162.54
-0.7(-0.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 163.68 | 162.54 | 162.53 | 163.71 | 162.53 | 162 |
September 04, 2025 | 163.76 | 163.24 | 163.24 | 163.76 | 162 | 227 |
September 03, 2025 | 167 | 162.69 | 162.69 | 167.32 | 162.69 | 569 |
September 02, 2025 | 164.63 | 164.25 | 164.25 | 165.39 | 163.32 | 2,751 |
August 29, 2025 | 166.62 | 166.57 | 166.57 | 167 | 165.36 | 10,204 |
August 28, 2025 | 164.96 | 166.56 | 166.56 | 167.15 | 164.96 | 28 |
August 27, 2025 | 165.03 | 165.62 | 165.62 | 166.56 | 164.8 | 34 |
August 26, 2025 | 165.89 | 165.89 | 165.89 | 166.17 | 165.31 | 190 |
August 22, 2025 | 163.62 | 164.05 | 164.05 | 165.95 | 162.66 | 609 |
August 21, 2025 | 161.73 | 162.58 | 162.58 | 163.45 | 160.31 | 139 |
August 20, 2025 | 163 | 160.61 | 160.61 | 163 | 160.61 | 352 |
August 19, 2025 | 161.61 | 162.36 | 162.36 | 163.67 | 161.61 | 1,775 |
August 18, 2025 | 161.48 | 161.36 | 161.36 | 162.85 | 160.07 | 50 |
August 15, 2025 | 162.4 | 161.69 | 161.69 | 162.69 | 161.5 | 348 |
August 14, 2025 | 157.96 | 162.79 | 162.79 | 162.79 | 157.03 | 83 |
August 13, 2025 | 159.66 | 159.26 | 159.26 | 160 | 157.94 | 380 |
August 12, 2025 | 157.4 | 157.26 | 157.26 | 157.4 | 154.46 | 14,974 |
August 11, 2025 | 153.54 | 153.03 | 153.03 | 155.59 | 152.1 | 134 |
August 08, 2025 | 147.15 | 151.83 | 151.83 | 155.71 | 147.15 | 1,750 |
August 07, 2025 | 150.16 | 148.88 | 148.88 | 150.47 | 147.34 | 231 |
August 06, 2025 | 149.76 | 149.85 | 149.85 | 150.55 | 148.18 | 20 |
August 05, 2025 | 150.77 | 149.39 | 149.96 | 152.42 | 149.39 | 38 |
August 04, 2025 | 146.23 | 151.03 | 151.03 | 151.03 | 146.23 | 221 |
August 01, 2025 | 151.57 | 143.77 | 143.77 | 151.57 | 143.25 | 674 |
July 31, 2025 | 151.17 | 150.41 | 150.41 | 152.87 | 149.41 | 108 |
July 30, 2025 | 149.03 | 153.32 | 153.32 | 153.32 | 149.03 | 271 |
July 29, 2025 | 153.07 | 151.29 | 151.29 | 154 | 151.29 | 73 |
July 28, 2025 | 151.14 | 152.33 | 152.33 | 153.99 | 150.76 | 529 |
July 25, 2025 | 151.76 | 152.43 | 152.74 | 153.62 | 151.09 | 5,564 |
July 24, 2025 | 154.03 | 153.63 | 153.63 | 154.97 | 153.63 | 91 |
July 23, 2025 | 152 | 152.89 | 152.89 | 152.9 | 150.17 | 967 |
July 22, 2025 | 149.4 | 149.01 | 149.01 | 149.91 | 147.47 | 322 |
July 21, 2025 | 150.01 | 150.15 | 150.15 | 151.17 | 149.59 | 106 |
July 18, 2025 | 152.34 | 148.87 | 148.87 | 152.34 | 148.79 | 186 |
July 17, 2025 | 148.62 | 148.84 | 148.84 | 150.12 | 147.48 | 376 |
July 16, 2025 | 146.23 | 146.98 | 146.98 | 147.59 | 145.92 | 1,290 |
July 15, 2025 | 147.46 | 147 | 147 | 148.97 | 146.94 | 176 |
July 14, 2025 | 145.72 | 146.64 | 146.64 | 146.65 | 143.96 | 97 |
July 11, 2025 | 144.26 | 143.3 | 143.68 | 144.51 | 143.25 | 44 |
July 10, 2025 | 143.76 | 144.62 | 144.62 | 144.62 | 142.91 | 26 |
July 09, 2025 | 144.99 | 145.62 | 145.62 | 145.62 | 144.99 | 236 |
July 08, 2025 | 147.36 | 144.2 | 144.2 | 147.64 | 142.32 | 1,044 |
July 07, 2025 | 150.01 | 149 | 149 | 150.01 | 147.98 | 279 |
July 03, 2025 | 148.54 | 150.31 | 150.31 | 150.57 | 148.54 | 89 |
July 02, 2025 | 150.7 | 149.59 | 149.59 | 150.7 | 149.13 | 30 |
July 01, 2025 | 151.92 | 151 | 151 | 152.17 | 149.37 | 1,232 |
June 30, 2025 | 150.08 | 150.5 | 150.5 | 150.94 | 150.07 | 387 |
June 27, 2025 | 147.74 | 150.48 | 150.48 | 150.48 | 147.29 | 274 |
June 26, 2025 | 148.09 | 144.7 | 144.7 | 148.09 | 144.48 | 157 |
June 25, 2025 | 146.75 | 146.03 | 146.03 | 147.61 | 145.52 | 133 |
June 24, 2025 | 149.47 | 148.43 | 148.43 | 151.75 | 148.43 | 5 |
June 23, 2025 | 148.51 | 150.03 | 150.03 | 151.43 | 147.96 | 257 |
June 20, 2025 | 149.16 | 150.68 | 150.68 | 150.68 | 148.3 | 435 |
June 18, 2025 | 146.72 | 147.87 | 147.87 | 148.27 | 146.7 | 1,176 |
June 17, 2025 | 141.58 | 144.93 | 144.93 | 144.93 | 141.3 | 639 |
June 16, 2025 | 139.93 | 142.37 | 142.37 | 142.72 | 139.93 | 188 |
June 13, 2025 | 139.33 | 139.36 | 139.36 | 139.72 | 138.12 | 197 |
June 12, 2025 | 142.65 | 141.79 | 141.35 | 143.16 | 141.1 | 200 |
June 11, 2025 | 144.98 | 143.94 | 143.94 | 144.98 | 143.38 | 523 |
June 10, 2025 | 144.7 | 142.41 | 142.41 | 144.7 | 142.4 | 101 |