165.38
-5.38(-3.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 171.55 | 170.76 | 170.76 | 171.55 | 168.09 | 63,235 |
| August 14, 2025 | 170.59 | 170.65 | 170.65 | 171.41 | 168.7 | 30,200 |
| August 13, 2025 | 169.74 | 172.28 | 172.28 | 173.09 | 168.8 | 46,100 |
| August 12, 2025 | 163.09 | 168.29 | 168.29 | 168.78 | 163.09 | 37,245 |
| August 11, 2025 | 161.83 | 161.31 | 161.31 | 162 | 158.11 | 61,200 |
| August 08, 2025 | 160.73 | 160.83 | 160.83 | 161.54 | 158.48 | 33,400 |
| August 07, 2025 | 161.88 | 159.58 | 159.58 | 161.88 | 156.29 | 29,646 |
| August 06, 2025 | 159.89 | 160.8 | 160.8 | 161.04 | 157.63 | 36,000 |
| August 05, 2025 | 157.99 | 159.42 | 159.42 | 159.42 | 155.86 | 32,700 |
| August 04, 2025 | 155.75 | 158.5 | 158.5 | 158.5 | 154.99 | 35,500 |
| August 01, 2025 | 153.31 | 154.36 | 154.36 | 156.03 | 150.43 | 59,200 |
| July 31, 2025 | 156.81 | 157.32 | 157.32 | 159.47 | 156.73 | 55,000 |
| July 30, 2025 | 159.12 | 157.8 | 157.8 | 161.16 | 156.29 | 59,500 |
| July 29, 2025 | 163.43 | 159.13 | 159.13 | 163.81 | 157.72 | 77,739 |
| July 28, 2025 | 160.1 | 162.31 | 162.31 | 162.96 | 158.5 | 67,310 |
| July 25, 2025 | 155.74 | 159.09 | 159.09 | 160 | 152.9 | 69,500 |
| July 24, 2025 | 163.82 | 154.82 | 154.82 | 163.82 | 147.44 | 96,314 |
| July 23, 2025 | 166.71 | 171.3 | 171.3 | 172.64 | 166.71 | 43,900 |
| July 22, 2025 | 162.65 | 165.07 | 165.07 | 167.61 | 162.1 | 37,500 |
| July 21, 2025 | 164.73 | 162.65 | 162.65 | 166.11 | 162.3 | 45,800 |
| July 18, 2025 | 168.65 | 164.79 | 164.79 | 168.65 | 163 | 54,400 |
| July 17, 2025 | 166.83 | 166.42 | 166.42 | 169.99 | 166.14 | 37,228 |
| July 16, 2025 | 163.11 | 168.03 | 168.03 | 169.59 | 162.15 | 82,800 |
| July 15, 2025 | 170.51 | 162.83 | 162.83 | 170.77 | 162.83 | 35,003 |
| July 14, 2025 | 171.05 | 170.43 | 170.43 | 173.1 | 169.94 | 37,620 |
| July 11, 2025 | 174.41 | 170.6 | 170.6 | 175.75 | 170.26 | 76,700 |
| July 10, 2025 | 174.98 | 175.06 | 175.06 | 177.25 | 173.41 | 71,000 |
| July 09, 2025 | 171.67 | 174.97 | 174.97 | 175 | 170.11 | 69,200 |
| July 08, 2025 | 173.77 | 172.67 | 172.67 | 176.19 | 172.54 | 95,900 |
| July 07, 2025 | 173.57 | 173.28 | 173.28 | 175.78 | 170 | 58,519 |
| July 03, 2025 | 173.5 | 174.76 | 174.76 | 175.68 | 173.43 | 59,536 |
| July 02, 2025 | 168.18 | 173.24 | 173.24 | 173.56 | 168.18 | 152,900 |
| July 01, 2025 | 163.77 | 169.09 | 169.09 | 170.27 | 163.77 | 35,700 |
| June 30, 2025 | 169.68 | 165.12 | 165.12 | 169.68 | 165 | 54,743 |
| June 27, 2025 | 169.99 | 168.08 | 168.08 | 170.44 | 166.62 | 131,600 |
| June 26, 2025 | 164 | 169.1 | 169.1 | 169.15 | 163.12 | 70,400 |
| June 25, 2025 | 159.2 | 164.51 | 164.51 | 165.34 | 157.51 | 42,800 |
| June 24, 2025 | 157.68 | 159.36 | 159.36 | 162.15 | 157.68 | 58,100 |
| June 23, 2025 | 156.92 | 156.33 | 156.33 | 158.34 | 153.76 | 94,707 |
| June 20, 2025 | 161.57 | 157.05 | 157.05 | 163.31 | 156.81 | 113,504 |
| June 18, 2025 | 155.45 | 159.46 | 159.46 | 161.35 | 155.45 | 48,301 |
| June 17, 2025 | 153.18 | 155.64 | 155.64 | 156.28 | 153.04 | 47,100 |
| June 16, 2025 | 151.51 | 153.37 | 153.37 | 154.66 | 151.51 | 44,524 |
| June 13, 2025 | 152.15 | 150.79 | 150.79 | 154.16 | 148.88 | 49,116 |
| June 12, 2025 | 156.1 | 154.08 | 154.08 | 157.07 | 153.67 | 45,500 |
| June 11, 2025 | 159.54 | 157.04 | 157.04 | 161 | 156.79 | 38,620 |
| June 10, 2025 | 157.74 | 157.79 | 157.79 | 160.55 | 157.48 | 83,814 |
| June 09, 2025 | 162.49 | 157.61 | 157.61 | 164 | 157.6 | 119,600 |
| June 06, 2025 | 158.89 | 162.99 | 162.99 | 162.99 | 157.23 | 34,244 |
| June 05, 2025 | 157.79 | 156.73 | 156.73 | 159.51 | 154.41 | 50,600 |
| June 04, 2025 | 156.62 | 156.68 | 156.68 | 159.31 | 155.9 | 43,421 |
| June 03, 2025 | 155.07 | 157.28 | 157.28 | 159.06 | 153.75 | 25,300 |
| June 02, 2025 | 155 | 155.54 | 155.54 | 156.67 | 154.43 | 28,741 |
| May 30, 2025 | 154.37 | 154.48 | 154.48 | 155.64 | 153.5 | 33,100 |
| May 29, 2025 | 154.35 | 156.21 | 156.21 | 156.21 | 152.36 | 32,204 |
| May 28, 2025 | 149.98 | 152.6 | 152.6 | 153.02 | 148.8 | 33,809 |
| May 27, 2025 | 145.25 | 151.12 | 151.12 | 151.2 | 145.25 | 23,225 |
| May 23, 2025 | 139.96 | 143.45 | 143.45 | 145.39 | 139.89 | 25,057 |
| May 22, 2025 | 143.99 | 142.79 | 142.79 | 145.65 | 142.79 | 31,033 |
| May 21, 2025 | 146.87 | 143.69 | 143.69 | 150 | 143.68 | 28,147 |