182.39
+1.13(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 180 | 182.39 | 182.39 | 182.39 | 179.17 | 463,415 |
| July 30, 2025 | 179.39 | 181.26 | 181.26 | 182.5 | 177.63 | 421,464 |
| July 29, 2025 | 182 | 180.24 | 180.24 | 182.77 | 179.2 | 136,836 |
| July 28, 2025 | 181.41 | 180.42 | 180.42 | 181.94 | 180.09 | 251,438 |
| July 25, 2025 | 176.79 | 180.82 | 180.82 | 181.86 | 175 | 315,923 |
| July 24, 2025 | 175.02 | 175.41 | 175.41 | 175.79 | 173.33 | 172,719 |
| July 23, 2025 | 175.67 | 175.58 | 175.58 | 177.21 | 174.4 | 178,300 |
| July 22, 2025 | 174.02 | 173.83 | 173.83 | 176.03 | 171.31 | 228,448 |
| July 21, 2025 | 178.56 | 174.44 | 174.44 | 179.09 | 174.44 | 167,536 |
| July 18, 2025 | 180.62 | 177.85 | 177.85 | 180.79 | 176.85 | 389,640 |
| July 17, 2025 | 175.41 | 180.12 | 180.12 | 181.03 | 173.7 | 321,019 |
| July 16, 2025 | 169.52 | 175.13 | 175.13 | 175.44 | 169.18 | 363,124 |
| July 15, 2025 | 175 | 170.82 | 170.82 | 175.33 | 170.67 | 289,900 |
| July 14, 2025 | 172.11 | 174.38 | 174.38 | 174.55 | 169.78 | 193,900 |
| July 11, 2025 | 170 | 172.12 | 172.12 | 172.36 | 169.81 | 190,429 |
| July 10, 2025 | 173.15 | 173.08 | 173.08 | 174.56 | 171.7 | 184,000 |
| July 09, 2025 | 171.18 | 172.82 | 172.82 | 173.04 | 169.96 | 88,709 |
| July 08, 2025 | 171.71 | 170.53 | 170.53 | 172.71 | 170.17 | 290,104 |
| July 07, 2025 | 171.99 | 169.97 | 169.97 | 173.31 | 168.73 | 262,203 |
| July 03, 2025 | 173 | 173.03 | 173.03 | 174.83 | 172.73 | 126,114 |
| July 02, 2025 | 169.24 | 172.55 | 172.55 | 172.72 | 168.61 | 354,213 |
| July 01, 2025 | 166.14 | 168.95 | 168.95 | 171.45 | 165.33 | 330,800 |
| June 30, 2025 | 167.16 | 167.68 | 167.68 | 168.03 | 165.15 | 397,300 |
| June 27, 2025 | 167.12 | 167.15 | 167.15 | 168.22 | 165.36 | 594,503 |
| June 26, 2025 | 162.99 | 166.5 | 166.5 | 167.29 | 161.45 | 335,828 |
| June 25, 2025 | 162.93 | 161.46 | 161.46 | 163.11 | 161.25 | 184,230 |
| June 24, 2025 | 160 | 162.31 | 162.31 | 163.51 | 157.69 | 213,000 |
| June 23, 2025 | 153.79 | 158 | 158 | 158.22 | 153.79 | 148,031 |
| June 20, 2025 | 157.56 | 154.42 | 154.42 | 158.12 | 154.42 | 342,025 |
| June 18, 2025 | 154.24 | 156.03 | 156.03 | 157.92 | 153.8 | 163,806 |
| June 17, 2025 | 153.05 | 155.12 | 155.12 | 156.38 | 152.79 | 192,706 |
| June 16, 2025 | 154.89 | 155.05 | 155.05 | 157.78 | 154.23 | 207,214 |
| June 13, 2025 | 155.46 | 154.45 | 154.45 | 156.93 | 153.68 | 145,970 |
| June 12, 2025 | 158.08 | 158.76 | 158.76 | 160.63 | 156.93 | 141,626 |
| June 11, 2025 | 163.33 | 160.61 | 160.61 | 163.53 | 160.53 | 249,917 |
| June 10, 2025 | 160.27 | 163.22 | 163.22 | 163.23 | 158.8 | 341,620 |
| June 09, 2025 | 159.17 | 160 | 160 | 160.93 | 157.51 | 272,400 |
| June 06, 2025 | 159.49 | 157.7 | 157.7 | 159.49 | 156.97 | 122,800 |
| June 05, 2025 | 156.48 | 156.24 | 156.24 | 157.06 | 154.98 | 140,458 |
| June 04, 2025 | 158 | 156.53 | 156.53 | 159.1 | 156.52 | 134,600 |
| June 03, 2025 | 155.84 | 158.02 | 158.02 | 159.43 | 155.56 | 234,647 |
| June 02, 2025 | 154.58 | 155.08 | 155.08 | 155.08 | 150.81 | 285,824 |
| May 30, 2025 | 152.56 | 152.09 | 152.09 | 153.24 | 150.5 | 229,254 |
| May 29, 2025 | 154.3 | 152.75 | 152.75 | 154.3 | 152.36 | 191,900 |
| May 28, 2025 | 154.5 | 152.45 | 152.45 | 154.5 | 151.98 | 190,251 |
| May 27, 2025 | 152.65 | 153.9 | 153.9 | 153.92 | 150.84 | 138,300 |
| May 23, 2025 | 147.39 | 149.77 | 149.77 | 150.07 | 147.39 | 170,215 |
| May 22, 2025 | 152 | 149.83 | 149.83 | 152 | 149.68 | 143,302 |
| May 21, 2025 | 153.25 | 152.16 | 152.16 | 154.97 | 152 | 182,458 |
| May 20, 2025 | 155.99 | 155.81 | 155.77 | 156.09 | 154.59 | 158,932 |
| May 19, 2025 | 153.32 | 156.25 | 156.25 | 156.47 | 153.13 | 209,200 |
| May 16, 2025 | 154.88 | 156.02 | 156.09 | 156.36 | 153.6 | 193,674 |
| May 15, 2025 | 155.74 | 154.42 | 154.42 | 155.74 | 153.69 | 228,622 |
| May 14, 2025 | 156.94 | 153.97 | 153.97 | 157.38 | 153.83 | 183,606 |
| May 13, 2025 | 155.68 | 157.06 | 157.06 | 157.83 | 154.66 | 230,000 |
| May 12, 2025 | 154.03 | 154.23 | 154.23 | 156.07 | 152.56 | 267,178 |
| May 09, 2025 | 149.36 | 148.9 | 148.9 | 151.02 | 147.54 | 198,734 |
| May 08, 2025 | 152.54 | 149.36 | 149.36 | 153.12 | 149.19 | 249,092 |
| May 07, 2025 | 149.9 | 150.53 | 150.53 | 150.8 | 148.39 | 319,005 |
| May 06, 2025 | 145 | 148.41 | 148.41 | 148.55 | 145 | 366,642 |