174.65
+3.82(+2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 170.73 | 174.65 | 174.65 | 175.46 | 169.54 | 1.29M |
| September 04, 2025 | 170 | 170.83 | 170.83 | 172.5 | 166.46 | 2.11M |
| September 03, 2025 | 182.14 | 177.04 | 177.04 | 184 | 176.6 | 1.41M |
| September 02, 2025 | 181.31 | 183.25 | 183.25 | 184.83 | 180.29 | 1.51M |
| August 29, 2025 | 174.88 | 180.83 | 180.83 | 181.11 | 174.88 | 1.49M |
| August 28, 2025 | 176.96 | 174.72 | 174.72 | 176.96 | 173.64 | 1.26M |
| August 27, 2025 | 174.46 | 176.12 | 176.12 | 178.8 | 173.9 | 1.5M |
| August 26, 2025 | 174.43 | 174.78 | 174.78 | 176.33 | 172.52 | 2.04M |
| August 25, 2025 | 175 | 175.17 | 175.17 | 175.24 | 172.22 | 1.25M |
| August 22, 2025 | 174.81 | 174.44 | 174.44 | 177.91 | 173.77 | 1.18M |
| August 21, 2025 | 173.14 | 172.83 | 172.83 | 174.54 | 170.99 | 1.42M |
| August 20, 2025 | 174 | 173.6 | 173.6 | 177.98 | 173.46 | 1.98M |
| August 19, 2025 | 169.98 | 173.85 | 173.85 | 176.08 | 169.16 | 1.75M |
| August 18, 2025 | 171.73 | 169.15 | 169.15 | 175 | 168.96 | 1.84M |
| August 15, 2025 | 166.51 | 167.49 | 167.49 | 168.2 | 164.5 | 1.71M |
| August 14, 2025 | 160.45 | 159.63 | 159.63 | 162.38 | 157.55 | 899,038 |
| August 13, 2025 | 158.55 | 161.21 | 161.21 | 163.8 | 157.81 | 1.32M |
| August 12, 2025 | 155.01 | 157.31 | 157.31 | 157.79 | 153.95 | 1.62M |
| August 11, 2025 | 157.04 | 153.83 | 153.83 | 160.51 | 153.65 | 1.07M |
| August 08, 2025 | 155.54 | 156.9 | 156.9 | 159.59 | 154.73 | 1.31M |
| August 07, 2025 | 155 | 155 | 155 | 157.23 | 152.83 | 1.62M |
| August 06, 2025 | 154.56 | 152.31 | 152.31 | 155.75 | 151.95 | 1.29M |
| August 05, 2025 | 158.71 | 155.24 | 155.24 | 159 | 152.13 | 1.65M |
| August 04, 2025 | 157.59 | 158.15 | 158.15 | 161.75 | 153.98 | 1.73M |
| August 01, 2025 | 159.31 | 155.13 | 155.13 | 160.49 | 153.01 | 2.01M |
| July 31, 2025 | 158.6 | 157.87 | 157.87 | 162.52 | 155.53 | 1.73M |
| July 30, 2025 | 163 | 159.97 | 159.97 | 164 | 158.74 | 2.33M |
| July 29, 2025 | 160.28 | 161.07 | 161.07 | 169.88 | 158.75 | 3.41M |
| July 28, 2025 | 164.52 | 164.19 | 164.19 | 166.75 | 162 | 2.12M |
| July 25, 2025 | 157.8 | 165.02 | 165.02 | 169.42 | 156.36 | 4.89M |
| July 24, 2025 | 173.21 | 158.22 | 158.22 | 180 | 157.48 | 5.49M |
| July 23, 2025 | 182.71 | 190.25 | 190.25 | 190.81 | 180.53 | 2.66M |
| July 22, 2025 | 177.9 | 180.64 | 180.64 | 183.15 | 176.65 | 2.29M |
| July 21, 2025 | 183.39 | 176.44 | 176.44 | 183.4 | 175 | 2.77M |
| July 18, 2025 | 203.48 | 182.98 | 182.98 | 204.39 | 182.09 | 3.59M |
| July 17, 2025 | 210 | 204.25 | 204.25 | 213.42 | 200.63 | 1.77M |
| July 16, 2025 | 213.64 | 216.06 | 216.06 | 218.03 | 211.61 | 1.06M |
| July 15, 2025 | 219.04 | 214.61 | 214.61 | 221.1 | 213.22 | 1.1M |
| July 14, 2025 | 221.46 | 218.95 | 218.95 | 222.66 | 216.56 | 1.12M |
| July 11, 2025 | 226.5 | 221.55 | 221.55 | 226.8 | 219.72 | 1.45M |
| July 10, 2025 | 233 | 228.58 | 228.58 | 235.88 | 227.63 | 1.44M |
| July 09, 2025 | 230 | 237.22 | 237.22 | 237.5 | 227.68 | 996,670 |
| July 08, 2025 | 231.6 | 231.02 | 231.02 | 234.51 | 229.86 | 855,924 |
| July 07, 2025 | 242 | 232.61 | 232.61 | 242.5 | 230.96 | 1.35M |
| July 03, 2025 | 242.24 | 239.58 | 239.58 | 242.56 | 238 | 788,916 |
| July 02, 2025 | 267.7 | 239 | 239 | 268.15 | 236.37 | 3.1M |
| July 01, 2025 | 296.54 | 306.29 | 306.29 | 311.52 | 294.83 | 889,205 |
| June 30, 2025 | 295.92 | 297.9 | 297.9 | 298.39 | 294 | 689,430 |
| June 27, 2025 | 291.28 | 297.05 | 297.05 | 297.92 | 290 | 642,000 |
| June 26, 2025 | 296 | 291.06 | 291.06 | 303.76 | 289.46 | 744,141 |
| June 25, 2025 | 294.02 | 294.14 | 294.14 | 295.08 | 290.5 | 367,800 |
| June 24, 2025 | 291.25 | 294.51 | 294.51 | 295.44 | 288.7 | 514,600 |
| June 23, 2025 | 294.86 | 291.14 | 291.14 | 295.99 | 288.82 | 513,149 |
| June 20, 2025 | 295.92 | 294.01 | 294.01 | 297.79 | 291.28 | 921,322 |
| June 18, 2025 | 292.74 | 295.34 | 295.34 | 296.59 | 288.4 | 636,742 |
| June 17, 2025 | 289.29 | 292.4 | 292.4 | 295.5 | 289.29 | 512,905 |
| June 16, 2025 | 297.15 | 290.25 | 290.25 | 297.15 | 286.69 | 650,857 |
| June 13, 2025 | 292.24 | 298.14 | 298.14 | 298.5 | 290.87 | 630,610 |
| June 12, 2025 | 293.67 | 293.48 | 293.48 | 293.67 | 287.02 | 542,800 |
| June 11, 2025 | 294.78 | 294.62 | 294.62 | 299.5 | 292.03 | 675,823 |