167.68
+0.53(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2025 | 142.91 | 147.58 | 147.58 | 147.72 | 142.65 | 331,704 |
| May 02, 2025 | 143.46 | 144.73 | 144.73 | 147.19 | 142.11 | 388,232 |
| May 01, 2025 | 135.45 | 136.67 | 136.67 | 137.29 | 134.27 | 278,049 |
| April 30, 2025 | 131.8 | 134.15 | 134.15 | 134.6 | 130.01 | 223,426 |
| April 29, 2025 | 133.31 | 133.83 | 133.83 | 134.64 | 131.1 | 175,500 |
| April 28, 2025 | 132.06 | 133.13 | 133.13 | 135.15 | 131.67 | 158,627 |
| April 25, 2025 | 132.85 | 133.82 | 133.82 | 134.27 | 131.03 | 167,891 |
| April 24, 2025 | 128.69 | 133.5 | 133.5 | 133.92 | 126.67 | 257,809 |
| April 23, 2025 | 132 | 129.13 | 129.13 | 133.55 | 128.21 | 280,232 |
| April 22, 2025 | 126.26 | 126.63 | 126.63 | 127.58 | 124.42 | 268,600 |
| April 21, 2025 | 126.95 | 123.97 | 123.97 | 126.95 | 122.62 | 226,804 |
| April 17, 2025 | 128.66 | 128.33 | 128.33 | 129.26 | 126.53 | 321,497 |
| April 16, 2025 | 129.06 | 127.96 | 127.96 | 129.29 | 125.76 | 302,232 |
| April 15, 2025 | 131.37 | 130.96 | 130.96 | 133.06 | 130.17 | 175,426 |
| April 14, 2025 | 134.38 | 130.95 | 130.95 | 134.38 | 129.22 | 219,002 |
| April 11, 2025 | 128.45 | 132.04 | 132.04 | 132.59 | 126.97 | 166,167 |
| April 10, 2025 | 131.36 | 129.62 | 129.61 | 132.2 | 125.98 | 334,674 |
| April 09, 2025 | 119.84 | 135.27 | 135.27 | 136.9 | 119.59 | 572,671 |
| April 08, 2025 | 125.37 | 120.66 | 120.66 | 130.45 | 119.64 | 873,300 |
| April 07, 2025 | 117.71 | 121.7 | 121.7 | 129.57 | 115 | 581,131 |
| April 04, 2025 | 123.13 | 122.34 | 122.34 | 125.24 | 117.36 | 676,310 |
| April 03, 2025 | 126.15 | 126.84 | 126.84 | 129.38 | 124.76 | 537,761 |
| April 02, 2025 | 129.71 | 135.62 | 135.62 | 135.99 | 129.71 | 342,700 |