176.38
+0.94(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 175.48 | 176.38 | 176.38 | 176.38 | 173.56 | 1.32M |
| July 15, 2025 | 177.56 | 175.44 | 175.44 | 178.28 | 175.37 | 1.66M |
| July 14, 2025 | 177.56 | 176.18 | 176.18 | 177.56 | 175.23 | 1.23M |
| July 11, 2025 | 176.82 | 177.11 | 177.11 | 178.1 | 174.99 | 1.54M |
| July 10, 2025 | 173.63 | 175.03 | 175.03 | 175.31 | 172.64 | 1.72M |
| July 09, 2025 | 172.69 | 172.65 | 172.65 | 173.32 | 171.27 | 1.58M |
| July 08, 2025 | 172.34 | 172.43 | 172.43 | 173.34 | 170.93 | 1.5M |
| July 07, 2025 | 173.31 | 171.14 | 171.14 | 174.44 | 170.58 | 1.34M |
| July 03, 2025 | 174 | 174.29 | 174.29 | 175.03 | 173.43 | 585,000 |
| July 02, 2025 | 170.09 | 173.41 | 173.41 | 173.58 | 169.5 | 1.56M |
| July 01, 2025 | 168.2 | 170.27 | 170.27 | 171.43 | 167.37 | 1.42M |
| June 30, 2025 | 168.5 | 168.67 | 168.67 | 169.33 | 166.73 | 2.18M |
| June 27, 2025 | 169.54 | 166.87 | 166.87 | 170 | 166.58 | 2.76M |
| June 26, 2025 | 168.75 | 169.05 | 169.05 | 170.23 | 167.8 | 2.38M |
| June 25, 2025 | 167.35 | 167.87 | 167.87 | 168.49 | 166.11 | 1.47M |
| June 24, 2025 | 166.95 | 166.48 | 166.48 | 167.49 | 166.11 | 1.37M |
| June 23, 2025 | 162.5 | 165.82 | 165.82 | 165.92 | 162.17 | 1.6M |
| June 20, 2025 | 164.64 | 163.2 | 163.2 | 165.22 | 162.34 | 2.77M |
| June 18, 2025 | 164.38 | 163.78 | 163.78 | 166.02 | 163.36 | 1.45M |
| June 17, 2025 | 164.81 | 163.66 | 163.66 | 165.5 | 162.9 | 1.58M |
| June 16, 2025 | 164.71 | 165.49 | 165.49 | 165.95 | 163.96 | 894,600 |
| June 13, 2025 | 163.25 | 162.62 | 162.62 | 165.41 | 162.33 | 1.11M |
| June 12, 2025 | 165.85 | 166 | 166 | 166.25 | 164.21 | 1.38M |
| June 11, 2025 | 166.99 | 165.75 | 165.75 | 167.94 | 165.41 | 1.43M |
| June 10, 2025 | 166.7 | 166.39 | 166.39 | 167 | 164.87 | 3.74M |
| June 09, 2025 | 165.49 | 166 | 166 | 166.6 | 164.66 | 1.65M |
| June 06, 2025 | 164.2 | 164.65 | 164.65 | 165.15 | 163.61 | 1.15M |
| June 05, 2025 | 162.52 | 162.32 | 162.32 | 163.66 | 161.5 | 1.61M |
| June 04, 2025 | 163 | 162.07 | 162.07 | 163.18 | 161.3 | 1.19M |
| June 03, 2025 | 159.55 | 161.93 | 161.93 | 162.88 | 159.41 | 1.47M |
| June 02, 2025 | 159.35 | 159.87 | 159.87 | 160.32 | 158.09 | 1.44M |
| May 30, 2025 | 160.6 | 160.07 | 160.07 | 161.13 | 158.83 | 2.44M |
| May 29, 2025 | 161.28 | 161.55 | 161.55 | 162.39 | 160.15 | 1.99M |
| May 28, 2025 | 162.08 | 160.29 | 160.29 | 162.39 | 160.17 | 1.09M |
| May 27, 2025 | 160.11 | 161.37 | 161.37 | 161.78 | 158.68 | 1.37M |
| May 23, 2025 | 155.37 | 157.56 | 157.56 | 158.4 | 155.37 | 1.3M |
| May 22, 2025 | 159.36 | 158.91 | 158.91 | 160.2 | 158.6 | 1.24M |
| May 21, 2025 | 161.25 | 159.51 | 159.51 | 162.72 | 159.4 | 1.94M |
| May 20, 2025 | 162.72 | 162.89 | 162.18 | 163.55 | 161.76 | 1.5M |
| May 19, 2025 | 161.62 | 162.87 | 162.87 | 163.98 | 160.71 | 1.19M |
| May 16, 2025 | 163.35 | 163.99 | 163.99 | 164.11 | 162.02 | 1.41M |
| May 15, 2025 | 160.19 | 163.12 | 163.12 | 163.61 | 159.91 | 2.05M |
| May 14, 2025 | 161.9 | 160.74 | 160.74 | 162.43 | 160.61 | 1.71M |
| May 13, 2025 | 161.39 | 162.39 | 162.39 | 163.39 | 160.39 | 1.72M |
| May 12, 2025 | 155.76 | 160.98 | 160.98 | 161.15 | 154.86 | 2.25M |
| May 09, 2025 | 153.16 | 152.88 | 152.88 | 154.27 | 152.27 | 2.08M |
| May 08, 2025 | 151.12 | 152.12 | 152.12 | 154.06 | 149.78 | 1.77M |
| May 07, 2025 | 148.89 | 149.69 | 149.69 | 150.23 | 147.8 | 1.48M |
| May 06, 2025 | 147.93 | 148.53 | 148.53 | 149.7 | 147.75 | 1.35M |
| May 05, 2025 | 148.5 | 149.85 | 149.85 | 151.15 | 148.5 | 1.53M |
| May 02, 2025 | 148.36 | 149.93 | 149.93 | 150.45 | 147.82 | 1.37M |
| May 01, 2025 | 147.39 | 146.36 | 146.36 | 148.31 | 146.15 | 1.5M |
| April 30, 2025 | 143.1 | 146.38 | 146.38 | 146.84 | 142.45 | 2.06M |
| April 29, 2025 | 144.21 | 145.25 | 145.25 | 145.93 | 143.65 | 1.37M |
| April 28, 2025 | 144.57 | 144.9 | 144.9 | 145.79 | 143.25 | 1.49M |
| April 25, 2025 | 143.1 | 144.37 | 144.37 | 144.61 | 142.47 | 1.46M |
| April 24, 2025 | 138.58 | 143.52 | 143.52 | 143.69 | 137.86 | 2.54M |
| April 23, 2025 | 140.98 | 136.06 | 136.06 | 143.97 | 135.54 | 3.33M |
| April 22, 2025 | 129.59 | 133.45 | 133.45 | 134.1 | 129.59 | 3.45M |
| April 21, 2025 | 127.91 | 128.75 | 128.75 | 129.06 | 126.53 | 2.16M |