165.74
+3.97(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 167.48 | 161.77 | 161.77 | 167.48 | 160.5 | 371,303 |
| August 14, 2025 | 166.66 | 167.37 | 167.37 | 167.97 | 163.77 | 379,039 |
| August 13, 2025 | 163.11 | 169.93 | 169.93 | 170.36 | 163 | 573,116 |
| August 12, 2025 | 155.2 | 162.43 | 162.43 | 163.12 | 153.93 | 328,924 |
| August 11, 2025 | 154 | 153.55 | 153.55 | 156.74 | 151.47 | 376,316 |
| August 08, 2025 | 159.76 | 153.73 | 153.73 | 159.76 | 150.95 | 313,950 |
| August 07, 2025 | 162 | 157.77 | 157.77 | 162.45 | 153.41 | 467,372 |
| August 06, 2025 | 161.85 | 159.97 | 159.97 | 162.66 | 156.59 | 560,116 |
| August 05, 2025 | 165 | 162.96 | 162.96 | 166 | 159.13 | 711,191 |
| August 04, 2025 | 153.74 | 164.05 | 164.05 | 164.22 | 152.6 | 587,269 |
| August 01, 2025 | 150.04 | 152.92 | 152.92 | 156.29 | 145 | 1.03M |
| July 31, 2025 | 145 | 154.58 | 154.58 | 164.35 | 142 | 2.7M |
| July 30, 2025 | 123.91 | 122.21 | 122.21 | 124.99 | 119.56 | 927,385 |
| July 29, 2025 | 126.57 | 122.81 | 122.81 | 128.83 | 121.48 | 410,609 |
| July 28, 2025 | 125.19 | 126.13 | 126.13 | 127.21 | 123.59 | 559,500 |
| July 25, 2025 | 121.05 | 124.25 | 124.25 | 124.46 | 119.94 | 522,472 |
| July 24, 2025 | 117.03 | 120.8 | 120.8 | 121.47 | 114.33 | 375,100 |
| July 23, 2025 | 115.23 | 118.24 | 118.24 | 118.42 | 112.7 | 519,057 |
| July 22, 2025 | 115.4 | 113.23 | 113.23 | 116.51 | 107.42 | 742,696 |
| July 21, 2025 | 117.59 | 116.51 | 116.51 | 119 | 115.12 | 391,903 |
| July 18, 2025 | 117.58 | 115.98 | 115.98 | 117.6 | 115.01 | 249,951 |
| July 17, 2025 | 112.25 | 116.12 | 116.12 | 117.74 | 111.55 | 483,151 |
| July 16, 2025 | 111.19 | 112.37 | 112.37 | 112.83 | 107.8 | 394,558 |
| July 15, 2025 | 115.13 | 111.65 | 111.65 | 117.07 | 110.79 | 545,468 |
| July 14, 2025 | 116.03 | 112.7 | 112.7 | 116.06 | 111.9 | 294,300 |
| July 11, 2025 | 119.41 | 116.81 | 116.81 | 121.41 | 116.77 | 377,927 |
| July 10, 2025 | 122 | 121 | 121 | 122.01 | 119.21 | 413,602 |
| July 09, 2025 | 117.08 | 121.61 | 121.61 | 121.72 | 115.55 | 415,329 |
| July 08, 2025 | 113.72 | 117.18 | 117.18 | 118.85 | 113.25 | 610,800 |
| July 07, 2025 | 114.39 | 112.59 | 112.59 | 116.34 | 110.84 | 352,344 |
| July 03, 2025 | 114.61 | 115.86 | 115.86 | 116.21 | 112.65 | 204,600 |
| July 02, 2025 | 112.1 | 113.44 | 113.44 | 117.21 | 111.63 | 345,294 |
| July 01, 2025 | 109.82 | 112.01 | 112.01 | 114 | 108 | 376,200 |
| June 30, 2025 | 112.18 | 111.07 | 111.07 | 114.6 | 110.74 | 353,148 |
| June 27, 2025 | 109.04 | 111.83 | 111.83 | 113.07 | 108.59 | 880,236 |
| June 26, 2025 | 109.01 | 108.47 | 108.47 | 109.49 | 107.22 | 235,700 |
| June 25, 2025 | 108.22 | 108.04 | 108.04 | 108.62 | 106.22 | 223,100 |
| June 24, 2025 | 108.23 | 107.79 | 107.79 | 111.96 | 107.7 | 299,838 |
| June 23, 2025 | 103.44 | 106.34 | 106.34 | 107.4 | 103.41 | 304,057 |
| June 20, 2025 | 104.86 | 103.57 | 103.57 | 106.18 | 101.58 | 438,762 |
| June 18, 2025 | 103.95 | 104.12 | 104.2 | 106.17 | 103.08 | 306,342 |
| June 17, 2025 | 104.53 | 103.98 | 103.98 | 106.33 | 103.91 | 210,638 |
| June 16, 2025 | 106.5 | 105.77 | 105.77 | 108.75 | 104.84 | 633,549 |
| June 13, 2025 | 107.65 | 104.39 | 104.39 | 107.88 | 104 | 293,237 |
| June 12, 2025 | 110.05 | 108.9 | 108.9 | 111.14 | 107.64 | 270,295 |
| June 11, 2025 | 117 | 111.02 | 111.02 | 119.5 | 109.83 | 372,057 |
| June 10, 2025 | 117.87 | 115.86 | 115.86 | 118.81 | 115.03 | 310,109 |
| June 09, 2025 | 115.48 | 117.01 | 117.01 | 118.79 | 114.6 | 417,187 |
| June 06, 2025 | 118.62 | 113.45 | 113.45 | 119.45 | 112.51 | 460,737 |
| June 05, 2025 | 117.71 | 115.64 | 115.64 | 119 | 114.43 | 386,802 |
| June 04, 2025 | 120.52 | 117.67 | 117.67 | 121.91 | 117.67 | 365,667 |
| June 03, 2025 | 116.97 | 120.33 | 120.33 | 121.68 | 115.02 | 345,237 |
| June 02, 2025 | 113.02 | 116.51 | 116.51 | 116.63 | 112.32 | 481,034 |
| May 30, 2025 | 113.81 | 114.09 | 114.09 | 115.66 | 111.46 | 349,300 |
| May 29, 2025 | 117.35 | 115.56 | 115.56 | 117.71 | 113.41 | 303,906 |
| May 28, 2025 | 116.53 | 114.92 | 114.92 | 117.55 | 114.69 | 195,279 |
| May 27, 2025 | 115.21 | 115.27 | 115.27 | 118.95 | 113 | 416,691 |
| May 23, 2025 | 112.35 | 112 | 112 | 113.08 | 110.24 | 415,349 |
| May 22, 2025 | 116.77 | 115.21 | 115.1 | 117.76 | 113.71 | 445,504 |
| May 21, 2025 | 122.1 | 117.52 | 117.52 | 123.17 | 116.59 | 525,657 |