185.79
+4.89287(+2.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 182.4 | 185.79 | 185.79 | 186.35 | 182.25 | 355,662 |
| August 15, 2025 | 185.21 | 180.89 | 180.89 | 185.21 | 180.61 | 444,564 |
| August 14, 2025 | 200.24 | 200.77 | 200.77 | 201.18 | 198.92 | 351,903 |
| August 13, 2025 | 199.81 | 205.16 | 205.16 | 205.16 | 199.81 | 511,367 |
| August 12, 2025 | 193.58 | 201.21 | 201.21 | 201.21 | 193.58 | 471,188 |
| August 11, 2025 | 192.75 | 193.86 | 193.86 | 193.86 | 191.76 | 487,551 |
| August 08, 2025 | 186.86 | 185.71 | 185.71 | 187.22 | 184.06 | 463,128 |
| August 07, 2025 | 199.16 | 186.27 | 186.27 | 199.16 | 186.27 | 558,582 |
| August 06, 2025 | 197.62 | 187.51 | 187.51 | 197.62 | 187.51 | 480,354 |
| August 05, 2025 | 201.42 | 187.95 | 187.95 | 201.42 | 187.95 | 822,834 |
| August 04, 2025 | 195.11 | 190.06 | 190.06 | 195.11 | 190.06 | 914,444 |
| August 01, 2025 | 191.42 | 184.99 | 184.99 | 191.42 | 184.99 | 905,557 |
| July 31, 2025 | 190.48 | 197.1 | 197.1 | 202.8 | 190.48 | 2.05M |
| July 30, 2025 | 206.56 | 202.64 | 202.64 | 207.92 | 200.8 | 1.2M |
| July 29, 2025 | 207.5 | 203.95 | 203.95 | 207.5 | 203.85 | 964,749 |
| July 28, 2025 | 205.04 | 205.86 | 205.86 | 206.19 | 200.39 | 727,297 |
| July 25, 2025 | 202.32 | 202.29 | 202.29 | 202.8 | 200.05 | 659,283 |
| July 24, 2025 | 202.66 | 199.76 | 199.76 | 202.94 | 199.76 | 754,526 |
| July 23, 2025 | 200.43 | 200.49 | 200.49 | 201.08 | 198.56 | 642,484 |
| July 22, 2025 | 193.88 | 196.09 | 196.09 | 196.36 | 193.57 | 623,179 |
| July 21, 2025 | 197.48 | 191.84 | 191.84 | 197.48 | 191.84 | 486,152 |
| July 18, 2025 | 196.5 | 194.22 | 194.22 | 196.5 | 193.9 | 564,014 |
| July 17, 2025 | 190.11 | 193.72 | 193.72 | 194.77 | 190.11 | 781,640 |
| July 16, 2025 | 188.45 | 187.9 | 187.9 | 188.68 | 186.12 | 1.12M |
| July 15, 2025 | 190.38 | 186.92 | 186.92 | 190.38 | 186.92 | 622,577 |
| July 14, 2025 | 194.44 | 194.14 | 194.14 | 195.65 | 193.14 | 466,383 |
| July 11, 2025 | 195 | 195.14 | 195.14 | 196.59 | 193.61 | 505,194 |
| July 10, 2025 | 193.2 | 195.4 | 195.4 | 197.89 | 191.42 | 721,879 |
| July 09, 2025 | 192.23 | 192.52 | 192.52 | 193.28 | 188.53 | 634,794 |
| July 08, 2025 | 186 | 189.84 | 189.84 | 191.07 | 185.44 | 788,925 |
| July 07, 2025 | 187.07 | 184.74 | 184.74 | 188.98 | 183.45 | 690,654 |
| July 03, 2025 | 180.03 | 190.48 | 190.48 | 190.48 | 180.03 | 468,772 |
| July 02, 2025 | 183.11 | 185.98 | 185.98 | 186.26 | 180.13 | 456,544 |
| July 01, 2025 | 175.77 | 185.51 | 185.51 | 185.51 | 175.77 | 848,107 |
| June 30, 2025 | 168.86 | 179.81 | 179.81 | 179.81 | 168.86 | 532,236 |
| June 27, 2025 | 164.55 | 161.27 | 161.27 | 164.55 | 160.77 | 892,770 |
| June 26, 2025 | 160.68 | 161.83 | 161.83 | 162.32 | 159.85 | 457,575 |
| June 25, 2025 | 162.5 | 158.37 | 158.37 | 162.5 | 158.37 | 365,005 |
| June 24, 2025 | 161.13 | 160.86 | 160.86 | 161.43 | 159.72 | 537,396 |
| June 23, 2025 | 158.7 | 161.62 | 161.62 | 162.1 | 158.7 | 655,059 |
| June 20, 2025 | 160.89 | 159.05 | 159.05 | 161.19 | 159.05 | 1.73M |
| June 18, 2025 | 154.97 | 157.77 | 157.77 | 160.72 | 154.97 | 774,889 |
| June 17, 2025 | 156.9 | 153.1 | 153.1 | 157.19 | 153.1 | 543,951 |
| June 16, 2025 | 149.37 | 147.97 | 147.97 | 149.37 | 147.97 | 492,204 |
| June 13, 2025 | 25.58 | 25.57 | 25.57 | 25.58 | 25.56 | 50,459 |
| June 12, 2025 | 25.58 | 25.57 | 25.57 | 25.58 | 25.56 | 49,386 |
| June 11, 2025 | 25.54 | 25.57 | 25.57 | 25.58 | 25.54 | 26,195 |
| June 10, 2025 | 25.54 | 25.57 | 25.57 | 25.58 | 25.54 | 52,284 |
| June 09, 2025 | 25.54 | 25.55 | 25.55 | 25.57 | 25.54 | 70,472 |
| June 06, 2025 | 25.56 | 25.56 | 25.56 | 25.57 | 25.54 | 37,213 |
| June 05, 2025 | 25.55 | 25.55 | 25.55 | 25.57 | 25.55 | 8,816 |
| June 04, 2025 | 25.57 | 25.54 | 25.54 | 25.57 | 25.53 | 32,036 |
| June 03, 2025 | 25.57 | 25.56 | 25.56 | 25.57 | 25.55 | 25,531 |
| June 02, 2025 | 25.5 | 25.55 | 25.55 | 25.6 | 25.5 | 38,730 |
| May 30, 2025 | 25.53 | 25.52 | 25.52 | 25.53 | 25.52 | 87,822 |
| May 29, 2025 | 25.51 | 25.53 | 25.53 | 25.53 | 25.51 | 14,475 |
| May 28, 2025 | 25.51 | 25.51 | 25.51 | 25.52 | 25.5 | 16,428 |
| May 27, 2025 | 25.52 | 25.5 | 25.5 | 25.52 | 25.5 | 25,735 |
| May 23, 2025 | 25.5 | 25.51 | 25.51 | 25.51 | 25.5 | 19,844 |
| May 22, 2025 | 25.49 | 25.49 | 25.49 | 25.51 | 25.49 | 35,080 |