164.72
+2.885(+1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 161.57 | 164.72 | 164.72 | 165.38 | 160 | 175,783 |
| August 15, 2025 | 164.01 | 161.83 | 161.83 | 166.85 | 161.27 | 385,408 |
| August 14, 2025 | 162.95 | 163.82 | 163.82 | 166.02 | 161.63 | 370,100 |
| August 13, 2025 | 166.25 | 164.62 | 164.62 | 166.25 | 160.96 | 311,536 |
| August 12, 2025 | 154.73 | 164.91 | 164.91 | 165.65 | 154.73 | 440,336 |
| August 11, 2025 | 153.74 | 153.64 | 153.64 | 155.7 | 152.55 | 216,100 |
| August 08, 2025 | 156.56 | 153.5 | 153.5 | 157.92 | 152.65 | 297,400 |
| August 07, 2025 | 156.3 | 155.22 | 155.22 | 158 | 152.47 | 294,000 |
| August 06, 2025 | 158.35 | 156.19 | 156.19 | 158.51 | 155.46 | 207,600 |
| August 05, 2025 | 156.75 | 158.47 | 158.47 | 161.6 | 156.01 | 366,500 |
| August 04, 2025 | 148.22 | 156.85 | 156.85 | 158.88 | 147.49 | 414,000 |
| August 01, 2025 | 153.44 | 146.27 | 146.27 | 153.44 | 143.77 | 312,204 |
| July 31, 2025 | 146 | 156.54 | 156.54 | 158.11 | 142.41 | 480,879 |
| July 30, 2025 | 142.44 | 141.48 | 141.48 | 145 | 139.87 | 254,724 |
| July 29, 2025 | 140.19 | 141.8 | 141.8 | 142.28 | 139.55 | 244,403 |
| July 28, 2025 | 137.5 | 138.8 | 138.8 | 139.01 | 135.44 | 262,731 |
| July 25, 2025 | 135.31 | 136.67 | 136.67 | 137.07 | 133.59 | 163,500 |
| July 24, 2025 | 133.94 | 134.08 | 134.08 | 135.45 | 132.39 | 136,440 |
| July 23, 2025 | 130.62 | 133.83 | 133.83 | 134.22 | 130.62 | 121,813 |
| July 22, 2025 | 129.48 | 129.64 | 129.64 | 130.82 | 125.27 | 170,516 |
| July 21, 2025 | 131.53 | 130.27 | 130.27 | 132.71 | 130 | 90,233 |
| July 18, 2025 | 133.08 | 131.4 | 131.4 | 133.4 | 130.56 | 135,819 |
| July 17, 2025 | 129.41 | 132.44 | 132.44 | 134.35 | 128.6 | 201,300 |
| July 16, 2025 | 125.46 | 128.98 | 128.98 | 129.22 | 125 | 152,200 |
| July 15, 2025 | 129.39 | 125.37 | 125.27 | 129.5 | 125.28 | 127,842 |
| July 14, 2025 | 126.69 | 129.58 | 129.48 | 130.15 | 126.39 | 138,300 |
| July 11, 2025 | 127.5 | 126.67 | 126.57 | 127.99 | 125.31 | 135,428 |
| July 10, 2025 | 125.95 | 127.76 | 127.66 | 129.09 | 125.04 | 130,900 |
| July 09, 2025 | 126.5 | 126.39 | 126.29 | 127.09 | 124.99 | 130,349 |
| July 08, 2025 | 126 | 126.17 | 126.07 | 126.88 | 123.69 | 160,826 |
| July 07, 2025 | 127.13 | 126.08 | 125.98 | 128.06 | 124.75 | 135,829 |
| July 03, 2025 | 131 | 127.97 | 127.87 | 131.5 | 126.94 | 143,700 |
| July 02, 2025 | 128.09 | 130.35 | 130.35 | 130.9 | 127.12 | 242,995 |
| July 01, 2025 | 129.96 | 129.11 | 129.11 | 131.52 | 126.44 | 170,800 |
| June 30, 2025 | 131.56 | 130.98 | 130.98 | 132.91 | 128.98 | 200,361 |
| June 27, 2025 | 128.86 | 130.26 | 130.26 | 131.01 | 126.41 | 922,700 |
| June 26, 2025 | 136.97 | 127.73 | 127.73 | 139.98 | 124.24 | 551,400 |
| June 25, 2025 | 139.71 | 135.84 | 135.84 | 140.57 | 135.43 | 183,800 |
| June 24, 2025 | 138.1 | 139.27 | 139.27 | 139.38 | 136.97 | 157,437 |
| June 23, 2025 | 134.95 | 137.62 | 137.62 | 137.71 | 133.84 | 138,221 |
| June 20, 2025 | 136.78 | 135.59 | 135.59 | 137.5 | 134.52 | 173,735 |
| June 18, 2025 | 134.45 | 135.78 | 135.78 | 137.82 | 133.04 | 142,246 |
| June 17, 2025 | 133.02 | 134.45 | 134.45 | 135.51 | 131.33 | 136,600 |
| June 16, 2025 | 138.9 | 134.02 | 134.02 | 140 | 133.47 | 198,148 |
| June 13, 2025 | 139 | 137.95 | 137.95 | 140.35 | 137.17 | 182,889 |
| June 12, 2025 | 138 | 140.55 | 140.55 | 140.64 | 137.35 | 152,117 |
| June 11, 2025 | 133.35 | 138.28 | 138.28 | 139.47 | 132.83 | 245,700 |
| June 10, 2025 | 133.5 | 133.41 | 133.41 | 133.63 | 131.25 | 133,649 |
| June 09, 2025 | 134 | 133.28 | 133.28 | 134.98 | 130.52 | 174,302 |
| June 06, 2025 | 133.5 | 133.64 | 133.64 | 134.96 | 132.06 | 142,539 |
| June 05, 2025 | 130.91 | 131.85 | 131.85 | 133.49 | 130.62 | 148,401 |
| June 04, 2025 | 131.38 | 131.16 | 131.16 | 132.03 | 129.21 | 177,704 |
| June 03, 2025 | 130.3 | 131.37 | 131.37 | 133.59 | 129.01 | 449,843 |
| June 02, 2025 | 130 | 130.19 | 130.19 | 130.5 | 128.66 | 160,518 |
| May 30, 2025 | 129.5 | 130.09 | 130.09 | 130.49 | 127.59 | 279,600 |
| May 29, 2025 | 128.69 | 129.65 | 129.65 | 131.01 | 127.01 | 154,200 |
| May 28, 2025 | 130.17 | 128.28 | 128.28 | 130.4 | 127.97 | 148,233 |
| May 27, 2025 | 127.73 | 129.97 | 129.97 | 130 | 125.92 | 224,004 |
| May 23, 2025 | 125.32 | 126.69 | 126.69 | 128.56 | 124.5 | 182,936 |
| May 22, 2025 | 129.06 | 126.92 | 126.92 | 129.06 | 126.44 | 303,200 |