177.17
-3.85(-2.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 179.73 | 177.17 | 177.17 | 180 | 173.38 | 59.89M |
| August 14, 2025 | 182.46 | 181 | 181 | 185.33 | 179.2 | 52.5M |
| August 13, 2025 | 189.05 | 184.32 | 184.32 | 189.46 | 183.59 | 53.2M |
| August 12, 2025 | 184.7 | 186.97 | 186.97 | 188.15 | 182.1 | 54.6M |
| August 11, 2025 | 186.47 | 182.68 | 182.68 | 187.18 | 181.92 | 55.65M |
| August 08, 2025 | 184.74 | 186.96 | 186.96 | 187.99 | 184.41 | 62.07M |
| August 07, 2025 | 181.01 | 182.2 | 182.2 | 184.48 | 178.17 | 75.9M |
| August 06, 2025 | 171.21 | 179.59 | 179.59 | 180.58 | 171.01 | 78.4M |
| August 05, 2025 | 171.81 | 173.27 | 173.27 | 176.33 | 169.22 | 127.42M |
| August 04, 2025 | 158.53 | 160.66 | 160.66 | 161.4 | 157.93 | 74.78M |
| August 01, 2025 | 155.05 | 154.27 | 154.27 | 158.19 | 151.06 | 58.57M |
| July 31, 2025 | 159.99 | 158.35 | 158.35 | 160.89 | 156.73 | 44.72M |
| July 30, 2025 | 157.37 | 158.63 | 158.63 | 159.38 | 156.56 | 39.43M |
| July 29, 2025 | 158.72 | 156.24 | 156.24 | 160.14 | 154.91 | 42.27M |
| July 28, 2025 | 159.88 | 157.88 | 157.88 | 160.28 | 153.04 | 63.89M |
| July 25, 2025 | 155.63 | 158.8 | 158.8 | 160.39 | 155.63 | 56.93M |
| July 24, 2025 | 153.98 | 154.86 | 154.86 | 155.63 | 152.57 | 38.34M |
| July 23, 2025 | 149.9 | 154.63 | 154.63 | 154.64 | 148.29 | 47M |
| July 22, 2025 | 150.85 | 149.07 | 149.07 | 151.79 | 145.06 | 49.32M |
| July 21, 2025 | 153.88 | 151.79 | 151.79 | 155.44 | 151.36 | 44.8M |
| July 18, 2025 | 154.86 | 153.55 | 153.55 | 154.91 | 151.92 | 43.12M |
| July 17, 2025 | 151.57 | 153.99 | 153.99 | 155.68 | 150.82 | 58.94M |
| July 16, 2025 | 149.3 | 150.91 | 150.91 | 151.49 | 147.67 | 57.34M |
| July 15, 2025 | 148.93 | 148.58 | 148.58 | 150.62 | 147.36 | 58.71M |
| July 14, 2025 | 142.72 | 149.15 | 149.15 | 149.57 | 142.22 | 79.01M |
| July 11, 2025 | 142.11 | 142.1 | 142.1 | 144.58 | 141.47 | 51.8M |
| July 10, 2025 | 143.31 | 142.5 | 142.5 | 145.16 | 139.53 | 64.02M |
| July 09, 2025 | 139.66 | 143.13 | 143.13 | 143.17 | 137.39 | 67.38M |
| July 08, 2025 | 138.78 | 139.71 | 139.71 | 139.85 | 135.79 | 59.48M |
| July 07, 2025 | 134.38 | 139.12 | 139.12 | 139.29 | 132.32 | 70.28M |
| July 03, 2025 | 134.36 | 133.98 | 133.98 | 135.62 | 132.52 | 41.36M |
| July 02, 2025 | 131.48 | 132.12 | 132.12 | 133.6 | 130.2 | 58.64M |
| July 01, 2025 | 135.31 | 130.68 | 130.68 | 136.32 | 128.51 | 88.75M |
| June 30, 2025 | 137.84 | 136.32 | 136.32 | 138.88 | 134.81 | 94.65M |
| June 27, 2025 | 144.87 | 130.78 | 130.78 | 144.97 | 130.6 | 126.58M |
| June 26, 2025 | 144.85 | 144.25 | 144.29 | 148.21 | 142.91 | 65.64M |
| June 25, 2025 | 144.52 | 142.9 | 142.9 | 147.67 | 141.53 | 56.38M |
| June 24, 2025 | 140.98 | 143.23 | 143.23 | 143.65 | 137.8 | 52.58M |
| June 23, 2025 | 138.9 | 139.92 | 139.92 | 142.15 | 135.96 | 70.5M |
| June 20, 2025 | 140.69 | 137.3 | 137.3 | 142.24 | 136.74 | 86.88M |
| June 18, 2025 | 139 | 139.96 | 139.96 | 140.36 | 137.49 | 58.03M |
| June 17, 2025 | 141.53 | 138.2 | 138.2 | 141.69 | 136.08 | 70.32M |
| June 16, 2025 | 140.03 | 141.41 | 141.41 | 144.86 | 139.81 | 79.73M |
| June 13, 2025 | 133.82 | 137.4 | 137.4 | 139.99 | 133.37 | 93.23M |
| June 12, 2025 | 136.43 | 135.19 | 135.19 | 137.1 | 134.65 | 55.99M |
| June 11, 2025 | 133.92 | 136.39 | 136.39 | 140 | 132.99 | 96.88M |
| June 10, 2025 | 131.02 | 132.81 | 132.81 | 134.07 | 129.41 | 69.31M |
| June 09, 2025 | 127.08 | 132.06 | 132.06 | 132.23 | 124.8 | 74.3M |
| June 06, 2025 | 123.75 | 127.72 | 127.72 | 128.13 | 121.92 | 86.82M |
| June 05, 2025 | 129.27 | 119.91 | 119.91 | 132.85 | 118.93 | 132.24M |
| June 04, 2025 | 132.8 | 130.01 | 130.01 | 132.95 | 125.58 | 96.48M |
| June 03, 2025 | 133.07 | 133.17 | 133.12 | 135.28 | 130.1 | 88.82M |
| June 02, 2025 | 131.45 | 132.04 | 132.04 | 134.47 | 128.86 | 92.12M |
| May 30, 2025 | 123.51 | 131.84 | 131.84 | 131.94 | 122.75 | 181.53M |
| May 29, 2025 | 125.41 | 122.32 | 122.32 | 126.47 | 121.53 | 62.59M |
| May 28, 2025 | 124.23 | 123.76 | 123.76 | 125.65 | 122.91 | 61.84M |
| May 27, 2025 | 126.89 | 123.39 | 123.39 | 127.88 | 120.88 | 85.93M |
| May 23, 2025 | 120.91 | 123.96 | 123.96 | 125.54 | 120.69 | 58.64M |
| May 22, 2025 | 121.93 | 123.99 | 123.99 | 126.33 | 121.38 | 67M |
| May 21, 2025 | 125.16 | 120.58 | 120.58 | 127.11 | 119.41 | 79.69M |