182.13
+1.1(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 173 | 174.12 | 174.12 | 174.6 | 172.75 | 3.79M |
| May 19, 2025 | 171.01 | 173.17 | 173.17 | 173.39 | 170.51 | 3.88M |
| May 16, 2025 | 169.33 | 170.44 | 170.44 | 170.6 | 168.37 | 3.79M |
| May 15, 2025 | 165.26 | 169.14 | 169.14 | 169.6 | 164.95 | 4.96M |
| May 14, 2025 | 163.44 | 164.03 | 164.03 | 165.62 | 162.93 | 4.86M |
| May 13, 2025 | 164.97 | 163.82 | 163.82 | 165.29 | 163.6 | 5.92M |
| May 12, 2025 | 165.64 | 164.83 | 164.83 | 166.6 | 162.37 | 10.01M |
| May 09, 2025 | 171.71 | 169.7 | 169.7 | 171.71 | 169.38 | 4.72M |
| May 08, 2025 | 174.24 | 172 | 172 | 174.96 | 170.28 | 5.64M |
| May 07, 2025 | 173.51 | 175.36 | 175.36 | 176.49 | 173.15 | 6.69M |
| May 06, 2025 | 172.78 | 174.08 | 174.08 | 174.21 | 172.16 | 4.08M |
| May 05, 2025 | 171.18 | 173.19 | 173.19 | 173.72 | 170 | 4.55M |
| May 02, 2025 | 170.4 | 170.86 | 170.86 | 171.49 | 169.75 | 4.44M |
| May 01, 2025 | 169.59 | 170.05 | 170.05 | 171.07 | 168.89 | 4.89M |
| April 30, 2025 | 171.54 | 171.36 | 171.36 | 172.03 | 169.02 | 6.45M |
| April 29, 2025 | 168.11 | 170.26 | 170.26 | 171.1 | 167.77 | 5.35M |
| April 28, 2025 | 170.29 | 169.17 | 169.17 | 170.52 | 168.14 | 6.15M |
| April 25, 2025 | 170.96 | 170.24 | 170.24 | 171.36 | 168.78 | 7.76M |
| April 24, 2025 | 168.33 | 170.07 | 170.07 | 170.51 | 166.46 | 8.56M |
| April 23, 2025 | 168.94 | 167.93 | 167.93 | 171.63 | 166.08 | 9.08M |
| April 22, 2025 | 163.29 | 164.11 | 164.11 | 164.69 | 161.93 | 9.51M |
| April 21, 2025 | 163.76 | 162.18 | 162.18 | 164.05 | 159.17 | 7.26M |
| April 17, 2025 | 161.3 | 163.21 | 163.21 | 165 | 161.3 | 7.54M |
| April 16, 2025 | 161.65 | 160.48 | 160.48 | 162.16 | 159.07 | 8.3M |
| April 15, 2025 | 158.54 | 160.09 | 160.09 | 161.04 | 156.85 | 6.01M |
| April 14, 2025 | 155.44 | 157.59 | 157.59 | 158.23 | 154.35 | 5.9M |
| April 11, 2025 | 151.88 | 153.89 | 153.89 | 155.28 | 151.3 | 6.4M |
| April 10, 2025 | 152.8 | 151.17 | 151.17 | 153.73 | 149.08 | 7.82M |
| April 09, 2025 | 148.63 | 151.8 | 151.8 | 152.94 | 146.15 | 10.28M |
| April 08, 2025 | 152.75 | 149.23 | 149.23 | 153.29 | 146.8 | 8.48M |
| April 07, 2025 | 147.17 | 151.23 | 151.23 | 152.83 | 145.08 | 9.98M |
| April 04, 2025 | 161.27 | 150.62 | 150.62 | 162 | 150.09 | 11.55M |
| April 03, 2025 | 159.44 | 162.07 | 162.07 | 163.08 | 158.25 | 10.58M |