181.09
-0.1555(-0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 182.1 | 181.09 | 181.09 | 182.1 | 180.67 | 432 |
September 05, 2025 | 182.8 | 181.25 | 181.26 | 184.36 | 181 | 1,004 |
September 04, 2025 | 180.88 | 180.34 | 180.41 | 181.86 | 180.34 | 405 |
September 03, 2025 | 179.79 | 179.2 | 179.2 | 179.79 | 178.16 | 85 |
September 02, 2025 | 178 | 178.56 | 178.56 | 178.94 | 177.46 | 92 |
August 29, 2025 | 180 | 179.87 | 179.87 | 180.74 | 179.71 | 67 |
August 28, 2025 | 179.05 | 177.91 | 177.91 | 179.05 | 177.2 | 32 |
August 27, 2025 | 177.6 | 177.4 | 177.4 | 178.12 | 176 | 30 |
August 26, 2025 | 176.37 | 177.4 | 177.4 | 177.4 | 175.99 | 593 |
August 22, 2025 | 174.99 | 177.14 | 177.14 | 177.56 | 174.45 | 155 |
August 21, 2025 | 176 | 172.91 | 172.91 | 176 | 172.91 | 46 |
August 20, 2025 | 175.44 | 174.16 | 174.16 | 175.48 | 173.64 | 648 |
August 19, 2025 | 172.59 | 174.56 | 174.56 | 175.9 | 172.03 | 215 |
August 18, 2025 | 173.39 | 174.02 | 174.02 | 174.2 | 172.83 | 140 |
August 15, 2025 | 171.83 | 172.63 | 172.63 | 172.86 | 171.45 | 73 |
August 14, 2025 | 171.45 | 171.61 | 171.61 | 171.75 | 170.51 | 29 |
August 13, 2025 | 169.29 | 170.3 | 170.3 | 170.83 | 169.25 | 570 |
August 12, 2025 | 165.26 | 168.55 | 168.55 | 168.55 | 165.26 | 113 |
August 11, 2025 | 164.51 | 164.78 | 164.78 | 164.93 | 163.87 | 127 |
August 08, 2025 | 168.25 | 166.19 | 166.19 | 168.25 | 166 | 36 |
August 07, 2025 | 168.45 | 165.99 | 165.99 | 169.44 | 165.79 | 322 |
August 06, 2025 | 169.5 | 169.01 | 169.01 | 171.4 | 168.36 | 172 |
August 05, 2025 | 160.26 | 167.97 | 167.97 | 168.48 | 159 | 913 |
August 04, 2025 | 162.25 | 161.72 | 161.72 | 163.25 | 160.71 | 178 |
August 01, 2025 | 162.95 | 161.21 | 161.21 | 163.75 | 159.83 | 313 |
July 31, 2025 | 165 | 164.7 | 164.7 | 165.26 | 164.1 | 471 |
July 30, 2025 | 168.35 | 167.53 | 167.53 | 168.35 | 167.21 | 74 |
July 29, 2025 | 166.82 | 166.85 | 166.85 | 167.41 | 166 | 895 |
July 28, 2025 | 166.91 | 166.04 | 166.04 | 167.49 | 166.04 | 164 |
July 25, 2025 | 165.24 | 166.2 | 167 | 167 | 164.94 | 209 |
July 24, 2025 | 165.31 | 165.62 | 165.62 | 166.71 | 164.94 | 32 |
July 23, 2025 | 166.5 | 165.99 | 165.99 | 166.5 | 165.64 | 81 |
July 22, 2025 | 164.2 | 165.5 | 165.5 | 165.5 | 163.27 | 78 |
July 21, 2025 | 161.72 | 162.86 | 162.86 | 164.84 | 161.72 | 68 |
July 18, 2025 | 163.5 | 162.63 | 162.63 | 163.6 | 162.63 | 44 |
July 17, 2025 | 161.81 | 162.06 | 162.06 | 163.08 | 161.41 | 156 |
July 16, 2025 | 160.51 | 161.56 | 161.56 | 161.93 | 159.96 | 30 |
July 15, 2025 | 162.55 | 162.27 | 162.27 | 163.05 | 159.87 | 325 |
July 14, 2025 | 161.72 | 161.6 | 161.6 | 162.15 | 161.02 | 126 |
July 11, 2025 | 162.43 | 161.78 | 161.78 | 162.51 | 161 | 25 |
July 10, 2025 | 163.37 | 163.93 | 163.93 | 164.55 | 162.53 | 49 |
July 09, 2025 | 164.15 | 164.18 | 164.18 | 164.49 | 163.57 | 16 |
July 08, 2025 | 164.77 | 163.73 | 163.73 | 164.94 | 163.56 | 222 |
July 07, 2025 | 165.97 | 167.3 | 167.3 | 167.59 | 164.83 | 84 |
July 03, 2025 | 166.18 | 166.73 | 166.73 | 167.69 | 165.6 | 159 |
July 02, 2025 | 164.98 | 165.39 | 165.39 | 165.75 | 163.22 | 34,780 |
July 01, 2025 | 160.7 | 164.08 | 164.08 | 165.51 | 159.95 | 191 |
June 30, 2025 | 160.5 | 159.01 | 159.01 | 161.23 | 158.2 | 275 |
June 27, 2025 | 160.51 | 161.5 | 161.5 | 162 | 160.51 | 412 |
June 26, 2025 | 158.93 | 159.31 | 159.31 | 159.69 | 157.75 | 1,545 |
June 25, 2025 | 158.97 | 158.22 | 158.22 | 160.06 | 158.19 | 398 |
June 24, 2025 | 154 | 160.59 | 160.59 | 161.5 | 154 | 213 |
June 23, 2025 | 157.59 | 157.25 | 157.25 | 158.23 | 156.16 | 118 |
June 20, 2025 | 157.98 | 157.66 | 157.66 | 158.87 | 156.91 | 218 |
June 18, 2025 | 156.15 | 157.78 | 157.78 | 158.26 | 156.15 | 176 |
June 17, 2025 | 156.97 | 157.55 | 157.55 | 158.31 | 156.97 | 42 |
June 16, 2025 | 158.68 | 157.58 | 157.58 | 159.45 | 157.58 | 1,047 |
June 13, 2025 | 158.79 | 156.52 | 156.52 | 158.79 | 156.43 | 200,308 |
June 12, 2025 | 159 | 158.39 | 158.67 | 159.37 | 158.28 | 53 |
June 11, 2025 | 161.15 | 160.85 | 160.85 | 161.75 | 160.48 | 129 |