163.72
+2.4009(+1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 163.82 | 163.72 | 163.72 | 165.19 | 163.72 | 5,047 |
| August 21, 2025 | 159.69 | 161.26 | 161.26 | 161.34 | 159.69 | 3,103 |
| August 20, 2025 | 160.11 | 160.55 | 160.55 | 160.55 | 158.1 | 8,300 |
| August 19, 2025 | 162.19 | 160.75 | 160.75 | 162.19 | 160.51 | 5,500 |
| August 18, 2025 | 161.72 | 163.27 | 163.27 | 163.37 | 161.72 | 9,900 |
| August 15, 2025 | 163.8 | 162.03 | 162.03 | 163.8 | 161.53 | 5,400 |
| August 14, 2025 | 165.41 | 163.59 | 163.59 | 165.41 | 163.48 | 11,100 |
| August 13, 2025 | 167.34 | 165.48 | 165.48 | 167.34 | 162.95 | 5,215 |
| August 12, 2025 | 164.83 | 166.35 | 166.35 | 166.38 | 164.08 | 5,124 |
| August 11, 2025 | 164.33 | 163.83 | 163.83 | 165.01 | 163.73 | 8,243 |
| August 08, 2025 | 164.82 | 164.1 | 164.1 | 165.49 | 164.08 | 5,634 |
| August 07, 2025 | 164.6 | 163.97 | 163.97 | 165 | 163.25 | 6,647 |
| August 06, 2025 | 163.42 | 162.85 | 162.85 | 163.42 | 161.67 | 4,740 |
| August 05, 2025 | 163.53 | 163.6 | 163.6 | 164.07 | 162.45 | 5,034 |
| August 04, 2025 | 161.7 | 162.05 | 162.05 | 162.05 | 161.46 | 3,800 |
| August 01, 2025 | 160 | 160.42 | 160.42 | 161.11 | 157.3 | 12,824 |
| July 31, 2025 | 164.24 | 164.15 | 164.15 | 165.52 | 163.81 | 5,131 |
| July 30, 2025 | 163.68 | 164.51 | 164.51 | 165.06 | 163.01 | 5,744 |
| July 29, 2025 | 165.16 | 163.97 | 163.97 | 165.16 | 163.43 | 6,118 |
| July 28, 2025 | 166.42 | 164.41 | 164.41 | 166.42 | 163.9 | 4,300 |
| July 25, 2025 | 163.27 | 165.54 | 165.54 | 165.72 | 163.27 | 6,600 |
| July 24, 2025 | 161.32 | 161.77 | 161.77 | 162.01 | 160.93 | 5,939 |
| July 23, 2025 | 159.63 | 161.03 | 161.03 | 161.03 | 159.63 | 7,100 |
| July 22, 2025 | 156.21 | 158.2 | 158.2 | 158.3 | 155.82 | 7,739 |
| July 21, 2025 | 163.1 | 159.54 | 159.54 | 163.1 | 159.54 | 9,232 |
| July 18, 2025 | 162.57 | 162.44 | 162.44 | 163.16 | 161.78 | 17,635 |
| July 17, 2025 | 160.54 | 162.14 | 162.14 | 162.39 | 160.54 | 17,485 |
| July 16, 2025 | 158.65 | 159.8 | 159.8 | 159.86 | 157.26 | 10,046 |
| July 15, 2025 | 159.04 | 157.94 | 157.94 | 159.23 | 157.94 | 7,900 |
| July 14, 2025 | 157.03 | 159.12 | 159.12 | 159.37 | 157.03 | 8,209 |
| July 11, 2025 | 156.05 | 156.56 | 156.56 | 157.06 | 156.05 | 10,400 |
| July 10, 2025 | 156.85 | 156.09 | 156.09 | 156.94 | 155.07 | 9,916 |
| July 09, 2025 | 156.32 | 156.96 | 156.96 | 157.15 | 155.55 | 10,337 |
| July 08, 2025 | 157.88 | 155.75 | 155.75 | 157.88 | 154.67 | 11,900 |
| July 07, 2025 | 158.04 | 157.78 | 157.78 | 158.17 | 156.46 | 8,537 |
| July 03, 2025 | 155.67 | 157.74 | 157.74 | 157.74 | 155.64 | 6,124 |
| July 02, 2025 | 154.27 | 155 | 155 | 155.07 | 153.33 | 22,000 |
| July 01, 2025 | 156.54 | 154.6 | 154.6 | 156.73 | 154.21 | 12,200 |
| June 30, 2025 | 157.05 | 157.05 | 157.05 | 157.05 | 156.23 | 9,000 |
| June 27, 2025 | 154.98 | 156.18 | 156.18 | 156.62 | 154.98 | 6,700 |
| June 26, 2025 | 153.32 | 154.26 | 154.26 | 154.57 | 153.32 | 6,529 |
| June 25, 2025 | 154.48 | 152.76 | 152.76 | 154.48 | 152.54 | 8,300 |
| June 24, 2025 | 154.27 | 153.88 | 153.88 | 154.27 | 152.39 | 13,600 |
| June 23, 2025 | 150.26 | 152.88 | 152.88 | 152.88 | 149.42 | 18,100 |
| June 20, 2025 | 151.07 | 150.52 | 150.45 | 151.07 | 149.69 | 5,912 |
| June 18, 2025 | 150.62 | 150.34 | 150.27 | 151.55 | 150.11 | 6,442 |
| June 17, 2025 | 151.04 | 150.22 | 150.15 | 151.94 | 150.22 | 6,800 |
| June 16, 2025 | 151.72 | 150.99 | 150.99 | 152.5 | 150.87 | 6,089 |
| June 13, 2025 | 151.07 | 150.62 | 150.62 | 151.98 | 150.18 | 6,100 |
| June 12, 2025 | 151.23 | 152.26 | 152.26 | 152.4 | 151.19 | 6,500 |
| June 11, 2025 | 152.84 | 152.22 | 152.22 | 152.92 | 151.09 | 14,533 |
| June 10, 2025 | 152.65 | 151.93 | 151.93 | 152.66 | 151.24 | 8,014 |
| June 09, 2025 | 153.65 | 152.56 | 152.56 | 153.65 | 152.35 | 8,000 |
| June 06, 2025 | 152.47 | 152.75 | 152.75 | 152.75 | 152.2 | 8,117 |
| June 05, 2025 | 150.04 | 150.9 | 150.9 | 151.34 | 150.04 | 12,200 |
| June 04, 2025 | 150.38 | 150.6 | 150.6 | 151.04 | 150.38 | 10,000 |
| June 03, 2025 | 148.9 | 150.18 | 150.18 | 150.18 | 148.42 | 12,436 |
| June 02, 2025 | 148.12 | 148.07 | 148.07 | 148.12 | 146.2 | 10,500 |
| May 30, 2025 | 148.31 | 148.19 | 148.19 | 148.66 | 147.11 | 19,600 |
| May 29, 2025 | 148.26 | 148.17 | 148.17 | 148.41 | 147.65 | 15,138 |