165.27
+3.24(+2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 162.73 | 165.27 | 165.27 | 166.22 | 161.98 | 677,938 |
| August 21, 2025 | 162.09 | 162.03 | 162.03 | 163.5 | 161.3 | 754,234 |
| August 20, 2025 | 164 | 162.47 | 162.47 | 164 | 160.65 | 1.15M |
| August 19, 2025 | 164.02 | 164.18 | 164.18 | 165.68 | 163.46 | 1.05M |
| August 18, 2025 | 162.66 | 164.36 | 164.36 | 164.84 | 162.27 | 816,505 |
| August 15, 2025 | 165.27 | 163.32 | 163.32 | 165.27 | 162.97 | 956,200 |
| August 14, 2025 | 164.61 | 164.67 | 164.67 | 165 | 162.75 | 906,400 |
| August 13, 2025 | 169 | 163.84 | 163.84 | 169 | 161.19 | 1.72M |
| August 12, 2025 | 165.74 | 168.37 | 168.37 | 168.55 | 165.51 | 649,538 |
| August 11, 2025 | 165.19 | 164.92 | 164.92 | 165.98 | 164.62 | 1.12M |
| August 08, 2025 | 164.2 | 164.92 | 164.92 | 165.56 | 163.5 | 659,500 |
| August 07, 2025 | 168 | 162.99 | 162.99 | 168 | 162.35 | 793,800 |
| August 06, 2025 | 167.07 | 166.76 | 166.76 | 168.04 | 166.26 | 561,100 |
| August 05, 2025 | 166.48 | 166.62 | 166.62 | 167.61 | 164.77 | 797,656 |
| August 04, 2025 | 163.93 | 166.48 | 166.48 | 166.68 | 163.91 | 681,300 |
| August 01, 2025 | 163.26 | 163.03 | 163.03 | 164.1 | 160.11 | 960,869 |
| July 31, 2025 | 168.2 | 167.13 | 167.13 | 170.1 | 166.6 | 885,726 |
| July 30, 2025 | 168.6 | 169.46 | 169.46 | 170.88 | 168.02 | 1.22M |
| July 29, 2025 | 168.56 | 168.02 | 168.02 | 169.47 | 166.96 | 877,391 |
| July 28, 2025 | 168.37 | 167.42 | 167.42 | 168.95 | 166.96 | 800,000 |
| July 25, 2025 | 166.95 | 168.53 | 168.53 | 168.68 | 165.63 | 1.09M |
| July 24, 2025 | 163.5 | 166.84 | 166.84 | 167.6 | 159.23 | 2.2M |
| July 23, 2025 | 161.74 | 160.87 | 160.87 | 162.5 | 160.48 | 2.53M |
| July 22, 2025 | 159.38 | 160.61 | 160.61 | 160.93 | 158.8 | 983,819 |
| July 21, 2025 | 160.97 | 159.38 | 159.38 | 161.98 | 159.32 | 1.13M |
| July 18, 2025 | 159.69 | 160.66 | 160.66 | 161.04 | 159.65 | 1.14M |
| July 17, 2025 | 155.63 | 159.48 | 159.48 | 159.73 | 155.54 | 939,900 |
| July 16, 2025 | 156.82 | 156.15 | 156.15 | 157.45 | 154.05 | 1.34M |
| July 15, 2025 | 158.8 | 156.27 | 156.27 | 159.46 | 156.26 | 902,600 |
| July 14, 2025 | 158.84 | 159.31 | 159.31 | 159.73 | 158.22 | 918,025 |
| July 11, 2025 | 159.34 | 158.4 | 158.4 | 159.34 | 157.81 | 1.05M |
| July 10, 2025 | 159.08 | 160.2 | 160.2 | 161 | 158.16 | 745,548 |
| July 09, 2025 | 159.29 | 158.66 | 158.66 | 160 | 158.1 | 1.01M |
| July 08, 2025 | 157.62 | 157.58 | 157.58 | 158.88 | 156.79 | 843,700 |
| July 07, 2025 | 159.84 | 157.28 | 157.28 | 160.51 | 156.8 | 1.06M |
| July 03, 2025 | 158.52 | 160 | 160 | 160.34 | 157.74 | 599,900 |
| July 02, 2025 | 155.17 | 158.18 | 158.18 | 158.39 | 154.49 | 1.4M |
| July 01, 2025 | 152.4 | 154.64 | 154.64 | 155.35 | 151.7 | 919,500 |
| June 30, 2025 | 153.66 | 153.37 | 152.87 | 154.52 | 152.08 | 1.14M |
| June 27, 2025 | 153.15 | 153.23 | 153.23 | 154.51 | 152.12 | 1.84M |
| June 26, 2025 | 151.76 | 152.61 | 152.61 | 152.9 | 149.35 | 1.18M |
| June 25, 2025 | 151.23 | 151.73 | 151.73 | 151.99 | 150.04 | 889,809 |
| June 24, 2025 | 152.73 | 150.88 | 150.88 | 153.15 | 150.54 | 1.37M |
| June 23, 2025 | 149.14 | 150.96 | 150.96 | 151 | 147.18 | 1.23M |
| June 20, 2025 | 149.26 | 148.95 | 148.95 | 149.8 | 148.35 | 2.14M |
| June 18, 2025 | 147.31 | 148.34 | 148.34 | 149.79 | 147.25 | 937,332 |
| June 17, 2025 | 148 | 147.57 | 147.57 | 149.31 | 147.1 | 963,600 |
| June 16, 2025 | 147.46 | 148.5 | 148.5 | 149.74 | 147.32 | 773,146 |
| June 13, 2025 | 146.94 | 145.62 | 145.62 | 147.91 | 145.33 | 917,923 |
| June 12, 2025 | 146 | 148.61 | 148.61 | 148.83 | 145.36 | 866,531 |
| June 11, 2025 | 147.08 | 147.73 | 147.73 | 148.7 | 146.82 | 877,500 |
| June 10, 2025 | 146.71 | 146.88 | 146.89 | 148.1 | 146.12 | 653,098 |
| June 09, 2025 | 147.24 | 146.96 | 146.96 | 148.13 | 145.97 | 983,600 |
| June 06, 2025 | 145.57 | 146.75 | 146.75 | 147.2 | 145.12 | 1.17M |
| June 05, 2025 | 145.31 | 143.41 | 143.41 | 145.72 | 142.18 | 1.33M |
| June 04, 2025 | 146.42 | 145.4 | 145.4 | 147.1 | 145.3 | 1.49M |
| June 03, 2025 | 145.07 | 146.09 | 146.09 | 146.75 | 143.94 | 1.06M |
| June 02, 2025 | 146.47 | 145.42 | 145.42 | 146.97 | 144.09 | 963,900 |
| May 30, 2025 | 147.1 | 146.98 | 146.98 | 148 | 145.9 | 2.85M |
| May 29, 2025 | 146.61 | 147.73 | 147.73 | 148.02 | 145.48 | 1.18M |