170.88
+5.94(+3.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 165.71 | 170.88 | 170.88 | 171.08 | 165.08 | 1.73M |
| August 21, 2025 | 165.01 | 164.94 | 164.94 | 166.08 | 163.1 | 1.3M |
| August 20, 2025 | 163.95 | 165.82 | 165.82 | 166.66 | 163.37 | 1.54M |
| August 19, 2025 | 162.36 | 164.38 | 163.47 | 165.35 | 161.8 | 2.16M |
| August 18, 2025 | 161.37 | 162.67 | 161.77 | 162.95 | 160.87 | 1.49M |
| August 15, 2025 | 162.48 | 162.34 | 162.34 | 163.47 | 161.53 | 1.83M |
| August 14, 2025 | 160.66 | 162.32 | 162.32 | 162.58 | 159.01 | 1.37M |
| August 13, 2025 | 159 | 161.73 | 161.73 | 161.83 | 158 | 2.07M |
| August 12, 2025 | 160 | 159.11 | 159.11 | 161.62 | 158.55 | 2.29M |
| August 11, 2025 | 162.47 | 158.59 | 158.59 | 162.83 | 158.08 | 1.78M |
| August 08, 2025 | 162.22 | 160.84 | 160.84 | 163.16 | 160.29 | 1.28M |
| August 07, 2025 | 164.27 | 161.51 | 161.51 | 165 | 161.44 | 1.59M |
| August 06, 2025 | 169.67 | 162.44 | 162.44 | 170.3 | 160.85 | 2.76M |
| August 05, 2025 | 169.47 | 168.92 | 168.92 | 170.09 | 165.49 | 1.92M |
| August 04, 2025 | 166.4 | 167.96 | 167.96 | 168.78 | 165.76 | 2.07M |
| August 01, 2025 | 167.8 | 165.53 | 165.53 | 168 | 164.78 | 1.39M |
| July 31, 2025 | 170.33 | 170.19 | 170.19 | 171.92 | 169.17 | 1.34M |
| July 30, 2025 | 173.81 | 170.78 | 170.78 | 174.02 | 169.45 | 1.49M |
| July 29, 2025 | 175.25 | 175.43 | 175.43 | 175.5 | 172.99 | 1.3M |
| July 28, 2025 | 172.7 | 174.8 | 174.8 | 174.96 | 171.87 | 1.1M |
| July 25, 2025 | 172.07 | 171.57 | 171.57 | 173.23 | 170.34 | 1.29M |
| July 24, 2025 | 174.99 | 171.31 | 171.31 | 176.57 | 170.12 | 2.61M |
| July 23, 2025 | 175.76 | 177.54 | 177.54 | 177.75 | 175.02 | 1.8M |
| July 22, 2025 | 174.81 | 175.25 | 175.25 | 176.87 | 174.44 | 1.43M |
| July 21, 2025 | 174.99 | 174.88 | 174.88 | 176.47 | 173.95 | 1.46M |
| July 18, 2025 | 176.65 | 174.21 | 174.21 | 178.33 | 174.21 | 2.62M |
| July 17, 2025 | 172.86 | 174.17 | 174.17 | 174.68 | 172.43 | 1.62M |
| July 16, 2025 | 176.4 | 172.37 | 172.37 | 177.15 | 171.48 | 2.59M |
| July 15, 2025 | 175.86 | 175.62 | 175.62 | 177.28 | 174.56 | 1.78M |
| July 14, 2025 | 177.89 | 175.63 | 175.63 | 178.6 | 173.99 | 2.73M |
| July 11, 2025 | 181.75 | 179.86 | 179.86 | 182.09 | 179.26 | 4.39M |
| July 10, 2025 | 179.13 | 182.26 | 182.26 | 183.1 | 177.58 | 3.77M |
| July 09, 2025 | 179.93 | 179.27 | 179.27 | 180.77 | 178.03 | 1.98M |
| July 08, 2025 | 176.71 | 179.93 | 179.93 | 180.56 | 176.47 | 2.43M |
| July 07, 2025 | 174.96 | 176.45 | 176.45 | 177.5 | 174.42 | 1.69M |
| July 03, 2025 | 173.28 | 176.05 | 176.05 | 176.87 | 173 | 1.14M |
| July 02, 2025 | 171.47 | 174.46 | 174.46 | 174.46 | 170.18 | 1.56M |
| July 01, 2025 | 166.36 | 169.95 | 169.95 | 171.48 | 165.62 | 1.95M |
| June 30, 2025 | 166.72 | 166.11 | 166.11 | 168.09 | 165.62 | 1.66M |
| June 27, 2025 | 166.16 | 167.41 | 167.41 | 167.84 | 164.5 | 8.64M |
| June 26, 2025 | 166.65 | 167.52 | 167.52 | 168.81 | 165.77 | 1.71M |
| June 25, 2025 | 165.13 | 165.69 | 165.69 | 167.19 | 164.5 | 2.01M |
| June 24, 2025 | 164.6 | 165.29 | 165.29 | 167.27 | 163.4 | 2.88M |
| June 23, 2025 | 170.58 | 166.61 | 166.61 | 170.71 | 165.73 | 3.36M |
| June 20, 2025 | 167.62 | 169.12 | 169.12 | 169.93 | 167.17 | 6.56M |
| June 18, 2025 | 169.53 | 167.42 | 167.42 | 171.34 | 167.28 | 2.59M |
| June 17, 2025 | 168.36 | 170.08 | 170.08 | 171.34 | 166.25 | 3.85M |
| June 16, 2025 | 164.61 | 166.78 | 166.78 | 167.77 | 163.62 | 2.89M |
| June 13, 2025 | 164.64 | 166.15 | 166.15 | 166.72 | 163.86 | 2.71M |
| June 12, 2025 | 162.7 | 165.07 | 165.07 | 165.16 | 161.66 | 1.73M |
| June 11, 2025 | 164.44 | 164.66 | 164.66 | 166 | 162.56 | 2.02M |
| June 10, 2025 | 161.92 | 162.64 | 162.64 | 164.56 | 161.49 | 1.98M |
| June 09, 2025 | 161.79 | 160.27 | 160.27 | 162.33 | 159.74 | 1.9M |
| June 06, 2025 | 159.12 | 160.12 | 160.12 | 161.56 | 158.56 | 1.34M |
| June 05, 2025 | 157.7 | 158.21 | 158.21 | 159.18 | 155.93 | 1.53M |
| June 04, 2025 | 161.41 | 156.95 | 156.95 | 162.79 | 156.81 | 2.58M |
| June 03, 2025 | 159.12 | 161.97 | 161.97 | 163.74 | 157.83 | 2M |
| June 02, 2025 | 163.91 | 158.75 | 158.75 | 163.91 | 156.02 | 2.96M |
| May 30, 2025 | 159.78 | 160.74 | 160.74 | 161.3 | 159.13 | 4.48M |
| May 29, 2025 | 158 | 159.92 | 159.92 | 160.07 | 156.36 | 1.96M |