174.89
+2.88(+1.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 03, 2025 | 174.39 | 174.89 | 174.89 | 175.25 | 174.01 | 335,000 |
July 02, 2025 | 171.44 | 172.01 | 172.01 | 172.29 | 171.11 | 430,419 |
July 01, 2025 | 170.8 | 171.54 | 171.54 | 173.16 | 170.66 | 857,098 |
June 30, 2025 | 172.68 | 172.26 | 172.26 | 173.52 | 171.7 | 522,079 |
June 27, 2025 | 175.48 | 175.74 | 175.74 | 176.72 | 174.9 | 512,996 |
June 26, 2025 | 170.1 | 170.63 | 170.63 | 170.91 | 169.62 | 335,417 |
June 25, 2025 | 169.92 | 169.15 | 169.15 | 170.03 | 169.07 | 468,400 |
June 24, 2025 | 171.8 | 171.58 | 171.58 | 172.39 | 171.51 | 400,613 |
June 23, 2025 | 170.05 | 170.88 | 170.88 | 171.05 | 169.2 | 622,800 |
June 20, 2025 | 173.3 | 172.4 | 172.4 | 173.36 | 171.89 | 469,716 |
June 18, 2025 | 176.45 | 175.59 | 175.59 | 177.44 | 175.59 | 458,602 |
June 17, 2025 | 175.52 | 173.95 | 173.95 | 175.52 | 173.45 | 555,479 |
June 16, 2025 | 178.03 | 177.67 | 177.67 | 179.34 | 177.67 | 433,800 |
June 13, 2025 | 178.5 | 178.75 | 178.75 | 179.98 | 178.17 | 432,042 |
June 12, 2025 | 182.25 | 181.99 | 181.99 | 182.4 | 181.32 | 385,859 |
June 11, 2025 | 184.27 | 182.61 | 182.61 | 184.58 | 182.61 | 322,127 |
June 10, 2025 | 184 | 185.25 | 185.25 | 185.33 | 183.43 | 405,883 |
June 09, 2025 | 183.64 | 183.94 | 183.94 | 184.33 | 183.02 | 335,874 |
June 06, 2025 | 184.94 | 185.14 | 185.14 | 185.66 | 184.69 | 307,873 |
June 05, 2025 | 185.44 | 184.4 | 184.4 | 185.95 | 183.62 | 509,100 |
June 04, 2025 | 189.54 | 187.96 | 187.96 | 190.16 | 187.96 | 598,104 |
June 03, 2025 | 189 | 191.4 | 191.4 | 192.45 | 188.6 | 577,309 |
June 02, 2025 | 187.8 | 189.14 | 189.14 | 189.14 | 187.8 | 375,026 |
May 30, 2025 | 190.14 | 190.57 | 190.57 | 191.3 | 189.3 | 396,600 |
May 29, 2025 | 186.48 | 186.11 | 186.11 | 186.99 | 184.87 | 392,575 |
May 28, 2025 | 183 | 182.88 | 182.88 | 183.83 | 182.44 | 400,907 |
May 27, 2025 | 185.04 | 186.68 | 186.68 | 186.95 | 185.04 | 331,124 |
May 23, 2025 | 181.25 | 182.3 | 182.3 | 182.34 | 180.66 | 483,165 |
May 22, 2025 | 181.99 | 182.82 | 182.82 | 183.76 | 181.13 | 378,945 |
May 21, 2025 | 185.72 | 184.47 | 184.47 | 186.7 | 184.31 | 257,408 |
May 20, 2025 | 186.15 | 186.36 | 186.36 | 186.42 | 185.41 | 309,961 |
May 19, 2025 | 183.19 | 185.32 | 185.32 | 185.32 | 183.05 | 289,837 |
May 16, 2025 | 182.58 | 183.19 | 183.19 | 183.63 | 182.19 | 354,278 |
May 15, 2025 | 182.3 | 183.45 | 183.45 | 183.81 | 181.95 | 451,728 |
May 14, 2025 | 188.17 | 187 | 187 | 188.61 | 186.49 | 487,847 |
May 13, 2025 | 192.75 | 193.97 | 193.97 | 194.33 | 192.22 | 370,546 |
May 12, 2025 | 190.97 | 192.32 | 192.32 | 192.91 | 190.7 | 387,603 |
May 09, 2025 | 186.44 | 187.53 | 187.53 | 187.82 | 186.1 | 465,261 |
May 08, 2025 | 185.82 | 187.92 | 187.92 | 191.41 | 185.54 | 709,883 |
May 07, 2025 | 189.82 | 188.9 | 188.9 | 190.23 | 188.38 | 303,019 |
May 06, 2025 | 192.18 | 192.43 | 192.43 | 193.67 | 191.85 | 301,414 |
May 05, 2025 | 192.09 | 192.48 | 192.48 | 193.88 | 192.09 | 204,035 |
May 02, 2025 | 192.97 | 192.24 | 192.24 | 192.97 | 190.72 | 225,500 |
May 01, 2025 | 191.23 | 190.58 | 190.58 | 191.87 | 190.27 | 321,869 |
April 30, 2025 | 189.91 | 191.22 | 191.22 | 191.74 | 188.55 | 343,470 |
April 29, 2025 | 194.68 | 195.39 | 195.39 | 195.78 | 193.59 | 418,554 |
April 28, 2025 | 193.9 | 193.13 | 193.13 | 194.54 | 192.38 | 552,569 |
April 25, 2025 | 188.07 | 188.21 | 188.21 | 188.46 | 186.01 | 378,288 |
April 24, 2025 | 185.49 | 186.61 | 186.61 | 186.82 | 183.65 | 433,901 |
April 23, 2025 | 182.5 | 181.48 | 181.48 | 184.06 | 181.26 | 336,200 |
April 22, 2025 | 176.65 | 178.7 | 178.7 | 179 | 176.59 | 359,400 |
April 21, 2025 | 175.53 | 174.52 | 174.52 | 175.7 | 172.66 | 331,600 |
April 17, 2025 | 175.34 | 176.38 | 176.38 | 177.82 | 175.34 | 330,259 |
April 16, 2025 | 175.65 | 175.1 | 175.1 | 177.47 | 173.72 | 381,154 |
April 15, 2025 | 174.55 | 174.24 | 174.24 | 176.5 | 173.94 | 427,803 |
April 14, 2025 | 169.11 | 172 | 172 | 173.07 | 168.93 | 423,648 |
April 11, 2025 | 167.44 | 169.42 | 169.42 | 170 | 165.86 | 486,935 |
April 10, 2025 | 169.45 | 167.22 | 167.22 | 169.68 | 163.71 | 720,872 |
April 09, 2025 | 160.91 | 174.14 | 174.14 | 174.48 | 160 | 1.15M |
April 08, 2025 | 167.27 | 159.32 | 159.32 | 167.86 | 157.61 | 624,540 |