176.25
-0.39(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 175.57 | 176.64 | 176.64 | 177.27 | 174.96 | 9.46M |
| August 14, 2025 | 174.31 | 174.72 | 174.72 | 175.72 | 172.72 | 8.24M |
| August 13, 2025 | 173 | 174.42 | 174.42 | 174.54 | 172.7 | 5.88M |
| August 12, 2025 | 174 | 172.78 | 172.78 | 174.76 | 171.81 | 7.92M |
| August 11, 2025 | 173.4 | 173.82 | 173.82 | 174.6 | 173.05 | 7.26M |
| August 08, 2025 | 171.02 | 173.33 | 173.33 | 173.96 | 170.39 | 7.68M |
| August 07, 2025 | 171.17 | 171.53 | 171.53 | 171.62 | 169.92 | 9.32M |
| August 06, 2025 | 169.91 | 170.59 | 170.59 | 172.18 | 169.68 | 8.8M |
| August 05, 2025 | 170.54 | 170.74 | 170.74 | 171.56 | 169.65 | 7.93M |
| August 04, 2025 | 167.03 | 171.04 | 171.04 | 171.19 | 166.64 | 12.68M |
| August 01, 2025 | 165.48 | 167.33 | 167.33 | 167.62 | 164.79 | 8.93M |
| July 31, 2025 | 165.93 | 164.74 | 164.74 | 167.07 | 164.23 | 9.79M |
| July 30, 2025 | 167.7 | 167.26 | 167.26 | 168.61 | 166.78 | 6.17M |
| July 29, 2025 | 166.67 | 168.11 | 168.11 | 168.78 | 166.37 | 7.66M |
| July 28, 2025 | 167.86 | 166.22 | 166.22 | 167.94 | 165.05 | 8.01M |
| July 25, 2025 | 169.75 | 168.34 | 168.34 | 169.85 | 167.44 | 5.07M |
| July 24, 2025 | 169.5 | 169.56 | 169.56 | 169.99 | 168.88 | 6.64M |
| July 23, 2025 | 168.6 | 169.1 | 169.1 | 169.12 | 166.59 | 10.62M |
| July 22, 2025 | 165 | 167.93 | 167.93 | 168.06 | 164.71 | 9.29M |
| July 21, 2025 | 163.77 | 164.36 | 164.36 | 164.92 | 162.78 | 8.25M |
| July 18, 2025 | 163.93 | 163.7 | 163.7 | 165.1 | 163.36 | 9.7M |
| July 17, 2025 | 163.18 | 162.98 | 162.98 | 164.7 | 162.3 | 11.3M |
| July 16, 2025 | 160.3 | 164.78 | 164.78 | 166.12 | 157.91 | 19.54M |
| July 15, 2025 | 156.36 | 155.17 | 155.17 | 157.19 | 154.8 | 6.85M |
| July 14, 2025 | 156.87 | 156.82 | 156.82 | 157.47 | 155.52 | 10.19M |
| July 11, 2025 | 157.09 | 156.9 | 156.9 | 157.18 | 155.18 | 7.73M |
| July 10, 2025 | 156.06 | 157.64 | 157.64 | 159.39 | 155.93 | 5.36M |
| July 09, 2025 | 155.79 | 156.28 | 156.28 | 156.69 | 155.07 | 6.15M |
| July 08, 2025 | 154.81 | 155.79 | 155.79 | 156.78 | 154.21 | 5.79M |
| July 07, 2025 | 156.02 | 155.27 | 155.27 | 156.35 | 154.89 | 6.26M |
| July 03, 2025 | 155.43 | 156.01 | 156.01 | 156.28 | 154.88 | 3.48M |
| July 02, 2025 | 156 | 155.56 | 155.56 | 156.57 | 155.07 | 5.48M |
| July 01, 2025 | 153 | 155.92 | 155.92 | 157.75 | 152.81 | 10.9M |
| June 30, 2025 | 152.16 | 152.75 | 152.75 | 152.97 | 151.52 | 9.04M |
| June 27, 2025 | 152.01 | 152.41 | 152.41 | 153.33 | 151.01 | 4.87M |
| June 26, 2025 | 152.7 | 152.01 | 152.01 | 153.22 | 151.53 | 7.16M |
| June 25, 2025 | 151.31 | 152.28 | 152.28 | 153.07 | 150.73 | 4.76M |
| June 24, 2025 | 151.5 | 152.19 | 152.19 | 152.72 | 150.98 | 9.54M |
| June 23, 2025 | 149.74 | 151.32 | 151.32 | 151.41 | 149.74 | 4.39M |
| June 20, 2025 | 151.26 | 149.79 | 149.79 | 151.4 | 149.04 | 22.61M |
| June 18, 2025 | 152.57 | 150.73 | 150.73 | 152.65 | 150.71 | 8.33M |
| June 17, 2025 | 154.97 | 152.38 | 152.38 | 155.28 | 152.1 | 6.36M |
| June 16, 2025 | 156.42 | 155.22 | 155.22 | 156.49 | 154.45 | 5.58M |
| June 13, 2025 | 155.97 | 157.1 | 157.1 | 157.67 | 155.97 | 6.59M |
| June 12, 2025 | 156.24 | 156.66 | 156.66 | 156.68 | 155.17 | 7.08M |
| June 11, 2025 | 156.3 | 155.26 | 155.26 | 156.6 | 154.73 | 5.99M |
| June 10, 2025 | 155.43 | 156.45 | 156.45 | 157.44 | 155.02 | 6.79M |
| June 09, 2025 | 154.85 | 155.23 | 155.23 | 155.99 | 154.45 | 5.32M |
| June 06, 2025 | 154 | 155.03 | 155.03 | 156.03 | 154 | 5.39M |
| June 05, 2025 | 153.68 | 153.66 | 153.66 | 154.09 | 152.64 | 5.3M |
| June 04, 2025 | 154.93 | 153.22 | 153.22 | 154.93 | 153.13 | 6.98M |
| June 03, 2025 | 154.8 | 154.42 | 154.42 | 155.66 | 154.08 | 8.2M |
| June 02, 2025 | 154.48 | 155.4 | 155.4 | 155.54 | 152.3 | 6.67M |
| May 30, 2025 | 153.9 | 155.21 | 155.21 | 155.71 | 153.22 | 15.53M |
| May 29, 2025 | 151.75 | 153.58 | 153.58 | 154.04 | 151.56 | 6.81M |
| May 28, 2025 | 153.28 | 152.43 | 152.43 | 153.64 | 151.93 | 8.46M |
| May 27, 2025 | 152.52 | 153.25 | 153.25 | 154.04 | 151.93 | 6.98M |
| May 23, 2025 | 153 | 152.94 | 152.94 | 153.48 | 152.21 | 6.73M |
| May 22, 2025 | 152.65 | 152.61 | 152.61 | 153.32 | 151.37 | 7.54M |
| May 21, 2025 | 153.19 | 153.18 | 153.18 | 154.43 | 153 | 6.9M |