173.93
+0.7(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 172.4 | 173.93 | 173.93 | 174.27 | 172.02 | 831,708 |
| August 20, 2025 | 175.66 | 173.23 | 173.23 | 176.03 | 173.05 | 1.01M |
| August 19, 2025 | 174.65 | 175.91 | 175.91 | 177.09 | 174.15 | 1.19M |
| August 18, 2025 | 173.07 | 173.88 | 173.88 | 174.64 | 172.15 | 1.22M |
| August 15, 2025 | 173.45 | 172.84 | 172.84 | 174.33 | 172.46 | 678,837 |
| August 14, 2025 | 174.24 | 172.91 | 172.91 | 174.54 | 171.96 | 1.13M |
| August 13, 2025 | 176.6 | 175.17 | 175.17 | 176.6 | 173.7 | 1.08M |
| August 12, 2025 | 175.53 | 176.71 | 176.71 | 176.92 | 174.46 | 1.11M |
| August 11, 2025 | 173.69 | 174.86 | 174.86 | 177.32 | 173.25 | 1.6M |
| August 08, 2025 | 173.94 | 172.84 | 172.84 | 179.68 | 170.18 | 3.21M |
| August 07, 2025 | 184.89 | 185.01 | 185.01 | 185.97 | 181.76 | 1.45M |
| August 06, 2025 | 182.7 | 184.39 | 184.39 | 184.8 | 181 | 734,745 |
| August 05, 2025 | 183.31 | 182.23 | 182.23 | 184.38 | 181.86 | 858,334 |
| August 04, 2025 | 183.55 | 184.79 | 184.79 | 185.53 | 182.07 | 678,490 |
| August 01, 2025 | 184.15 | 182.97 | 182.97 | 184.83 | 182 | 1.11M |
| July 31, 2025 | 185.21 | 185.13 | 185.13 | 186.39 | 184 | 600,281 |
| July 30, 2025 | 187.37 | 187.38 | 187.38 | 188.37 | 185.42 | 678,144 |
| July 29, 2025 | 187.21 | 184.58 | 184.58 | 187.21 | 183.5 | 711,641 |
| July 28, 2025 | 188.23 | 187.58 | 187.58 | 188.9 | 186.31 | 761,985 |
| July 25, 2025 | 185.5 | 188.14 | 188.14 | 188.29 | 184.44 | 651,064 |
| July 24, 2025 | 184.38 | 184.19 | 184.19 | 187.02 | 182.83 | 793,818 |
| July 23, 2025 | 184.87 | 186.49 | 186.49 | 187.25 | 184.45 | 957,119 |
| July 22, 2025 | 183.45 | 184.26 | 184.26 | 185.5 | 183.45 | 606,483 |
| July 21, 2025 | 184.57 | 183.01 | 183.01 | 185.18 | 182.99 | 617,951 |
| July 18, 2025 | 183.73 | 184.08 | 184.08 | 184.75 | 182.1 | 593,000 |
| July 17, 2025 | 183.1 | 182.58 | 182.58 | 185.44 | 181.32 | 1.01M |
| July 16, 2025 | 184.75 | 184.01 | 184.01 | 185.48 | 183.24 | 968,127 |
| July 15, 2025 | 188.4 | 184.66 | 184.66 | 188.96 | 184.2 | 571,265 |
| July 14, 2025 | 189.99 | 188.48 | 188.48 | 190.77 | 187.3 | 879,606 |
| July 11, 2025 | 185.88 | 188.09 | 188.09 | 188.3 | 185.6 | 595,572 |
| July 10, 2025 | 187.27 | 186.38 | 186.38 | 189.3 | 186.18 | 586,300 |
| July 09, 2025 | 188.65 | 186.57 | 186.57 | 188.65 | 185.74 | 583,500 |
| July 08, 2025 | 186.27 | 188.25 | 188.25 | 189.53 | 185.37 | 1.51M |
| July 07, 2025 | 188.41 | 185.99 | 186.09 | 188.77 | 184.72 | 716,009 |
| July 03, 2025 | 191.98 | 189.46 | 189.46 | 191.99 | 188.9 | 405,473 |
| July 02, 2025 | 189.61 | 191.13 | 191.13 | 192.33 | 187.79 | 1M |
| July 01, 2025 | 186.91 | 189.22 | 189.22 | 192.1 | 186.91 | 848,138 |
| June 30, 2025 | 187.2 | 187.41 | 187.41 | 189.42 | 186.23 | 995,943 |
| June 27, 2025 | 185.44 | 187.74 | 187.74 | 187.9 | 184.94 | 1.25M |
| June 26, 2025 | 184.81 | 185.03 | 185.03 | 185.29 | 183 | 976,133 |
| June 25, 2025 | 189.75 | 184.01 | 184.01 | 189.75 | 183.62 | 1.09M |
| June 24, 2025 | 189 | 188.79 | 188.79 | 190.1 | 187.31 | 954,825 |
| June 23, 2025 | 191.14 | 188.59 | 188.59 | 191.83 | 181.67 | 1.84M |
| June 20, 2025 | 194 | 193.02 | 193.02 | 194.22 | 190.98 | 2.48M |
| June 18, 2025 | 194.69 | 192.94 | 192.94 | 195.86 | 192.43 | 1.04M |
| June 17, 2025 | 191.55 | 194.55 | 194.55 | 194.83 | 190 | 1.82M |
| June 16, 2025 | 184.68 | 192.88 | 192.88 | 193.73 | 184.01 | 1.91M |
| June 13, 2025 | 184.32 | 182.29 | 182.29 | 186.1 | 181.21 | 858,821 |
| June 12, 2025 | 186.43 | 186.64 | 186.64 | 187.57 | 185.56 | 797,717 |
| June 11, 2025 | 189.06 | 187.84 | 187.84 | 190.44 | 187.29 | 651,200 |
| June 10, 2025 | 191.88 | 189.17 | 189.17 | 193.84 | 187.32 | 1.15M |
| June 09, 2025 | 194.75 | 194.78 | 194.78 | 195.61 | 193.84 | 454,405 |
| June 06, 2025 | 194.3 | 195.19 | 195.19 | 195.46 | 191.14 | 541,700 |
| June 05, 2025 | 195.11 | 191.68 | 191.68 | 195.49 | 190.88 | 556,252 |
| June 04, 2025 | 196.03 | 195.11 | 195.11 | 196.77 | 195.07 | 569,630 |
| June 03, 2025 | 193.58 | 195.92 | 195.92 | 196.57 | 192.41 | 653,539 |
| June 02, 2025 | 194.18 | 194.67 | 193.99 | 195.26 | 191.15 | 1M |
| May 30, 2025 | 195.62 | 195.21 | 194.53 | 195.98 | 192.65 | 887,600 |
| May 29, 2025 | 196.32 | 195.79 | 195.1 | 197.99 | 194.79 | 1.08M |
| May 28, 2025 | 199.24 | 196.32 | 196.32 | 199.71 | 196.23 | 953,648 |