172.12
+0.1(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 172.36 | 172.02 | 172.02 | 173.22 | 167.86 | 1.09M |
| August 14, 2025 | 171.14 | 172.36 | 172.36 | 173.6 | 170.43 | 797,049 |
| August 13, 2025 | 171.5 | 171.87 | 171.87 | 173.36 | 170.6 | 1.06M |
| August 12, 2025 | 166.68 | 170.48 | 170.48 | 171.01 | 165.82 | 807,200 |
| August 11, 2025 | 166.37 | 166.63 | 166.63 | 167.77 | 165.16 | 853,000 |
| August 08, 2025 | 163.59 | 165.58 | 165.58 | 165.84 | 162.71 | 734,147 |
| August 07, 2025 | 160.19 | 163.42 | 163.42 | 163.71 | 159.47 | 830,818 |
| August 06, 2025 | 161.16 | 159.26 | 159.26 | 161.65 | 158.76 | 907,060 |
| August 05, 2025 | 161.75 | 160.29 | 160.29 | 162.42 | 160.06 | 665,903 |
| August 04, 2025 | 158.7 | 161.07 | 161.07 | 162.21 | 156.72 | 757,748 |
| August 01, 2025 | 160.74 | 158.09 | 158.09 | 161.54 | 157.88 | 1.06M |
| July 31, 2025 | 160.47 | 161.28 | 161.28 | 163.8 | 158.38 | 1.4M |
| July 30, 2025 | 156.1 | 160.89 | 160.89 | 161.18 | 155.02 | 1.6M |
| July 29, 2025 | 156.85 | 156.06 | 156.06 | 159.13 | 155.58 | 1.22M |
| July 28, 2025 | 151.63 | 156.52 | 156.52 | 157 | 151 | 2.66M |
| July 25, 2025 | 149 | 153.02 | 153.02 | 153.15 | 146.6 | 1.98M |
| July 24, 2025 | 157.94 | 148.38 | 148.38 | 158.14 | 147.52 | 2.5M |
| July 23, 2025 | 157.77 | 158.31 | 158.31 | 159.79 | 156.69 | 2.93M |
| July 22, 2025 | 183.4 | 155.97 | 155.97 | 185.25 | 154.17 | 6.15M |
| July 21, 2025 | 175.06 | 174.65 | 174.65 | 177.45 | 172.78 | 2.59M |
| July 18, 2025 | 175.14 | 175.06 | 175.06 | 177.21 | 174.67 | 1.86M |
| July 17, 2025 | 173.23 | 175.14 | 175.14 | 175.94 | 172.8 | 913,642 |
| July 16, 2025 | 171.13 | 173.39 | 173.39 | 173.69 | 166.98 | 1.39M |
| July 15, 2025 | 177.74 | 172.78 | 172.78 | 179.91 | 172.08 | 1.12M |
| July 14, 2025 | 175.75 | 177.74 | 177.74 | 177.83 | 175.05 | 854,215 |
| July 11, 2025 | 172.25 | 175.75 | 175.75 | 175.96 | 171.53 | 946,825 |
| July 10, 2025 | 171 | 173.66 | 173.66 | 175.08 | 169.03 | 850,708 |
| July 09, 2025 | 173.88 | 171.4 | 171.4 | 174.04 | 170.31 | 822,430 |
| July 08, 2025 | 172.12 | 172.39 | 172.39 | 173.9 | 172.12 | 891,900 |
| July 07, 2025 | 171.95 | 173.09 | 173.09 | 174.03 | 170.8 | 1.07M |
| July 03, 2025 | 173.7 | 171.5 | 171.5 | 173.7 | 169.27 | 977,101 |
| July 02, 2025 | 176.55 | 172.22 | 172.22 | 177.05 | 171.19 | 1.52M |
| July 01, 2025 | 176.02 | 177.43 | 177.43 | 178.76 | 175.33 | 1.18M |
| June 30, 2025 | 171.95 | 176 | 176 | 176.26 | 171.55 | 1.73M |
| June 27, 2025 | 172.71 | 173.63 | 173.63 | 176.49 | 172.5 | 1.55M |
| June 26, 2025 | 171.2 | 172.56 | 172.56 | 177.32 | 171.08 | 1.51M |
| June 25, 2025 | 170.79 | 169.01 | 169.01 | 171.65 | 167.73 | 1.53M |
| June 24, 2025 | 170.24 | 171.52 | 171.52 | 171.85 | 168.35 | 1.17M |
| June 23, 2025 | 167.91 | 169.12 | 169.12 | 169.39 | 164.75 | 1.2M |
| June 20, 2025 | 167.8 | 168.01 | 168.01 | 169.95 | 166.13 | 4.24M |
| June 18, 2025 | 167.7 | 167.58 | 167.58 | 170.27 | 166.82 | 1.89M |
| June 17, 2025 | 162 | 167.46 | 167.46 | 168.63 | 159.99 | 1.8M |
| June 16, 2025 | 165.27 | 164.24 | 164.24 | 166.25 | 154.33 | 3.84M |
| June 13, 2025 | 163.49 | 164.37 | 164.37 | 168.26 | 162.45 | 1.84M |
| June 12, 2025 | 161.22 | 165.54 | 165.54 | 166.28 | 159.51 | 1.95M |
| June 11, 2025 | 153.12 | 161.41 | 161.41 | 162.45 | 152.55 | 2.56M |
| June 10, 2025 | 163 | 156.56 | 156.56 | 163.5 | 155.58 | 2.67M |
| June 09, 2025 | 171.07 | 166.19 | 166.19 | 171.46 | 159.22 | 1.75M |
| June 06, 2025 | 170.87 | 171.46 | 171.46 | 172.51 | 169.44 | 1.35M |
| June 05, 2025 | 170.27 | 171.84 | 171.84 | 173.56 | 169.76 | 1.28M |
| June 04, 2025 | 172.89 | 169.89 | 169.89 | 173.15 | 169.79 | 1.34M |
| June 03, 2025 | 171.63 | 171.84 | 171.84 | 174.14 | 170.61 | 1.2M |
| June 02, 2025 | 169.13 | 170.12 | 170.12 | 170.5 | 167.28 | 1.99M |
| May 30, 2025 | 165.41 | 168.77 | 168.77 | 170.36 | 163.87 | 2.25M |
| May 29, 2025 | 167.54 | 166.26 | 166.26 | 170.42 | 165.98 | 1.43M |
| May 28, 2025 | 164.08 | 164.67 | 164.67 | 167.23 | 163.62 | 1.24M |
| May 27, 2025 | 165.72 | 165.1 | 165.1 | 166.22 | 163.73 | 819,445 |
| May 23, 2025 | 159.35 | 162.98 | 162.98 | 163.72 | 158.44 | 1.25M |
| May 22, 2025 | 161.22 | 161.33 | 161.33 | 163.76 | 160.26 | 858,088 |
| May 21, 2025 | 166 | 162.83 | 162.83 | 167.51 | 162.11 | 1.02M |