179.60
+0.86(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 178.25 | 179.6 | 179.6 | 181.2 | 177.5 | 2.61M |
| August 20, 2025 | 178.24 | 178.74 | 178.74 | 178.98 | 173.71 | 3.43M |
| August 19, 2025 | 177.51 | 179.25 | 179.25 | 181.6 | 177.25 | 4.09M |
| August 18, 2025 | 177.05 | 177.27 | 177.27 | 177.72 | 174.6 | 2.52M |
| August 15, 2025 | 174.71 | 177.28 | 177.28 | 180.11 | 174.14 | 4.35M |
| August 14, 2025 | 174 | 174.01 | 174.01 | 175.7 | 170.69 | 3.56M |
| August 13, 2025 | 175.86 | 174.66 | 174.66 | 181.76 | 173.02 | 7.75M |
| August 12, 2025 | 166.5 | 174.12 | 174.12 | 178 | 165.8 | 19.42M |
| August 11, 2025 | 147.2 | 146.23 | 146.23 | 150.29 | 145.89 | 7.01M |
| August 08, 2025 | 150.28 | 147.61 | 147.61 | 151.04 | 145.63 | 3.85M |
| August 07, 2025 | 150 | 148.86 | 148.86 | 151.11 | 147.52 | 3.69M |
| August 06, 2025 | 152.26 | 147.54 | 147.54 | 152.65 | 147.23 | 6.1M |
| August 05, 2025 | 154.95 | 151.44 | 151.44 | 155.02 | 149.04 | 5.64M |
| August 04, 2025 | 155.5 | 156.74 | 156.74 | 157.29 | 154.08 | 2.11M |
| August 01, 2025 | 153.54 | 154.21 | 154.21 | 155.45 | 150.75 | 2.77M |
| July 31, 2025 | 159.62 | 156.65 | 156.65 | 160.04 | 155.83 | 2.98M |
| July 30, 2025 | 159.54 | 159.25 | 159.25 | 160.7 | 157.26 | 3.66M |
| July 29, 2025 | 161 | 160.46 | 160.46 | 162.19 | 158.35 | 2.03M |
| July 28, 2025 | 159 | 160.74 | 160.74 | 161.5 | 158.11 | 2.48M |
| July 25, 2025 | 153.99 | 157.71 | 157.71 | 160.02 | 153.47 | 4.24M |
| July 24, 2025 | 159.38 | 157.87 | 157.87 | 159.83 | 154.75 | 2.14M |
| July 23, 2025 | 155.39 | 158.57 | 158.57 | 160.22 | 154.95 | 3.45M |
| July 22, 2025 | 154.96 | 154.82 | 154.82 | 156.09 | 151.06 | 4.41M |
| July 21, 2025 | 163.71 | 155.29 | 155.29 | 165.58 | 154.77 | 7.74M |
| July 18, 2025 | 168.01 | 168.55 | 168.55 | 170 | 167.08 | 4.36M |
| July 17, 2025 | 161.83 | 167.08 | 167.08 | 167.4 | 159.23 | 5.09M |
| July 16, 2025 | 158.5 | 161.3 | 161.3 | 164.83 | 156.42 | 7.75M |
| July 15, 2025 | 154.05 | 158.26 | 158.26 | 158.56 | 150.7 | 5.08M |
| July 14, 2025 | 148.47 | 151.12 | 151.12 | 152.29 | 148 | 3.53M |
| July 11, 2025 | 149.17 | 148.26 | 148.26 | 150 | 147.05 | 2.88M |
| July 10, 2025 | 153.09 | 149.4 | 149.4 | 153.12 | 145.24 | 5.45M |
| July 09, 2025 | 150.81 | 152.74 | 152.74 | 154.93 | 148.42 | 3.99M |
| July 08, 2025 | 153 | 149.11 | 149.11 | 153.35 | 145.93 | 3.73M |
| July 07, 2025 | 150 | 151.11 | 151.11 | 153 | 148.3 | 2.45M |
| July 03, 2025 | 150 | 149.47 | 149.47 | 150.4 | 147.52 | 2.29M |
| July 02, 2025 | 150 | 149.42 | 149.42 | 151.78 | 147.81 | 3.44M |
| July 01, 2025 | 159 | 150.5 | 150.5 | 159.69 | 149 | 6.45M |
| June 30, 2025 | 159 | 159.94 | 159.94 | 162.1 | 157.45 | 4.68M |
| June 27, 2025 | 158.12 | 159.31 | 159.31 | 161.75 | 156.1 | 4.61M |
| June 26, 2025 | 157.37 | 158.51 | 158.51 | 159.1 | 155.87 | 3.48M |
| June 25, 2025 | 158.27 | 155.81 | 155.81 | 159.8 | 155.5 | 3.56M |
| June 24, 2025 | 156.79 | 158.29 | 158.29 | 160.27 | 155.51 | 5M |
| June 23, 2025 | 153.2 | 153.52 | 153.52 | 154.51 | 149.84 | 2.63M |
| June 20, 2025 | 156.3 | 153.4 | 153.4 | 156.83 | 153.04 | 3.17M |
| June 18, 2025 | 157.55 | 155.69 | 155.69 | 158.46 | 154.53 | 2.76M |
| June 17, 2025 | 159.32 | 157.27 | 157.27 | 160 | 156.47 | 3.3M |
| June 16, 2025 | 155.97 | 158.19 | 158.19 | 160.6 | 155.92 | 4.1M |
| June 13, 2025 | 152.91 | 154.38 | 154.38 | 157.13 | 152.91 | 4.96M |
| June 12, 2025 | 153.2 | 154.63 | 154.63 | 154.92 | 152.52 | 3.37M |
| June 11, 2025 | 155.7 | 154.44 | 154.44 | 156.24 | 154.02 | 4.78M |
| June 10, 2025 | 162.03 | 156.87 | 156.87 | 162.38 | 154.69 | 5.61M |
| June 09, 2025 | 164.64 | 164.58 | 164.58 | 165.97 | 162.07 | 1.66M |
| June 06, 2025 | 172 | 165.61 | 165.61 | 172.09 | 164.37 | 4.36M |
| June 05, 2025 | 169.97 | 170.4 | 170.4 | 172.65 | 168.75 | 3.62M |
| June 04, 2025 | 166.75 | 168.16 | 168.16 | 170 | 166.1 | 3.13M |
| June 03, 2025 | 166.65 | 165.77 | 165.77 | 167.97 | 164.27 | 3.46M |
| June 02, 2025 | 160.84 | 165.1 | 165.1 | 165.15 | 160.29 | 3.28M |
| May 30, 2025 | 163.15 | 160.37 | 160.37 | 163.16 | 157.92 | 5.67M |
| May 29, 2025 | 166 | 161.21 | 161.21 | 166.81 | 160.38 | 4.29M |
| May 28, 2025 | 166.79 | 164.92 | 164.92 | 167.65 | 164.2 | 4.78M |