166.60
+0.41(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 165.26 | 166.19 | 166.19 | 166.82 | 164.19 | 4.03M |
| August 14, 2025 | 165.77 | 165.27 | 165.27 | 167.35 | 164.64 | 3.3M |
| August 13, 2025 | 168.32 | 165.88 | 165.88 | 168.35 | 164.56 | 4.76M |
| August 12, 2025 | 170.28 | 168.6 | 168.6 | 171 | 167.78 | 5.42M |
| August 11, 2025 | 170.7 | 170.33 | 170.33 | 171.22 | 166.39 | 5.35M |
| August 08, 2025 | 168.09 | 170.18 | 170.18 | 170.8 | 167.97 | 3.77M |
| August 07, 2025 | 166.94 | 168.17 | 168.17 | 168.55 | 166.1 | 3.48M |
| August 06, 2025 | 165.05 | 166.99 | 166.99 | 168.37 | 164.26 | 5.91M |
| August 05, 2025 | 162.91 | 164.14 | 164.14 | 165.11 | 162.72 | 4.64M |
| August 04, 2025 | 163.69 | 162.99 | 162.99 | 164.71 | 162.34 | 5.19M |
| August 01, 2025 | 165.35 | 162.96 | 162.96 | 167.93 | 162.89 | 7.55M |
| July 31, 2025 | 161.79 | 164.05 | 164.05 | 165.07 | 161.07 | 9.9M |
| July 30, 2025 | 162.47 | 162.17 | 162.17 | 164.5 | 162.06 | 7.77M |
| July 29, 2025 | 158.47 | 162.75 | 162.75 | 162.85 | 157.83 | 9.43M |
| July 28, 2025 | 159.6 | 157.77 | 157.77 | 160.6 | 155.7 | 8.68M |
| July 25, 2025 | 161.36 | 160.92 | 160.92 | 163.05 | 160.73 | 4.54M |
| July 24, 2025 | 164.94 | 161.08 | 161.08 | 164.94 | 160.52 | 7.24M |
| July 23, 2025 | 163.09 | 164.67 | 164.67 | 165.44 | 161.24 | 8.47M |
| July 22, 2025 | 169.62 | 165.27 | 165.27 | 170.2 | 162.74 | 19.83M |
| July 21, 2025 | 178 | 180.48 | 180.48 | 181.31 | 177.54 | 5.13M |
| July 18, 2025 | 179.47 | 178.73 | 178.73 | 179.65 | 178.11 | 3.61M |
| July 17, 2025 | 183.03 | 179.17 | 179.17 | 183.32 | 178.16 | 6.94M |
| July 16, 2025 | 180.83 | 183.27 | 183.27 | 183.99 | 179.25 | 5.38M |
| July 15, 2025 | 180.56 | 180.92 | 180.92 | 181.38 | 179.29 | 4.32M |
| July 14, 2025 | 181 | 180.75 | 180.75 | 181.5 | 179.4 | 5.6M |
| July 11, 2025 | 179.41 | 179.91 | 179.91 | 180.1 | 178.1 | 2.64M |
| July 10, 2025 | 178.4 | 180.99 | 180.99 | 181.14 | 176.95 | 5.21M |
| July 09, 2025 | 179.57 | 177.98 | 177.98 | 179.6 | 176.3 | 3.82M |
| July 08, 2025 | 179.91 | 177.72 | 177.72 | 181 | 177.15 | 4.18M |
| July 07, 2025 | 179.36 | 181.2 | 181.2 | 181.47 | 178.24 | 4.55M |
| July 03, 2025 | 175.95 | 178.88 | 178.88 | 178.88 | 175.3 | 2.73M |
| July 02, 2025 | 176.35 | 175.91 | 175.91 | 178.12 | 175.13 | 5.57M |
| July 01, 2025 | 182.74 | 177.53 | 177.53 | 183.83 | 176.35 | 5.18M |
| June 30, 2025 | 181 | 182.13 | 182.13 | 182.47 | 180.03 | 5.18M |
| June 27, 2025 | 178.82 | 181.03 | 181.03 | 181.3 | 178.2 | 7.05M |
| June 26, 2025 | 180.71 | 180.66 | 180.66 | 181.18 | 179.34 | 4.11M |
| June 25, 2025 | 183.31 | 179.6 | 179.6 | 183.7 | 179.18 | 5.11M |
| June 24, 2025 | 184.57 | 184.49 | 184.49 | 184.97 | 183.7 | 3.17M |
| June 23, 2025 | 183.57 | 184.95 | 184.95 | 185.47 | 183.3 | 4.31M |
| June 20, 2025 | 182.22 | 183.29 | 183.29 | 183.5 | 181.71 | 10.77M |
| June 18, 2025 | 183.82 | 182.61 | 182.61 | 184.6 | 182.34 | 6.06M |
| June 17, 2025 | 182.62 | 183.46 | 183.46 | 184.54 | 181.63 | 7.43M |
| June 16, 2025 | 183.91 | 183.29 | 183.29 | 186.69 | 181.56 | 5.19M |
| June 13, 2025 | 184.02 | 184.33 | 184.33 | 185.16 | 183.26 | 5.51M |
| June 12, 2025 | 183.82 | 184.1 | 184.1 | 184.1 | 181.63 | 5.62M |
| June 11, 2025 | 179.11 | 183.37 | 183.37 | 183.42 | 178.6 | 3.95M |
| June 10, 2025 | 180.59 | 179.03 | 179.03 | 181.29 | 178.8 | 3.23M |
| June 09, 2025 | 181.22 | 180.63 | 180.63 | 181.22 | 178.77 | 3.11M |
| June 06, 2025 | 181.61 | 181.73 | 181.73 | 182.43 | 181.04 | 1.93M |
| June 05, 2025 | 181.16 | 181.96 | 181.96 | 182.59 | 179.91 | 3.57M |
| June 04, 2025 | 182.6 | 180.66 | 180.66 | 182.61 | 178.28 | 5.68M |
| June 03, 2025 | 182.2 | 182.37 | 182.37 | 183.94 | 179.42 | 4.94M |
| June 02, 2025 | 179.87 | 182.75 | 182.75 | 182.83 | 179.51 | 4.63M |
| May 30, 2025 | 178.02 | 180.59 | 180.59 | 181.36 | 177.58 | 8.51M |
| May 29, 2025 | 176.51 | 177.87 | 177.87 | 178.18 | 174.93 | 5.73M |
| May 28, 2025 | 178.28 | 178.79 | 178.79 | 179.46 | 177.88 | 3.29M |
| May 27, 2025 | 178.19 | 179.23 | 179.23 | 179.83 | 177.51 | 5.85M |
| May 23, 2025 | 175.68 | 178.19 | 178.19 | 178.7 | 175.68 | 6.16M |
| May 22, 2025 | 174.64 | 175.23 | 175.23 | 176.22 | 173.16 | 4.77M |
| May 21, 2025 | 174 | 174.64 | 174.64 | 175.34 | 173.63 | 6.25M |