183.03
-10.81(-5.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 180.27 | 183.03 | 183.03 | 186.12 | 176.56 | 42.16M |
| July 29, 2025 | 206 | 193.84 | 193.84 | 210.39 | 193.1 | 13.62M |
| July 28, 2025 | 203.77 | 204.5 | 204.5 | 204.95 | 202.51 | 2.13M |
| July 25, 2025 | 201.33 | 203.27 | 203.27 | 205.27 | 200.65 | 3.46M |
| July 24, 2025 | 199 | 201.16 | 201.16 | 201.45 | 198.43 | 2.89M |
| July 23, 2025 | 197.83 | 199.22 | 199.22 | 199.9 | 194.77 | 3.05M |
| July 22, 2025 | 199.89 | 196.73 | 196.73 | 201.43 | 196.31 | 3.66M |
| July 21, 2025 | 195.94 | 199.88 | 199.88 | 203.2 | 194.6 | 7.64M |
| July 18, 2025 | 197.12 | 195.78 | 195.78 | 197.44 | 194.78 | 2.98M |
| July 17, 2025 | 193.19 | 196.28 | 196.28 | 197.6 | 193.08 | 4.3M |
| July 16, 2025 | 192.95 | 192.59 | 192.59 | 193.88 | 190.7 | 3.12M |
| July 15, 2025 | 190.71 | 192.25 | 192.25 | 193.52 | 190.2 | 3.96M |
| July 14, 2025 | 186.88 | 190.72 | 190.72 | 191.44 | 186 | 5.05M |
| July 11, 2025 | 192.91 | 187.39 | 187.39 | 193 | 186.7 | 7.41M |
| July 10, 2025 | 204.03 | 192.07 | 192.07 | 205 | 191.17 | 9.25M |
| July 09, 2025 | 204.8 | 206.06 | 206.06 | 206.18 | 202.43 | 3.09M |
| July 08, 2025 | 202 | 203.99 | 203.99 | 204.51 | 200.69 | 3.41M |
| July 07, 2025 | 200.89 | 201.42 | 201.42 | 202.19 | 199.67 | 3.48M |
| July 03, 2025 | 197.86 | 201.82 | 201.82 | 202.98 | 197.86 | 2.56M |
| July 02, 2025 | 196.44 | 196.97 | 196.97 | 197.92 | 194.91 | 3.36M |
| July 01, 2025 | 203.97 | 197.58 | 197.58 | 204.35 | 195.08 | 6.84M |
| June 30, 2025 | 201.24 | 204.64 | 204.64 | 204.91 | 201.02 | 4.35M |
| June 27, 2025 | 202.34 | 200.57 | 200.57 | 203.26 | 198.75 | 5.35M |
| June 26, 2025 | 204.59 | 202.34 | 202.34 | 206.74 | 201.54 | 5.26M |
| June 25, 2025 | 202.8 | 204.3 | 204.3 | 204.81 | 202.48 | 3.24M |
| June 24, 2025 | 204.3 | 201.69 | 201.69 | 204.8 | 201.42 | 4.93M |
| June 23, 2025 | 199.56 | 203.32 | 203.32 | 203.87 | 196 | 4.48M |
| June 20, 2025 | 201.05 | 199.24 | 199.24 | 201.05 | 197.71 | 8.25M |
| June 18, 2025 | 202.29 | 199.78 | 199.78 | 202.89 | 198.88 | 3.32M |
| June 17, 2025 | 197.99 | 202.05 | 202.05 | 202.75 | 197.5 | 4.13M |
| June 16, 2025 | 196.85 | 198.11 | 198.11 | 199.74 | 196.85 | 4.14M |
| June 13, 2025 | 196.37 | 196.27 | 196.27 | 199.95 | 195.07 | 3.82M |
| June 12, 2025 | 194.57 | 197.67 | 197.67 | 199.4 | 194.31 | 4.16M |
| June 11, 2025 | 195.71 | 194.39 | 194.39 | 197.44 | 194.06 | 3.46M |
| June 10, 2025 | 195.65 | 195.95 | 195.95 | 197.04 | 193.6 | 2.97M |
| June 09, 2025 | 199.04 | 196.33 | 196.33 | 199.2 | 196.19 | 2.57M |
| June 06, 2025 | 199 | 199.6 | 199.6 | 200.88 | 198.2 | 3.31M |
| June 05, 2025 | 194.11 | 197.11 | 197.11 | 199.5 | 194.11 | 3.55M |
| June 04, 2025 | 195.22 | 194.07 | 194.07 | 197.25 | 193.47 | 3.36M |
| June 03, 2025 | 195 | 197.12 | 197.12 | 198.45 | 194.88 | 4.82M |
| June 02, 2025 | 192.14 | 194.86 | 194.86 | 195.29 | 191.48 | 4.41M |
| May 30, 2025 | 187.02 | 192.42 | 192.42 | 192.73 | 186.73 | 11.42M |
| May 29, 2025 | 189 | 185.82 | 185.82 | 189.15 | 182.89 | 4.5M |
| May 28, 2025 | 187.76 | 187.8 | 187.8 | 189.84 | 187.47 | 3.87M |
| May 27, 2025 | 188.67 | 187.46 | 187.46 | 189.1 | 186.53 | 5.33M |
| May 23, 2025 | 183.61 | 186.75 | 186.75 | 187.65 | 183.22 | 4.9M |
| May 22, 2025 | 183.01 | 186.14 | 186.14 | 187.65 | 182.46 | 7.61M |
| May 21, 2025 | 184.76 | 181.26 | 181.26 | 185.3 | 178.64 | 19.05M |
| May 20, 2025 | 194.64 | 194.48 | 194.48 | 194.93 | 192.66 | 9.53M |
| May 19, 2025 | 190.49 | 194.3 | 194.3 | 194.4 | 190.17 | 4.42M |
| May 16, 2025 | 191.05 | 192.98 | 192.98 | 193.79 | 190.91 | 4.21M |
| May 15, 2025 | 189.79 | 192.9 | 192.9 | 194.19 | 189.59 | 5.46M |
| May 14, 2025 | 191.83 | 190.9 | 190.9 | 192.2 | 189.43 | 5.45M |
| May 13, 2025 | 192.73 | 192 | 192 | 195.42 | 191.88 | 5.56M |
| May 12, 2025 | 191.62 | 193.5 | 193.5 | 193.67 | 189.52 | 4.58M |
| May 09, 2025 | 188.76 | 186.93 | 186.93 | 189.79 | 184.64 | 3.21M |
| May 08, 2025 | 187.62 | 188.54 | 188.54 | 188.97 | 184.35 | 2.97M |
| May 07, 2025 | 188.8 | 188.14 | 188.14 | 189.31 | 186.35 | 3.42M |
| May 06, 2025 | 186.8 | 188.69 | 188.69 | 190.27 | 186.02 | 3.03M |
| May 05, 2025 | 186 | 188.13 | 188.13 | 190.98 | 185.47 | 3.8M |