179.01
+3.27(+1.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 176.92 | 175.74 | 175.74 | 180.3 | 175.22 | 1.66M |
| August 14, 2025 | 178.25 | 176.92 | 176.92 | 179.5 | 173.56 | 2.36M |
| August 13, 2025 | 176.49 | 178.51 | 178.51 | 182.57 | 174.15 | 3.42M |
| August 12, 2025 | 180.15 | 172.15 | 172.15 | 183.49 | 171.54 | 4.88M |
| August 11, 2025 | 188.34 | 174.13 | 174.13 | 189.36 | 173.2 | 9.15M |
| August 08, 2025 | 251.45 | 248.04 | 248.04 | 252.86 | 241.27 | 1.22M |
| August 07, 2025 | 263.11 | 247.4 | 247.4 | 264 | 242.52 | 1.17M |
| August 06, 2025 | 259.4 | 258.5 | 258.5 | 263.48 | 253.04 | 1.14M |
| August 05, 2025 | 249.75 | 249.96 | 249.96 | 252.74 | 246.77 | 685,500 |
| August 04, 2025 | 254.76 | 249.75 | 249.75 | 256.7 | 247.01 | 873,582 |
| August 01, 2025 | 257.05 | 250.54 | 250.54 | 257.55 | 247.16 | 1.19M |
| July 31, 2025 | 279.68 | 262.29 | 262.29 | 279.68 | 261.94 | 995,875 |
| July 30, 2025 | 281.87 | 277.73 | 277.73 | 281.87 | 274.38 | 547,526 |
| July 29, 2025 | 288.67 | 280.45 | 280.45 | 293.18 | 276.04 | 737,506 |
| July 28, 2025 | 294 | 284.06 | 284.06 | 295 | 283.75 | 402,896 |
| July 25, 2025 | 288.44 | 292.24 | 292.24 | 294.6 | 285.24 | 311,702 |
| July 24, 2025 | 294.55 | 289.27 | 289.27 | 296.46 | 287.58 | 228,334 |
| July 23, 2025 | 289.72 | 291.18 | 291.18 | 296.94 | 288.36 | 408,678 |
| July 22, 2025 | 282.46 | 287.54 | 287.54 | 289.59 | 279.81 | 336,000 |
| July 21, 2025 | 293 | 284.15 | 284.15 | 293 | 283.74 | 461,108 |
| July 18, 2025 | 292.81 | 291.8 | 291.8 | 292.81 | 285.42 | 272,476 |
| July 17, 2025 | 289.12 | 289.84 | 289.84 | 292.66 | 285.34 | 279,882 |
| July 16, 2025 | 285.32 | 287.05 | 287.05 | 287.96 | 280.4 | 421,136 |
| July 15, 2025 | 291.61 | 284.21 | 284.21 | 293.19 | 282.63 | 416,606 |
| July 14, 2025 | 284.7 | 290.92 | 290.92 | 291.08 | 282 | 361,084 |
| July 11, 2025 | 298.53 | 284.61 | 284.61 | 301 | 283.73 | 674,581 |
| July 10, 2025 | 309.48 | 301.19 | 301.19 | 314.42 | 293.82 | 494,179 |
| July 09, 2025 | 308.08 | 309.62 | 309.62 | 314.43 | 306.86 | 496,200 |
| July 08, 2025 | 308.98 | 305.95 | 305.95 | 309.11 | 303.05 | 358,100 |
| July 07, 2025 | 305.56 | 307.39 | 307.39 | 307.87 | 302.3 | 403,700 |
| July 03, 2025 | 304.71 | 307.4 | 307.4 | 313.5 | 304.37 | 296,823 |
| July 02, 2025 | 300.38 | 299.86 | 299.86 | 306 | 295.55 | 366,501 |
| July 01, 2025 | 311.15 | 303.76 | 303.76 | 312.85 | 297.38 | 514,617 |
| June 30, 2025 | 310.47 | 314.48 | 314.48 | 316.98 | 310 | 502,752 |
| June 27, 2025 | 306.98 | 307.96 | 307.96 | 312.5 | 302.65 | 530,821 |
| June 26, 2025 | 300 | 305.52 | 305.52 | 305.87 | 294.5 | 374,229 |
| June 25, 2025 | 302.32 | 298.36 | 298.36 | 305.41 | 293.83 | 249,200 |
| June 24, 2025 | 296.55 | 300.33 | 300.33 | 302.64 | 294.01 | 667,417 |
| June 23, 2025 | 277.52 | 288.69 | 288.69 | 289.62 | 274 | 381,400 |
| June 20, 2025 | 289.33 | 280.46 | 280.46 | 293.65 | 279.86 | 544,541 |
| June 18, 2025 | 290.98 | 287.43 | 287.43 | 295.87 | 286.76 | 362,651 |
| June 17, 2025 | 282.33 | 289.4 | 289.4 | 290.51 | 281.14 | 470,518 |
| June 16, 2025 | 284.99 | 289.53 | 289.53 | 294.46 | 283.62 | 684,700 |
| June 13, 2025 | 292 | 279.95 | 279.95 | 292 | 278.31 | 899,300 |
| June 12, 2025 | 300.52 | 298.96 | 298.96 | 308.12 | 298.02 | 417,849 |
| June 11, 2025 | 305.34 | 301.1 | 301.1 | 309.81 | 291.7 | 527,657 |
| June 10, 2025 | 309.02 | 308.12 | 308.12 | 311.9 | 303.69 | 321,284 |
| June 09, 2025 | 308 | 309.02 | 309.02 | 311 | 304.67 | 328,235 |
| June 06, 2025 | 307.69 | 305.29 | 305.29 | 310.24 | 301.36 | 293,800 |
| June 05, 2025 | 307.28 | 305 | 305 | 312.04 | 303.06 | 737,006 |
| June 04, 2025 | 306.24 | 305.19 | 305.19 | 308.54 | 299.4 | 423,027 |
| June 03, 2025 | 306.53 | 307.39 | 307.39 | 307.99 | 302.39 | 381,800 |
| June 02, 2025 | 297.49 | 304.08 | 304.08 | 307.77 | 295.89 | 734,218 |
| May 30, 2025 | 295.55 | 297.49 | 297.49 | 298.3 | 289.79 | 768,600 |
| May 29, 2025 | 302.35 | 293.19 | 293.19 | 302.35 | 291.26 | 461,435 |
| May 28, 2025 | 300 | 297.2 | 297.2 | 302.21 | 297 | 372,741 |
| May 27, 2025 | 293.05 | 299.11 | 299.11 | 300.05 | 290.93 | 409,007 |
| May 23, 2025 | 284 | 288.6 | 288.6 | 290.96 | 281.22 | 283,662 |
| May 22, 2025 | 290.41 | 289.69 | 289.69 | 294.96 | 287 | 412,589 |
| May 21, 2025 | 298.65 | 291.9 | 291.9 | 303 | 290.85 | 610,868 |