178.20
-1.33(-0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 181.19 | 178.2 | 178.2 | 181.39 | 173.38 | 1.98M |
September 04, 2025 | 174.87 | 179.53 | 179.53 | 180.95 | 174.66 | 2.24M |
September 03, 2025 | 173.4 | 174.49 | 174.49 | 174.51 | 172.41 | 1.68M |
September 02, 2025 | 172.31 | 173.22 | 173.22 | 173.59 | 170.81 | 2M |
August 29, 2025 | 176.15 | 174.1 | 174.1 | 176.54 | 172.52 | 1.67M |
August 28, 2025 | 175.75 | 176.16 | 176.16 | 177.46 | 175.3 | 2.31M |
August 27, 2025 | 175.5 | 175.65 | 175.65 | 176.67 | 174.94 | 1.93M |
August 26, 2025 | 172.1 | 175.92 | 175.92 | 176.23 | 171.41 | 4.06M |
August 25, 2025 | 171.35 | 171.24 | 171.24 | 174.73 | 170.85 | 1.95M |
August 22, 2025 | 174.1 | 171 | 171 | 175.08 | 170.24 | 3M |
August 21, 2025 | 171.85 | 173.25 | 173.25 | 174.49 | 171.27 | 2.26M |
August 20, 2025 | 171.5 | 171.94 | 171.94 | 172.66 | 169.45 | 2.76M |
August 19, 2025 | 172.25 | 171.9 | 171.9 | 174.19 | 171.04 | 1.88M |
August 18, 2025 | 171.96 | 173.05 | 173.05 | 173.48 | 170.8 | 2.24M |
August 15, 2025 | 176 | 171.25 | 171.25 | 176 | 170.34 | 3.27M |
August 14, 2025 | 176.4 | 175.99 | 175.99 | 177.41 | 174.17 | 2M |
August 13, 2025 | 181.57 | 176.8 | 176.8 | 181.81 | 172.52 | 3.17M |
August 12, 2025 | 180.81 | 180.9 | 180.9 | 181.3 | 178.38 | 1.26M |
August 11, 2025 | 180.67 | 179.88 | 179.88 | 181.87 | 178.16 | 1.45M |
August 08, 2025 | 182.77 | 180.75 | 180.75 | 183.41 | 178.79 | 1.59M |
August 07, 2025 | 181.64 | 181.58 | 181.58 | 182.97 | 178 | 1.89M |
August 06, 2025 | 179.4 | 182.06 | 182.06 | 182.68 | 178.05 | 2.02M |
August 05, 2025 | 182 | 179.32 | 179.32 | 182.98 | 177.67 | 2.99M |
August 04, 2025 | 185.5 | 181.16 | 181.16 | 186.55 | 180.74 | 3.73M |
August 01, 2025 | 177 | 184.26 | 184.26 | 186.37 | 174.08 | 5.09M |
July 31, 2025 | 187.78 | 179.77 | 179.77 | 188.8 | 171.78 | 8.59M |
July 30, 2025 | 189.03 | 192.14 | 192.14 | 193.26 | 188.48 | 2.97M |
July 29, 2025 | 190.81 | 189.17 | 189.17 | 191.2 | 188.73 | 2.29M |
July 28, 2025 | 190.12 | 188.17 | 188.17 | 190.44 | 187.15 | 2.34M |
July 25, 2025 | 187.63 | 189.52 | 189.52 | 190.94 | 187.16 | 1.92M |
July 24, 2025 | 187.35 | 186.8 | 186.8 | 188.33 | 186.1 | 2.9M |
July 23, 2025 | 183.81 | 186.4 | 186.4 | 186.78 | 183.1 | 2.77M |
July 22, 2025 | 185.01 | 183.34 | 183.34 | 186.89 | 180.27 | 3.28M |
July 21, 2025 | 190.5 | 187.83 | 187.83 | 190.67 | 187.3 | 2.1M |
July 18, 2025 | 189.12 | 190.49 | 190.49 | 191.61 | 188.5 | 2.27M |
July 17, 2025 | 185.99 | 188.83 | 188.83 | 189.48 | 185.25 | 3.04M |
July 16, 2025 | 185.07 | 184.3 | 184.3 | 185.45 | 181.04 | 1.84M |
July 15, 2025 | 184.5 | 184.68 | 184.68 | 185.12 | 182.15 | 1.92M |
July 14, 2025 | 180.2 | 184.32 | 184.32 | 184.66 | 179.36 | 2.09M |
July 11, 2025 | 178.39 | 179.68 | 179.68 | 180.31 | 178 | 1.74M |
July 10, 2025 | 181.93 | 178.53 | 178.53 | 182.7 | 176.63 | 2.82M |
July 09, 2025 | 181.4 | 181.42 | 181.42 | 182.44 | 179 | 2.3M |
July 08, 2025 | 179.99 | 179.46 | 179.46 | 181.3 | 174.25 | 3.27M |
July 07, 2025 | 180.95 | 180.25 | 180.25 | 182.32 | 178.78 | 2.84M |
July 03, 2025 | 176.69 | 181.06 | 181.06 | 181.06 | 176.07 | 1.77M |
July 02, 2025 | 175.37 | 175.95 | 175.95 | 176.96 | 173.5 | 3.25M |
July 01, 2025 | 183.88 | 176.22 | 176.22 | 186.35 | 176.02 | 6.06M |
June 30, 2025 | 183.04 | 186.13 | 186.13 | 187.51 | 182.16 | 4.53M |
June 27, 2025 | 177.48 | 184.9 | 184.9 | 185.52 | 177.48 | 21.81M |
June 26, 2025 | 178.58 | 176.85 | 176.85 | 179.32 | 175.85 | 4.39M |
June 25, 2025 | 177.73 | 176.08 | 176.08 | 178.69 | 175.28 | 2.69M |
June 24, 2025 | 177 | 176.57 | 176.57 | 177.5 | 173.78 | 2.46M |
June 23, 2025 | 172.9 | 175.63 | 175.63 | 175.78 | 172.39 | 2.43M |
June 20, 2025 | 171.71 | 173.34 | 173.34 | 173.46 | 169.06 | 4.6M |
June 18, 2025 | 172.01 | 170.23 | 170.23 | 173.63 | 169.93 | 2.34M |
June 17, 2025 | 171.47 | 172.12 | 172.12 | 172.92 | 170.87 | 1.96M |
June 16, 2025 | 172.79 | 171.6 | 171.6 | 174.39 | 171.29 | 2.34M |
June 13, 2025 | 170.92 | 171.2 | 171.2 | 172.55 | 170.1 | 2.42M |
June 12, 2025 | 168.68 | 171.52 | 171.52 | 172.02 | 168.5 | 2.28M |
June 11, 2025 | 169.07 | 170.74 | 170.74 | 172.1 | 165.51 | 2.98M |