179.64
+1.08(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 175.97 | 175.84 | 175.84 | 177.99 | 174.13 | 892,300 |
| August 14, 2025 | 174.37 | 175.36 | 175.36 | 176.76 | 173.77 | 1.06M |
| August 13, 2025 | 170.36 | 176.29 | 176.29 | 176.81 | 169.1 | 1.44M |
| August 12, 2025 | 159.63 | 169.08 | 169.08 | 170.16 | 159.51 | 1.27M |
| August 11, 2025 | 158.95 | 159.71 | 159.71 | 160.89 | 157.59 | 899,906 |
| August 08, 2025 | 157.15 | 158.44 | 158.44 | 159.16 | 154.97 | 871,147 |
| August 07, 2025 | 156.81 | 157.85 | 157.85 | 159.76 | 155.37 | 1.21M |
| August 06, 2025 | 164.72 | 155.42 | 155.42 | 164.72 | 154.69 | 1.1M |
| August 05, 2025 | 165 | 165.98 | 165.98 | 168.17 | 163.76 | 1.13M |
| August 04, 2025 | 165.3 | 164.8 | 164.8 | 166.91 | 163.79 | 706,820 |
| August 01, 2025 | 167.63 | 166.44 | 166.44 | 169 | 162.99 | 1.13M |
| July 31, 2025 | 180.05 | 169.19 | 169.19 | 181.59 | 168.57 | 1.62M |
| July 30, 2025 | 185.38 | 181.5 | 181.5 | 186.37 | 179.25 | 2.56M |
| July 29, 2025 | 186.54 | 185.21 | 185.21 | 189.29 | 182.13 | 1.55M |
| July 28, 2025 | 188.57 | 189.66 | 189.66 | 190.56 | 185.54 | 1M |
| July 25, 2025 | 193.41 | 187.01 | 187.01 | 194.01 | 183.84 | 1.6M |
| July 24, 2025 | 202.04 | 195.01 | 195.01 | 211 | 190.28 | 4.52M |
| July 23, 2025 | 166.04 | 167.89 | 167.89 | 170.73 | 161.96 | 2.87M |
| July 22, 2025 | 150 | 161.5 | 161.5 | 161.72 | 150 | 4.13M |
| July 21, 2025 | 143.54 | 139.63 | 139.63 | 143.54 | 139.15 | 2.2M |
| July 18, 2025 | 148.1 | 143.54 | 143.54 | 148.73 | 142.47 | 1.6M |
| July 17, 2025 | 143.05 | 146.88 | 146.88 | 147.67 | 142.16 | 1.76M |
| July 16, 2025 | 146.7 | 144.04 | 144.04 | 148.83 | 142.69 | 1.13M |
| July 15, 2025 | 150.92 | 145.58 | 145.58 | 153.62 | 145.47 | 1.25M |
| July 14, 2025 | 148.88 | 149.52 | 149.52 | 150.94 | 148.45 | 1.24M |
| July 11, 2025 | 148.98 | 150.52 | 150.52 | 151.29 | 148.03 | 1.01M |
| July 10, 2025 | 150.79 | 152.07 | 152.07 | 155.9 | 149.89 | 1.51M |
| July 09, 2025 | 152.85 | 150.53 | 150.53 | 155.38 | 148.59 | 865,630 |
| July 08, 2025 | 148.12 | 151.58 | 151.58 | 153.06 | 148.12 | 1.08M |
| July 07, 2025 | 150.24 | 147.59 | 147.59 | 150.24 | 146.56 | 1.14M |
| July 03, 2025 | 152.23 | 150.1 | 150.1 | 154.05 | 149.57 | 486,301 |
| July 02, 2025 | 147.28 | 150.82 | 150.82 | 151.39 | 146.35 | 656,200 |
| July 01, 2025 | 144.87 | 148.88 | 148.88 | 155.25 | 144.29 | 1.21M |
| June 30, 2025 | 144.78 | 145.45 | 145.45 | 146.34 | 142.89 | 1.17M |
| June 27, 2025 | 147.29 | 144.56 | 144.56 | 147.75 | 143.92 | 1.21M |
| June 26, 2025 | 147.61 | 146.75 | 146.75 | 148.39 | 145.02 | 1.16M |
| June 25, 2025 | 149.68 | 145.91 | 145.91 | 149.68 | 144.56 | 1.54M |
| June 24, 2025 | 149.1 | 148.54 | 148.54 | 149.66 | 145.75 | 927,600 |
| June 23, 2025 | 145.75 | 147.3 | 147.3 | 149.49 | 145.48 | 1.82M |
| June 20, 2025 | 144.46 | 146.48 | 146.48 | 147.5 | 143.59 | 1.65M |
| June 18, 2025 | 141.49 | 143.58 | 143.58 | 145.52 | 140.2 | 1.13M |
| June 17, 2025 | 144.81 | 141.86 | 141.86 | 146.79 | 140.59 | 1.19M |
| June 16, 2025 | 145.94 | 147.04 | 147.04 | 147.26 | 142.79 | 955,100 |
| June 13, 2025 | 143.95 | 145.66 | 145.66 | 146.99 | 143.95 | 1.28M |
| June 12, 2025 | 144.42 | 147.09 | 147.09 | 148.31 | 142.64 | 908,452 |
| June 11, 2025 | 145.67 | 145.54 | 145.54 | 150 | 144.52 | 1.62M |
| June 10, 2025 | 141.1 | 144.73 | 144.73 | 146.17 | 140.96 | 1.01M |
| June 09, 2025 | 140.67 | 139.71 | 139.71 | 141 | 138.59 | 1.08M |
| June 06, 2025 | 135.24 | 139.11 | 139.11 | 139.72 | 135.01 | 980,400 |
| June 05, 2025 | 139.62 | 134.82 | 134.82 | 140.17 | 134.82 | 1.26M |
| June 04, 2025 | 136.82 | 139.61 | 139.61 | 142.95 | 136.62 | 2.04M |
| June 03, 2025 | 128.76 | 133.76 | 133.76 | 133.76 | 126.14 | 936,106 |
| June 02, 2025 | 130.14 | 128.9 | 128.9 | 130.79 | 128.16 | 641,905 |
| May 30, 2025 | 131.19 | 130.28 | 130.28 | 131.47 | 127.96 | 917,400 |
| May 29, 2025 | 131.94 | 131.07 | 131.07 | 132.96 | 129.95 | 1.25M |
| May 28, 2025 | 131.52 | 130.84 | 130.84 | 132.43 | 130.4 | 874,219 |
| May 27, 2025 | 129 | 131.38 | 131.38 | 133.07 | 129 | 1.78M |
| May 23, 2025 | 125.1 | 127.99 | 127.99 | 128.48 | 125.1 | 883,300 |
| May 22, 2025 | 127 | 126.99 | 126.99 | 127.6 | 125.35 | 823,362 |
| May 21, 2025 | 130.96 | 126.62 | 126.62 | 132.34 | 126.4 | 1.49M |