173.72
-4.15(-2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 174.09 | 173.72 | 173.72 | 176.54 | 170.89 | 199.84M |
| July 31, 2025 | 182.93 | 177.87 | 177.87 | 183.29 | 175.94 | 216.89M |
| July 30, 2025 | 176.55 | 179.29 | 179.29 | 179.89 | 176.03 | 143.2M |
| July 29, 2025 | 173.62 | 175.57 | 175.57 | 179.38 | 173.62 | 150.44M |
| July 28, 2025 | 174.02 | 176.75 | 176.75 | 176.77 | 173.62 | 136.61M |
| July 25, 2025 | 173.62 | 173.5 | 173.5 | 174.72 | 172.97 | 119M |
| July 24, 2025 | 172.44 | 173.74 | 173.74 | 173.83 | 171.3 | 127.96M |
| July 23, 2025 | 169.52 | 170.78 | 170.78 | 171.26 | 167.97 | 136.89M |
| July 22, 2025 | 171.34 | 167.03 | 167.03 | 171.35 | 164.58 | 183.42M |
| July 21, 2025 | 172.74 | 171.45 | 171.45 | 173.38 | 171.21 | 113.8M |
| July 18, 2025 | 173.73 | 172.35 | 172.35 | 174.24 | 171.26 | 131.37M |
| July 17, 2025 | 172.06 | 173.05 | 173.05 | 174.16 | 170.83 | 145.16M |
| July 16, 2025 | 171 | 171.35 | 171.35 | 171.75 | 168.9 | 143.61M |
| July 15, 2025 | 171.19 | 170.55 | 170.55 | 172.39 | 169.2 | 211M |
| July 14, 2025 | 165.37 | 164.07 | 164.07 | 165.49 | 162.02 | 136.06M |
| July 11, 2025 | 163.72 | 164.92 | 164.92 | 167.89 | 163.47 | 191.11M |
| July 10, 2025 | 164.36 | 164.1 | 164.1 | 164.49 | 161.61 | 166.26M |
| July 09, 2025 | 161.19 | 162.82 | 162.82 | 164.42 | 161.16 | 161.72M |
| July 08, 2025 | 159.33 | 160.03 | 160.03 | 160.21 | 158.39 | 117.71M |
| July 07, 2025 | 158.25 | 158.24 | 158.24 | 159.31 | 157.34 | 138.83M |
| July 03, 2025 | 158.35 | 159.21 | 159.21 | 160.99 | 157.77 | 142.31M |
| July 02, 2025 | 153.03 | 157.25 | 157.25 | 157.6 | 152.98 | 147.13M |
| July 01, 2025 | 156.26 | 153.29 | 153.29 | 157.2 | 151.49 | 191.22M |
| June 30, 2025 | 158.41 | 157.99 | 157.99 | 158.62 | 155.96 | 167.9M |
| June 27, 2025 | 156 | 157.6 | 157.6 | 158.71 | 155.26 | 179.17M |
| June 26, 2025 | 149.31 | 155.09 | 155.09 | 156.72 | 149.31 | 183.5M |
| June 25, 2025 | 149.31 | 154.31 | 154.31 | 154.43 | 149.28 | 247.58M |
| June 24, 2025 | 145.56 | 147.82 | 147.82 | 147.96 | 145.5 | 173.25M |
| June 23, 2025 | 142.5 | 144.17 | 144.17 | 144.78 | 142.03 | 151.35M |
| June 20, 2025 | 145.45 | 143.85 | 143.85 | 146.2 | 142.65 | 240.3M |
| June 18, 2025 | 144.01 | 144.99 | 144.99 | 145.62 | 143.12 | 123.31M |
| June 17, 2025 | 144.49 | 144.06 | 144.06 | 145.22 | 143.78 | 121.48M |
| June 16, 2025 | 143.35 | 144.69 | 144.69 | 146.18 | 143.2 | 181.26M |
| June 13, 2025 | 142.48 | 141.96 | 141.96 | 143.58 | 140.85 | 173.69M |
| June 12, 2025 | 141.98 | 145 | 145 | 145 | 141.87 | 160.19M |
| June 11, 2025 | 144.61 | 142.83 | 142.83 | 144.99 | 141.87 | 165.39M |
| June 10, 2025 | 142.67 | 143.96 | 143.96 | 144.29 | 141.53 | 144.22M |
| June 09, 2025 | 143.26 | 142.55 | 142.55 | 145 | 141.94 | 169.23M |
| June 06, 2025 | 142.54 | 141.69 | 141.69 | 143.27 | 141.51 | 148.72M |
| June 05, 2025 | 142.17 | 139.99 | 139.99 | 144 | 138.83 | 225.36M |
| June 04, 2025 | 142.22 | 141.84 | 141.84 | 142.39 | 139.54 | 159.42M |
| June 03, 2025 | 138.78 | 141.25 | 141.25 | 142 | 137.96 | 197.82M |
| June 02, 2025 | 135.49 | 137.38 | 137.38 | 138.12 | 135.4 | 194.42M |
| May 30, 2025 | 138.73 | 134.84 | 134.84 | 139.62 | 132.92 | 323.31M |
| May 29, 2025 | 142.24 | 139.19 | 139.19 | 143.49 | 137.91 | 367.42M |
| May 28, 2025 | 136.05 | 134.82 | 134.82 | 137.25 | 134.79 | 233.78M |
| May 27, 2025 | 134.15 | 135.07 | 135.07 | 135.66 | 133.31 | 160.12M |
| May 23, 2025 | 130 | 131.29 | 131.29 | 132.68 | 129.16 | 196.58M |
| May 22, 2025 | 131.53 | 132.79 | 132.79 | 134.24 | 131.55 | 169.02M |
| May 21, 2025 | 133.04 | 132.21 | 132.21 | 137.4 | 130.6 | 235.75M |
| May 20, 2025 | 134.29 | 134.38 | 134.38 | 134.58 | 132.62 | 158.82M |
| May 19, 2025 | 132.39 | 135.51 | 135.51 | 135.87 | 132.39 | 190.91M |
| May 16, 2025 | 136.25 | 135.25 | 135.25 | 136.31 | 133.46 | 181.31M |
| May 15, 2025 | 134.29 | 134.72 | 134.72 | 136.3 | 132.66 | 196.73M |
| May 14, 2025 | 133.17 | 135.06 | 135.06 | 135.44 | 131.68 | 233.6M |
| May 13, 2025 | 124.97 | 129.83 | 129.83 | 131.22 | 124.47 | 303.72M |
| May 12, 2025 | 121.94 | 122.54 | 122.54 | 122.99 | 120.28 | 184.38M |
| May 09, 2025 | 117.35 | 116.8 | 116.8 | 118.23 | 115.21 | 116.02M |
| May 08, 2025 | 118.25 | 117.37 | 117.37 | 118.68 | 115.85 | 195.71M |
| May 07, 2025 | 113.05 | 115.25 | 115.25 | 117.63 | 112.28 | 157.07M |