164.43
-2.51(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 167.86 | 164.43 | 164.43 | 168.47 | 163.97 | 2.8M |
| August 21, 2025 | 165.62 | 166.94 | 166.94 | 167.8 | 165.43 | 1.87M |
| August 20, 2025 | 164.46 | 165.99 | 165.99 | 167.32 | 164.46 | 2.13M |
| August 19, 2025 | 162.41 | 163.57 | 163.57 | 163.61 | 162.29 | 1.69M |
| August 18, 2025 | 163.27 | 162.41 | 162.41 | 164.41 | 162 | 1.67M |
| August 15, 2025 | 162.07 | 162.9 | 162.9 | 163.33 | 161.26 | 2.49M |
| August 14, 2025 | 163.54 | 161.88 | 161.88 | 164.36 | 161.74 | 1.7M |
| August 13, 2025 | 165.26 | 163.04 | 163.04 | 165.51 | 161.27 | 3.03M |
| August 12, 2025 | 167.45 | 164.79 | 164.79 | 167.45 | 162.19 | 2.51M |
| August 11, 2025 | 167.9 | 168.03 | 168.03 | 169.57 | 167.02 | 2.48M |
| August 08, 2025 | 170.12 | 168.03 | 168.03 | 170.89 | 168.03 | 1.98M |
| August 07, 2025 | 168.88 | 169.68 | 169.68 | 170.51 | 168.78 | 2.66M |
| August 06, 2025 | 169.74 | 168.96 | 168.96 | 171.09 | 168.86 | 3.11M |
| August 05, 2025 | 168.82 | 169.69 | 169.69 | 170.3 | 168 | 3.13M |
| August 04, 2025 | 165.73 | 168.78 | 168.78 | 169 | 165.71 | 2.86M |
| August 01, 2025 | 166.86 | 166.24 | 166.24 | 167.78 | 165.12 | 2.41M |
| July 31, 2025 | 165.81 | 165.07 | 165.07 | 167.32 | 164.88 | 2.91M |
| July 30, 2025 | 165.93 | 166.38 | 166.38 | 168.84 | 165.56 | 2.46M |
| July 29, 2025 | 162.48 | 165.96 | 165.96 | 167.2 | 160.51 | 5.27M |
| July 28, 2025 | 161.2 | 158.29 | 158.29 | 161.29 | 158.24 | 2.18M |
| July 25, 2025 | 161.19 | 161.56 | 161.56 | 162.26 | 160.2 | 1.59M |
| July 24, 2025 | 161.51 | 161.4 | 161.4 | 162.23 | 159.38 | 2.42M |
| July 23, 2025 | 160.63 | 161.63 | 161.63 | 161.74 | 159.66 | 1.45M |
| July 22, 2025 | 160.68 | 161.09 | 161.09 | 161.49 | 159.82 | 1.9M |
| July 21, 2025 | 158.8 | 160.32 | 160.32 | 160.94 | 158.46 | 1.48M |
| July 18, 2025 | 157.53 | 159.05 | 159.05 | 159.57 | 156.96 | 1.56M |
| July 17, 2025 | 157.28 | 157.63 | 157.63 | 157.94 | 156.47 | 1.48M |
| July 16, 2025 | 157.53 | 157.55 | 157.55 | 158.41 | 156.23 | 1.82M |
| July 15, 2025 | 157.63 | 156.71 | 156.71 | 158.55 | 155.33 | 2.1M |
| July 14, 2025 | 155.35 | 158.07 | 158.07 | 158.22 | 155.35 | 2.73M |
| July 11, 2025 | 152.12 | 155.16 | 155.16 | 155.52 | 151.92 | 2.46M |
| July 10, 2025 | 151.81 | 152.72 | 152.72 | 153.61 | 150.78 | 2.22M |
| July 09, 2025 | 151.17 | 152.25 | 152.25 | 153.18 | 150.7 | 3.12M |
| July 08, 2025 | 153.42 | 151.76 | 151.76 | 154 | 150.53 | 2.42M |
| July 07, 2025 | 153.61 | 154.23 | 154.23 | 154.73 | 152.74 | 3.11M |
| July 03, 2025 | 151.81 | 152.77 | 152.77 | 153.1 | 150.2 | 1.51M |
| July 02, 2025 | 151.07 | 150.71 | 150.71 | 151.73 | 148.97 | 2.92M |
| July 01, 2025 | 154.16 | 151.6 | 151.6 | 154.79 | 150 | 3.23M |
| June 30, 2025 | 151.87 | 153.73 | 153.73 | 153.88 | 150.01 | 4.62M |
| June 27, 2025 | 153.08 | 152.13 | 152.13 | 153.42 | 151.92 | 3.37M |
| June 26, 2025 | 155.01 | 153.48 | 153.48 | 156.22 | 151.72 | 3.15M |
| June 25, 2025 | 153.03 | 153.43 | 153.43 | 154.86 | 152.16 | 3.11M |
| June 24, 2025 | 153.26 | 154.25 | 154.25 | 155.39 | 152.5 | 4.94M |
| June 23, 2025 | 152.82 | 154.12 | 154.12 | 154.85 | 152.25 | 5.19M |
| June 20, 2025 | 152.91 | 151.24 | 151.24 | 154.2 | 151.14 | 11.34M |
| June 18, 2025 | 152 | 153.18 | 153.18 | 153.92 | 151.09 | 4.26M |
| June 17, 2025 | 150.82 | 151.87 | 151.87 | 152.06 | 149.7 | 4.06M |
| June 16, 2025 | 152.89 | 150.58 | 150.58 | 154.13 | 150.05 | 2.21M |
| June 13, 2025 | 151.98 | 152.4 | 152.4 | 152.44 | 150.49 | 2.49M |
| June 12, 2025 | 151.66 | 151.91 | 151.91 | 152.93 | 150.87 | 1.56M |
| June 11, 2025 | 150.6 | 150.24 | 150.24 | 151.5 | 148.7 | 2M |
| June 10, 2025 | 150 | 150.9 | 150.9 | 151.61 | 149.82 | 2.39M |
| June 09, 2025 | 152.13 | 150.31 | 150.31 | 153.8 | 148.6 | 4.4M |
| June 06, 2025 | 153.22 | 154.45 | 154.45 | 154.57 | 152.61 | 1.91M |
| June 05, 2025 | 152.05 | 153.03 | 153.03 | 153.92 | 150.56 | 2.56M |
| June 04, 2025 | 151.88 | 152.05 | 152.05 | 153.1 | 150.34 | 2.57M |
| June 03, 2025 | 155.38 | 152.2 | 152.2 | 155.7 | 151.4 | 2.41M |
| June 02, 2025 | 153.2 | 155.22 | 155.22 | 155.32 | 152.79 | 2.09M |
| May 30, 2025 | 153.2 | 154.28 | 154.28 | 154.91 | 152.04 | 7.38M |
| May 29, 2025 | 151.38 | 153.07 | 153.07 | 153.35 | 150.4 | 2.82M |