182.25
+0.73(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 182.8 | 182.25 | 182.25 | 184.78 | 180.81 | 1.83M |
| September 04, 2025 | 180.82 | 181.52 | 181.52 | 181.92 | 179.7 | 2.1M |
| September 03, 2025 | 178.66 | 179.86 | 179.86 | 180.25 | 177.84 | 1.59M |
| September 02, 2025 | 177.47 | 178.87 | 178.87 | 179.22 | 177.01 | 2.83M |
| August 29, 2025 | 180 | 180.66 | 180.66 | 180.98 | 179.42 | 1.72M |
| August 28, 2025 | 179 | 179.36 | 179.36 | 179.54 | 177.08 | 1.44M |
| August 27, 2025 | 176.73 | 178.17 | 178.17 | 178.62 | 176.4 | 1.08M |
| August 26, 2025 | 176.37 | 176.83 | 176.83 | 177.8 | 176 | 2.02M |
| August 25, 2025 | 176.58 | 176.41 | 176.41 | 177.44 | 175.94 | 1.41M |
| August 22, 2025 | 174.96 | 176.56 | 176.56 | 177.9 | 174.08 | 1.31M |
| August 21, 2025 | 173.17 | 173.43 | 173.43 | 174.19 | 172.45 | 810,930 |
| August 20, 2025 | 175.15 | 174.13 | 174.13 | 175.5 | 173.47 | 1.02M |
| August 19, 2025 | 172.59 | 174.88 | 174.88 | 176.14 | 172.09 | 1.91M |
| August 18, 2025 | 173.39 | 172.56 | 172.56 | 174.11 | 172.3 | 1.19M |
| August 15, 2025 | 172.44 | 173.28 | 173.28 | 173.4 | 171.22 | 1.58M |
| August 14, 2025 | 171.45 | 172.19 | 172.19 | 172.53 | 170.49 | 1.89M |
| August 13, 2025 | 169.29 | 172.59 | 172.59 | 172.88 | 169.11 | 1.66M |
| August 12, 2025 | 166.03 | 169.22 | 169.22 | 169.42 | 165.37 | 1.24M |
| August 11, 2025 | 164.51 | 165.2 | 165.2 | 165.62 | 163.29 | 1.19M |
| August 08, 2025 | 166.34 | 164.93 | 164.93 | 167.21 | 164.81 | 1.11M |
| August 07, 2025 | 168.79 | 166.35 | 166.35 | 168.89 | 165.1 | 1.4M |
| August 06, 2025 | 170 | 167.53 | 167.53 | 171.57 | 167.3 | 1.84M |
| August 05, 2025 | 159.99 | 169.31 | 169.31 | 169.56 | 159.99 | 2.65M |
| August 04, 2025 | 161.31 | 163.94 | 163.94 | 165.22 | 160.5 | 1.85M |
| August 01, 2025 | 162.95 | 160.68 | 160.68 | 163.35 | 159.7 | 2.15M |
| July 31, 2025 | 164.25 | 163.79 | 163.79 | 166 | 163.43 | 1.74M |
| July 30, 2025 | 168.35 | 165.46 | 165.46 | 168.72 | 164.34 | 1.09M |
| July 29, 2025 | 166.88 | 168.08 | 168.08 | 168.16 | 166.1 | 1.13M |
| July 28, 2025 | 166.78 | 165.28 | 165.28 | 167.52 | 165.1 | 1.09M |
| July 25, 2025 | 165.53 | 167.11 | 167.11 | 167.22 | 164.27 | 1.37M |
| July 24, 2025 | 165.35 | 164.96 | 164.96 | 166.91 | 164.8 | 1.34M |
| July 23, 2025 | 166.36 | 165.74 | 165.74 | 166.77 | 165.11 | 1.04M |
| July 22, 2025 | 163.72 | 165.57 | 165.57 | 165.86 | 163.42 | 1.65M |
| July 21, 2025 | 163.09 | 163.76 | 163.76 | 164.88 | 162.41 | 1.5M |
| July 18, 2025 | 162.9 | 162.86 | 162.86 | 163.81 | 162.05 | 950,800 |
| July 17, 2025 | 161.69 | 162.73 | 162.73 | 163.18 | 161.35 | 1.05M |
| July 16, 2025 | 160.74 | 161.47 | 161.47 | 161.91 | 159.41 | 1.38M |
| July 15, 2025 | 162.94 | 159.93 | 159.93 | 162.94 | 159.33 | 1.53M |
| July 14, 2025 | 161.33 | 162.43 | 162.43 | 162.56 | 160.7 | 1.43M |
| July 11, 2025 | 162 | 161.75 | 161.75 | 162.42 | 160.96 | 1.11M |
| July 10, 2025 | 162.99 | 163.45 | 163.45 | 164.65 | 162.76 | 1.06M |
| July 09, 2025 | 164.62 | 162.93 | 162.93 | 164.74 | 162.92 | 1.43M |
| July 08, 2025 | 164.27 | 163.45 | 163.45 | 165.53 | 163.16 | 1.79M |
| July 07, 2025 | 165.97 | 165.04 | 165.04 | 167.9 | 164.23 | 1.28M |
| July 03, 2025 | 166.18 | 166.74 | 166.74 | 167.81 | 165.69 | 925,334 |
| July 02, 2025 | 164.39 | 165.84 | 165.84 | 166.33 | 163.16 | 1.59M |
| July 01, 2025 | 160.34 | 164.27 | 164.27 | 165.77 | 160 | 1.77M |
| June 30, 2025 | 160.34 | 160.76 | 160.76 | 160.93 | 158 | 2.06M |
| June 27, 2025 | 160.83 | 160.5 | 160.5 | 162.09 | 159.49 | 2.03M |
| June 26, 2025 | 157.95 | 160.6 | 160.6 | 160.75 | 157.59 | 1.79M |
| June 25, 2025 | 159.58 | 157.4 | 157.4 | 159.98 | 157.05 | 1.38M |
| June 24, 2025 | 159.59 | 160.12 | 160.12 | 160.91 | 158.78 | 1.56M |
| June 23, 2025 | 157.59 | 159.08 | 159.08 | 159.56 | 155.92 | 1.34M |
| June 20, 2025 | 157.83 | 157.27 | 157.27 | 158.87 | 156.65 | 2.81M |
| June 18, 2025 | 157.13 | 157.1 | 157.1 | 158.57 | 156.25 | 1.48M |
| June 17, 2025 | 157.77 | 157.13 | 157.13 | 158.51 | 156.43 | 1.39M |
| June 16, 2025 | 158.17 | 157.86 | 157.86 | 159.72 | 157.24 | 1.75M |
| June 13, 2025 | 157.48 | 156.9 | 156.9 | 158.1 | 155.44 | 2.09M |
| June 12, 2025 | 159.32 | 158.79 | 158.79 | 159.37 | 157.95 | 1.57M |
| June 11, 2025 | 161.42 | 159.7 | 159.7 | 161.9 | 159.02 | 1.49M |