175.54
+3.552(+2.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 172.25 | 175.54 | 175.54 | 175.83 | 171.28 | 9,833 |
| September 25, 2025 | 179.52 | 171.98 | 171.98 | 179.9 | 171.21 | 23,141 |
| September 24, 2025 | 174.64 | 176.27 | 176.27 | 178.69 | 172.14 | 21,916 |
| September 23, 2025 | 172 | 173.91 | 173.91 | 176.17 | 171.62 | 17,425 |
| September 22, 2025 | 169 | 173.11 | 173.11 | 173.28 | 165.12 | 8,976 |
| September 19, 2025 | 170.28 | 169.02 | 169.02 | 170.85 | 167.55 | 6,986 |
| September 18, 2025 | 164.9 | 168.76 | 168.76 | 171.21 | 164.49 | 24,960 |
| September 17, 2025 | 162.27 | 164.18 | 164.18 | 165.68 | 162.11 | 7,961 |
| September 16, 2025 | 160.5 | 161.76 | 161.76 | 163.64 | 159.97 | 12,951 |
| September 15, 2025 | 160.95 | 161 | 161 | 162.11 | 159.29 | 13,794 |
| September 12, 2025 | 165.84 | 160.37 | 160.37 | 166.17 | 159.75 | 26,610 |
| September 11, 2025 | 164.23 | 166.89 | 166.89 | 168.54 | 163.5 | 13,129 |
| September 10, 2025 | 165.7 | 163.67 | 163.67 | 167.29 | 163.65 | 21,405 |
| September 09, 2025 | 167.48 | 165.66 | 165.66 | 169.15 | 164.5 | 17,302 |
| September 08, 2025 | 168.3 | 167.53 | 167.53 | 169.55 | 162.8 | 53,151 |
| September 05, 2025 | 173.65 | 168.55 | 168.71 | 176.06 | 163.98 | 177,217 |
| September 04, 2025 | 199.59 | 204.11 | 204.11 | 204.23 | 198.5 | 11,984 |
| September 03, 2025 | 199.96 | 198.87 | 198.87 | 202.98 | 197.94 | 3,610 |
| September 02, 2025 | 202.07 | 196.86 | 196.86 | 202.19 | 195.62 | 8,285 |
| August 29, 2025 | 205 | 202.75 | 202.75 | 205.99 | 200.82 | 3,552 |
| August 28, 2025 | 205.68 | 203.79 | 203.79 | 207.5 | 202.41 | 3,623 |
| August 27, 2025 | 202.47 | 206.77 | 206.77 | 207.46 | 201 | 11,984 |
| August 26, 2025 | 203.18 | 201.38 | 201.38 | 204.68 | 200.57 | 2,448 |
| August 22, 2025 | 198.6 | 205.14 | 203.7 | 205.69 | 197.34 | 7,476 |
| August 21, 2025 | 198.6 | 197.62 | 197.11 | 199 | 195.3 | 3,044 |
| August 20, 2025 | 196.02 | 197.5 | 197.5 | 200.29 | 195.27 | 6,287 |
| August 19, 2025 | 205.76 | 197.44 | 197.44 | 206.86 | 196.94 | 11,408 |
| August 18, 2025 | 204.99 | 206.09 | 206.09 | 206.5 | 199.31 | 22,983 |
| August 15, 2025 | 198.87 | 198.92 | 198.92 | 201.18 | 196.45 | 7,896 |
| August 14, 2025 | 202.67 | 194.52 | 193.62 | 203.74 | 192.5 | 7,519 |
| August 13, 2025 | 193.7 | 198.96 | 198.96 | 200.49 | 193 | 5,243 |
| August 12, 2025 | 187.04 | 192.53 | 192.53 | 192.53 | 184.99 | 4,738 |
| August 11, 2025 | 190.71 | 186.77 | 186.77 | 191.98 | 186.68 | 3,029 |
| August 08, 2025 | 191.39 | 187.49 | 187.49 | 192.58 | 186.61 | 3,708 |
| August 07, 2025 | 196.93 | 190.45 | 190.45 | 199 | 189.82 | 3,349 |
| August 06, 2025 | 196.15 | 196.19 | 196.19 | 198.02 | 195.1 | 190 |
| August 05, 2025 | 196.82 | 196.37 | 196.69 | 198 | 195.18 | 544 |
| August 04, 2025 | 194.47 | 196.11 | 196.11 | 197.33 | 193.04 | 2,957 |
| August 01, 2025 | 201.54 | 193.52 | 193.52 | 201.54 | 193.38 | 6,142 |
| July 31, 2025 | 206.3 | 202.79 | 202.79 | 207.1 | 201.55 | 16,427 |
| July 30, 2025 | 214.3 | 213.23 | 213.23 | 215.5 | 211.05 | 2,051 |
| July 29, 2025 | 217.06 | 215.47 | 215.47 | 219.02 | 214.35 | 2,055 |
| July 28, 2025 | 225 | 219.13 | 219.13 | 225 | 217.69 | 4,177 |
| July 25, 2025 | 220 | 217.5 | 217.5 | 220.5 | 216.5 | 3,570 |
| July 24, 2025 | 224.11 | 219.67 | 219.67 | 225.05 | 218.91 | 5,947 |
| July 23, 2025 | 225.5 | 225.26 | 225.26 | 226.23 | 223 | 3,438 |
| July 22, 2025 | 223.5 | 225.14 | 225.14 | 225.22 | 220 | 3,162 |
| July 21, 2025 | 229.77 | 225.79 | 225.79 | 230.25 | 224.63 | 3,200 |
| July 18, 2025 | 233.5 | 228.63 | 228.63 | 234.18 | 228.25 | 1,124 |
| July 17, 2025 | 226.59 | 232.65 | 232.65 | 232.83 | 226.53 | 1,614 |
| July 16, 2025 | 222.88 | 223.99 | 223.99 | 227.45 | 222.88 | 1,704 |
| July 15, 2025 | 229.8 | 224.7 | 224.7 | 230.58 | 224.7 | 2,724 |
| July 14, 2025 | 242.08 | 229.2 | 229.2 | 242.08 | 229.05 | 3,656 |
| July 11, 2025 | 236.7 | 236.71 | 236.71 | 238.41 | 236.09 | 1,571 |
| July 10, 2025 | 235.4 | 240.73 | 241.84 | 241.84 | 235.03 | 2,250 |
| July 09, 2025 | 238.8 | 237.41 | 233.33 | 238.9 | 232.41 | 2,893 |
| July 08, 2025 | 234 | 238.5 | 238.57 | 239.77 | 234 | 2,425 |
| July 07, 2025 | 245.77 | 242.71 | 242.71 | 247 | 236.85 | 2,581 |
| July 04, 2025 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | 156 |
| July 03, 2025 | 247.1 | 247.98 | 247.5 | 249.64 | 246.36 | 1,933 |