166.64
-6.68(-3.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 173.95 | 166.64 | 166.64 | 174.34 | 165.46 | 75.66M |
| June 18, 2025 | 175.98 | 173.32 | 173.32 | 176.56 | 173.2 | 28.5M |
| June 17, 2025 | 175.7 | 175.95 | 175.95 | 177.36 | 174.58 | 24.97M |
| June 16, 2025 | 174.73 | 176.77 | 176.77 | 176.94 | 174.65 | 27.39M |
| June 13, 2025 | 172.44 | 174.67 | 174.67 | 177.13 | 172.39 | 27.62M |
| June 12, 2025 | 176.18 | 175.7 | 175.7 | 176.72 | 174.75 | 20.78M |
| June 11, 2025 | 179.77 | 177.35 | 177.35 | 180.37 | 176.75 | 31.65M |
| June 10, 2025 | 176.2 | 178.6 | 178.6 | 181.11 | 174.91 | 60M |
| June 09, 2025 | 174.54 | 176.09 | 176.09 | 176.47 | 174.37 | 28.94M |
| June 06, 2025 | 170.96 | 173.68 | 173.68 | 174.5 | 170.95 | 35.44M |
| June 05, 2025 | 170.36 | 168.21 | 168.21 | 170.93 | 167.78 | 34.49M |
| June 04, 2025 | 166.75 | 168.05 | 168.05 | 168.22 | 166.36 | 26.68M |
| June 03, 2025 | 167.49 | 166.18 | 166.18 | 168.48 | 165.28 | 44.86M |
| June 02, 2025 | 167.84 | 169.03 | 169.03 | 169.87 | 167.39 | 38.61M |
| May 30, 2025 | 171.35 | 171.74 | 171.74 | 172.21 | 167.44 | 52.64M |
| May 29, 2025 | 174 | 171.86 | 171.86 | 174.42 | 170.63 | 29.37M |
| May 28, 2025 | 173.16 | 172.36 | 172.36 | 175.27 | 171.91 | 34.31M |
| May 27, 2025 | 170.16 | 172.9 | 172.9 | 173.17 | 170 | 38M |
| May 23, 2025 | 169.06 | 168.47 | 168.47 | 169.96 | 167.89 | 35.15M |
| May 22, 2025 | 171.85 | 170.87 | 170.87 | 176.77 | 170.71 | 74.55M |
| May 21, 2025 | 163.69 | 168.56 | 168.56 | 173.14 | 163.56 | 71.52M |
| May 20, 2025 | 166.43 | 163.98 | 163.98 | 168.5 | 162.9 | 46.42M |
| May 19, 2025 | 164.51 | 166.05 | 166.05 | 166.07 | 164.22 | 24.65M |
| May 16, 2025 | 167.73 | 166.19 | 166.19 | 169.35 | 165.62 | 42.3M |
| May 15, 2025 | 165.84 | 163.96 | 163.96 | 166.21 | 162.37 | 32.93M |
| May 14, 2025 | 159.96 | 165.37 | 165.37 | 167 | 159.61 | 48.51M |
| May 13, 2025 | 158.79 | 159.53 | 159.53 | 160.57 | 156.16 | 42.38M |
| May 12, 2025 | 157.49 | 158.46 | 158.46 | 159.1 | 156.25 | 43.84M |
| May 09, 2025 | 154.17 | 152.75 | 152.75 | 155.05 | 152.2 | 32.12M |
| May 08, 2025 | 155 | 154.28 | 154.28 | 155.93 | 152.9 | 57.2M |
| May 07, 2025 | 164.08 | 151.38 | 151.38 | 165 | 147.84 | 125M |
| May 06, 2025 | 162.14 | 163.7 | 163.7 | 164.79 | 161.19 | 12.54M |
| May 05, 2025 | 163 | 164.21 | 164.21 | 165.39 | 162.72 | 21.09M |
| May 02, 2025 | 163.41 | 164.03 | 164.03 | 164.97 | 161.87 | 25.6M |
| May 01, 2025 | 160.45 | 161.3 | 161.3 | 161.95 | 158.91 | 30.2M |
| April 30, 2025 | 157.98 | 158.8 | 158.8 | 159.27 | 155.4 | 33.7M |
| April 29, 2025 | 160.32 | 160.37 | 160.37 | 160.74 | 157.52 | 22.54M |
| April 28, 2025 | 162.43 | 160.61 | 160.61 | 163.15 | 158.6 | 29.6M |
| April 25, 2025 | 165.07 | 161.96 | 161.96 | 166.1 | 161.04 | 55.88M |
| April 24, 2025 | 156.15 | 159.28 | 159.03 | 159.59 | 155.8 | 39.84M |
| April 23, 2025 | 155.61 | 155.35 | 155.35 | 157.53 | 153.81 | 30.35M |
| April 22, 2025 | 148.89 | 151.47 | 151.47 | 152.19 | 148.54 | 25.93M |
| April 21, 2025 | 148.88 | 147.67 | 147.67 | 148.95 | 146.1 | 24.85M |
| April 17, 2025 | 154.29 | 151.16 | 151.16 | 154.68 | 148.5 | 32.93M |
| April 16, 2025 | 153.1 | 153.33 | 153.33 | 155.89 | 151.51 | 27.55M |
| April 15, 2025 | 159.13 | 156.31 | 156.31 | 159.65 | 155.21 | 27.4M |
| April 14, 2025 | 160 | 159.07 | 159.07 | 161.72 | 157.56 | 30.29M |
| April 11, 2025 | 152.9 | 157.14 | 157.14 | 157.67 | 152.82 | 33.56M |
| April 10, 2025 | 156.54 | 152.82 | 152.82 | 157.72 | 149.93 | 47.07M |
| April 09, 2025 | 144.42 | 158.71 | 158.71 | 159.55 | 143.91 | 69.76M |
| April 08, 2025 | 151.22 | 144.7 | 144.7 | 152.24 | 143.03 | 51.77M |
| April 07, 2025 | 141.55 | 146.75 | 146.75 | 152.85 | 140.53 | 75.05M |
| April 04, 2025 | 148.01 | 145.6 | 145.6 | 151.07 | 145.38 | 61.87M |
| April 03, 2025 | 151.11 | 150.72 | 150.72 | 152.78 | 150.39 | 45.94M |
| April 02, 2025 | 155.15 | 157.04 | 157.04 | 158.41 | 154.7 | 24.18M |
| April 01, 2025 | 153.62 | 157.07 | 157.07 | 158.1 | 153.62 | 30.6M |
| March 31, 2025 | 153.11 | 154.64 | 154.64 | 155.54 | 150.66 | 54.6M |
| March 28, 2025 | 160.49 | 154.33 | 154.33 | 161.82 | 153.63 | 47.8M |
| March 27, 2025 | 164.63 | 162.24 | 162.24 | 165.42 | 162 | 24.35M |
| March 26, 2025 | 169 | 165.06 | 165.06 | 169.61 | 164.84 | 28.56M |