161.05
-2.14(-1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 162.21 | 161.05 | 161.05 | 162.57 | 160.51 | 1.08M |
| August 15, 2025 | 166.03 | 163.19 | 163.19 | 166.58 | 163.12 | 1.53M |
| August 14, 2025 | 166.98 | 165.51 | 165.51 | 167.31 | 163.17 | 1.44M |
| August 13, 2025 | 167.88 | 166.74 | 166.74 | 168.6 | 163.47 | 1.78M |
| August 12, 2025 | 165.61 | 168.04 | 168.04 | 168.64 | 164.53 | 1.6M |
| August 11, 2025 | 165.11 | 166.11 | 166.11 | 168.61 | 164.48 | 1.88M |
| August 08, 2025 | 168.38 | 165.09 | 165.09 | 170.62 | 164.37 | 2.02M |
| August 07, 2025 | 166.34 | 166.89 | 166.89 | 169.49 | 163.54 | 2.04M |
| August 06, 2025 | 165.4 | 163.05 | 163.05 | 166 | 162.86 | 1.7M |
| August 05, 2025 | 165.25 | 163.63 | 163.63 | 165.25 | 160.55 | 2.05M |
| August 04, 2025 | 163.52 | 164.82 | 164.82 | 166.11 | 163.52 | 1.24M |
| August 01, 2025 | 163.67 | 162.92 | 162.92 | 165.46 | 160.58 | 1.76M |
| July 31, 2025 | 165.83 | 166.41 | 166.41 | 169.2 | 165.49 | 1.57M |
| July 30, 2025 | 168.55 | 167.37 | 167.37 | 169.41 | 166.74 | 1.42M |
| July 29, 2025 | 168.36 | 169.56 | 169.56 | 169.65 | 166.59 | 1.12M |
| July 28, 2025 | 167.27 | 167.32 | 167.32 | 168.68 | 165.99 | 1.01M |
| July 25, 2025 | 166.52 | 165.6 | 165.6 | 166.52 | 165.28 | 1.28M |
| July 24, 2025 | 165.07 | 165.64 | 165.64 | 167.05 | 164.23 | 1.45M |
| July 23, 2025 | 162.24 | 164.92 | 164.92 | 165.22 | 161.34 | 1.46M |
| July 22, 2025 | 163.35 | 162.53 | 162.53 | 164.37 | 161.47 | 1.65M |
| July 21, 2025 | 170.27 | 163.3 | 163.3 | 171.09 | 162.8 | 1.42M |
| July 18, 2025 | 167.74 | 171.11 | 171.11 | 172.7 | 167.51 | 1.44M |
| July 17, 2025 | 164.93 | 166.48 | 166.48 | 166.97 | 163.23 | 1.45M |
| July 16, 2025 | 169.2 | 165.99 | 165.99 | 169.42 | 163.8 | 1.36M |
| July 15, 2025 | 172.8 | 169.31 | 169.31 | 172.8 | 168.02 | 897,183 |
| July 14, 2025 | 171.44 | 172.46 | 172.46 | 173.02 | 170.46 | 935,000 |
| July 11, 2025 | 170.55 | 171.9 | 171.9 | 172.58 | 170.39 | 801,427 |
| July 10, 2025 | 169.41 | 170.74 | 170.74 | 171.12 | 168.01 | 1.13M |
| July 09, 2025 | 174.1 | 170.69 | 170.69 | 174.34 | 170.67 | 930,261 |
| July 08, 2025 | 171.87 | 174.4 | 174.4 | 174.95 | 171 | 1.72M |
| July 07, 2025 | 171.32 | 172.46 | 172.46 | 172.72 | 169.43 | 1.37M |
| July 03, 2025 | 174.29 | 173.52 | 173.52 | 175.17 | 172.76 | 760,700 |
| July 02, 2025 | 173.3 | 173.78 | 173.78 | 174.8 | 169.99 | 1.32M |
| July 01, 2025 | 174.71 | 171.97 | 171.97 | 174.75 | 169.95 | 1.83M |
| June 30, 2025 | 174.51 | 174.08 | 174.08 | 176.09 | 173.11 | 2.12M |
| June 27, 2025 | 175.2 | 174.38 | 174.38 | 176.54 | 173.09 | 2.89M |
| June 26, 2025 | 170.74 | 175.84 | 175.84 | 176.33 | 170.46 | 1.49M |
| June 25, 2025 | 168.42 | 170.49 | 170.49 | 172.55 | 166.17 | 1.98M |
| June 24, 2025 | 163.64 | 167.73 | 167.73 | 168.05 | 162 | 2.04M |
| June 23, 2025 | 172.12 | 164.73 | 164.73 | 172.73 | 164.15 | 1.89M |
| June 20, 2025 | 169.47 | 170.66 | 170.66 | 171.8 | 169.47 | 2.21M |
| June 18, 2025 | 170.23 | 169.32 | 169.32 | 171.28 | 167.83 | 1.68M |
| June 17, 2025 | 172.85 | 169.65 | 169.65 | 173.74 | 169.63 | 1.27M |
| June 16, 2025 | 173.59 | 171.5 | 171.5 | 177.65 | 170.51 | 2.27M |
| June 13, 2025 | 173.92 | 174.81 | 174.81 | 175.99 | 171.01 | 2.71M |
| June 12, 2025 | 168.03 | 169.14 | 169.14 | 170.27 | 167.59 | 1.46M |
| June 11, 2025 | 167.94 | 169.78 | 169.78 | 170.04 | 166.64 | 2.02M |
| June 10, 2025 | 163.82 | 165.13 | 165.13 | 166.22 | 163.43 | 1.59M |
| June 09, 2025 | 168.09 | 162.8 | 162.8 | 169.37 | 162.73 | 1.92M |
| June 06, 2025 | 165.94 | 167.1 | 167.1 | 167.84 | 165.19 | 1.92M |
| June 05, 2025 | 161.64 | 164.13 | 164.13 | 164.98 | 160.04 | 1.9M |
| June 04, 2025 | 164.13 | 160.68 | 160.68 | 166.61 | 158.65 | 2.49M |
| June 03, 2025 | 162.75 | 164.93 | 164.93 | 166.35 | 161.98 | 1.98M |
| June 02, 2025 | 162.1 | 162.35 | 162.35 | 162.62 | 158.15 | 1.82M |
| May 30, 2025 | 157.47 | 157.93 | 157.93 | 158.96 | 155.45 | 4.01M |
| May 29, 2025 | 158.69 | 158.49 | 158.49 | 159.34 | 156.17 | 1.66M |
| May 28, 2025 | 162.44 | 159.34 | 159.34 | 163.38 | 159.01 | 1.29M |
| May 27, 2025 | 162.34 | 161.46 | 161.46 | 162.66 | 160.09 | 1.51M |
| May 23, 2025 | 157.66 | 160.46 | 160.46 | 161.01 | 157.66 | 1.48M |
| May 22, 2025 | 159.68 | 159.09 | 159.09 | 160.09 | 157.2 | 1.34M |