168.01
+0.63(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2025 | 167.5 | 168.01 | 168.01 | 169.12 | 166.3 | 896,612 |
| July 08, 2025 | 164.09 | 167.38 | 167.38 | 169.39 | 163.86 | 1.97M |
| July 07, 2025 | 169.75 | 164.31 | 164.31 | 170.67 | 163.63 | 1.5M |
| July 03, 2025 | 170.51 | 171.03 | 171.03 | 172.62 | 169.77 | 1.37M |
| July 02, 2025 | 168.64 | 169.85 | 169.85 | 171.06 | 166.95 | 1.47M |
| July 01, 2025 | 162 | 168.45 | 168.45 | 172.24 | 160.57 | 2.08M |
| June 30, 2025 | 163.82 | 162.3 | 162.3 | 164.45 | 161.32 | 1.88M |
| June 27, 2025 | 161.57 | 163.68 | 163.68 | 164.16 | 161.36 | 6.62M |
| June 26, 2025 | 160.93 | 160.99 | 160.99 | 162.16 | 159.93 | 1.66M |
| June 25, 2025 | 161.88 | 160.35 | 160.35 | 162.08 | 159.13 | 1.4M |
| June 24, 2025 | 162.22 | 161.97 | 161.97 | 163.77 | 161.46 | 1.18M |
| June 23, 2025 | 155.87 | 161.36 | 161.36 | 161.44 | 155.05 | 1.26M |
| June 20, 2025 | 157.24 | 156.46 | 156.46 | 159.31 | 155.55 | 2.55M |
| June 18, 2025 | 156.82 | 156.03 | 156.03 | 158.91 | 155.72 | 1.28M |
| June 17, 2025 | 160.5 | 156.67 | 156.67 | 160.5 | 156.06 | 1.29M |
| June 16, 2025 | 161.2 | 159.45 | 159.45 | 161.4 | 158.25 | 2M |
| June 13, 2025 | 160.16 | 160.18 | 160.18 | 161.99 | 159.65 | 1.53M |
| June 12, 2025 | 161.48 | 162.41 | 162.41 | 163.05 | 159.42 | 1.31M |
| June 11, 2025 | 168.53 | 162.11 | 162.11 | 170.26 | 161.57 | 1.71M |
| June 10, 2025 | 163.87 | 167.89 | 167.89 | 168.14 | 162.93 | 1.92M |
| June 09, 2025 | 161.11 | 162.21 | 162.21 | 163.89 | 159.43 | 1.2M |
| June 06, 2025 | 162.54 | 160.33 | 160.33 | 163.32 | 159.74 | 1.23M |
| June 05, 2025 | 160.14 | 159.68 | 159.68 | 161.53 | 157.94 | 1.32M |
| June 04, 2025 | 162.37 | 161.49 | 161.49 | 163.19 | 160.01 | 1.32M |
| June 03, 2025 | 159.61 | 163.03 | 162.75 | 163.53 | 158.28 | 1.37M |
| June 02, 2025 | 161.95 | 160 | 159.73 | 161.96 | 157.26 | 1.56M |
| May 30, 2025 | 161.85 | 160.17 | 160.17 | 162.45 | 158.96 | 2.9M |
| May 29, 2025 | 163.92 | 162.01 | 162.01 | 164.08 | 160.91 | 1.3M |
| May 28, 2025 | 165 | 162.43 | 162.43 | 165.13 | 162.16 | 1.02M |
| May 27, 2025 | 164.71 | 164.21 | 164.21 | 164.71 | 161.07 | 2.22M |
| May 23, 2025 | 159.67 | 161.56 | 161.56 | 162.65 | 158.57 | 896,051 |
| May 22, 2025 | 164.14 | 163.6 | 163.6 | 164.56 | 162.34 | 1.26M |
| May 21, 2025 | 166.94 | 164.19 | 164.19 | 168.65 | 164.16 | 2.05M |
| May 20, 2025 | 170.4 | 169.6 | 169.6 | 171.72 | 168.81 | 1.89M |
| May 19, 2025 | 168.99 | 171.61 | 171.61 | 172.39 | 167.84 | 2.11M |
| May 16, 2025 | 171.19 | 171.28 | 171.28 | 171.54 | 168.95 | 1.1M |
| May 15, 2025 | 170.55 | 169.93 | 169.93 | 171.33 | 168.8 | 1.65M |
| May 14, 2025 | 170.47 | 171.65 | 171.65 | 172 | 168.37 | 1.47M |
| May 13, 2025 | 175.96 | 171.34 | 171.34 | 176.37 | 171.24 | 1.84M |
| May 12, 2025 | 169.86 | 176.07 | 176.07 | 176.85 | 168 | 3.6M |
| May 09, 2025 | 159.75 | 158.28 | 158.28 | 160.29 | 157.34 | 1.06M |
| May 08, 2025 | 156.1 | 160.12 | 160.12 | 161.43 | 155.54 | 1.73M |
| May 07, 2025 | 153.96 | 155.59 | 155.59 | 156.5 | 153.96 | 1.17M |
| May 06, 2025 | 154 | 153.35 | 153.35 | 155.64 | 152.52 | 1.01M |
| May 05, 2025 | 156.89 | 156.23 | 156.23 | 158.73 | 156.06 | 1.27M |
| May 02, 2025 | 153 | 158.01 | 158.01 | 160.82 | 152.25 | 2.63M |
| May 01, 2025 | 152.86 | 150.56 | 150.56 | 154.19 | 149.61 | 2.15M |
| April 30, 2025 | 149.15 | 153.28 | 153.28 | 153.66 | 146.37 | 2.96M |
| April 29, 2025 | 147.96 | 149.65 | 149.65 | 150.04 | 146.57 | 2.03M |
| April 28, 2025 | 147.01 | 149 | 149 | 149.53 | 145.79 | 2.7M |
| April 25, 2025 | 149.28 | 146.74 | 146.74 | 151.52 | 144.9 | 4.09M |
| April 24, 2025 | 151.66 | 158.9 | 158.9 | 159.18 | 150.9 | 1.83M |
| April 23, 2025 | 159.12 | 153.23 | 153.23 | 167.89 | 151.6 | 3.07M |
| April 22, 2025 | 150.28 | 152.07 | 152.07 | 153.17 | 148.64 | 1.84M |
| April 21, 2025 | 151.47 | 149.87 | 149.87 | 152.74 | 147.05 | 1.79M |
| April 17, 2025 | 149.39 | 153.75 | 153.75 | 154.82 | 149.05 | 1.45M |
| April 16, 2025 | 151.07 | 147.85 | 147.85 | 151.89 | 145.9 | 1.93M |
| April 15, 2025 | 155.3 | 152.85 | 152.85 | 156.48 | 151.47 | 992,152 |
| April 14, 2025 | 154.28 | 155.11 | 155.11 | 155.85 | 151.95 | 1.19M |
| April 11, 2025 | 154.82 | 152.23 | 152.23 | 154.82 | 146.14 | 2.63M |