.36 | 169.44 | 24.71M |
| June 04, 2025 | 168.28 | 169.39 | 169.39 | 169.58 | 167.8 | 18.39M |
| June 03, 2025 | 168.87 | 167.71 | 167.71 | 170.23 | 166.68 | 24.26M |
| June 02, 2025 | 169.01 | 170.37 | 170.37 | 171.06 | 168.65 | 24.74M |
| May 30, 2025 | 172.41 | 172.85 | 172.85 | 173.44 | 168.53 | 35.31M |
| May 29, 2025 | 175.05 | 172.96 | 172.96 | 175.4 | 171.78 | 20.35M |
| May 28, 2025 | 173.98 | 173.38 | 173.38 | 176.48 | 173.01 | 24.03M |
| May 27, 2025 | 171.3 | 173.98 | 173.98 | 174.29 | 171.21 | 24.21M |
| May 23, 2025 | 170.28 | 169.59 | 169.59 | 171.21 | 169.26 | 24.85M |
| May 22, 2025 | 173.35 | 171.98 | 171.98 | 178.13 | 171.88 | 44.37M |
| May 21, 2025 | 164.95 | 170.06 | 170.06 | 174.53 | 164.89 | 45.35M |
| May 20, 2025 | 167.76 | 165.32 | 165.32 | 169.68 | 164.26 | 33.19M |
| May 19, 2025 | 165.72 | 167.87 | 167.87 | 167.95 | 165.42 | 20.77M |
| May 16, 2025 | 168.96 | 167.41 | 167.41 | 170.65 | 166.95 | 31.81M |
| May 15, 2025 | 167.14 | 165.4 | 165.4 | 167.51 | 163.84 | 22.65M |
| May 14, 2025 | 161.31 | 166.81 | 166.81 | 168.34 | 160.93 | 31.65M |
| May 13, 2025 | 159.66 | 161.18 | 161.18 | 162.06 | 157.59 | 20.18M |
| May 12, 2025 | 159.1 | 159.58 | 159.58 | 160.44 | 157.89 | 31.7M |
| May 09, 2025 | 155.55 | 154.38 | 154.38 | 156.43 | 153.83 | 22.87M |
| May 08, 2025 | 155.92 | 155.75 | 155.75 | 157.41 | 154.1 | 38.06M |
| May 07, 2025 | 166.07 | 152.8 | 152.8 | 166.99 | 149.49 | 78.29M |
| May 06, 2025 | 163.9 | 165.18 | 165.18 | 166.74 | 163.13 | 8.74M |
| May 05, 2025 | 164.52 | 166.05 | 166.05 | 167.1 | 164.47 | 15.2M |
| May 02, 2025 | 164.99 | 165.62 | 165.62 | 166.7 | 163.66 | 13.35M |
| May 01, 2025 | 162.52 | 163.12 | 163.12 | 163.94 | 160.93 | 14.85M |
| April 30, 2025 | 159.86 | 160.89 | 160.89 | 161.37 | 157.16 | 20.24M |
| April 29, 2025 | 162.04 | 162.06 | 162.06 | 162.68 | 159.39 | 15.91M |