166.46
-0.89(-0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 167.01 | 166.46 | 166.46 | 167.95 | 163.93 | 274,200 |
September 25, 2025 | 168.23 | 167.35 | 167.35 | 168.23 | 163.7 | 397,736 |
September 24, 2025 | 175.86 | 170.77 | 170.77 | 175.88 | 169.85 | 234,225 |
September 23, 2025 | 175.65 | 176.59 | 176.59 | 179.28 | 175.2 | 374,400 |
September 22, 2025 | 174.08 | 174.77 | 174.77 | 175.18 | 170.86 | 441,400 |
September 19, 2025 | 171.88 | 174.35 | 174.35 | 174.51 | 166.5 | 1.5M |
September 18, 2025 | 160.68 | 169.75 | 169.75 | 171.21 | 160.68 | 855,846 |
September 17, 2025 | 157.73 | 157.79 | 157.79 | 160 | 155.25 | 254,100 |
September 16, 2025 | 157.39 | 158.03 | 158.03 | 158.91 | 155.07 | 336,000 |
September 15, 2025 | 157.25 | 156.74 | 156.74 | 159.56 | 155.39 | 293,495 |
September 12, 2025 | 158.78 | 157.44 | 157.44 | 159.62 | 155.83 | 227,325 |
September 11, 2025 | 158.14 | 159.52 | 159.52 | 161.42 | 157.59 | 301,802 |
September 10, 2025 | 155.53 | 157.25 | 157.25 | 158.58 | 154.77 | 289,576 |
September 09, 2025 | 154.24 | 154.76 | 154.76 | 155.63 | 151.95 | 192,147 |
September 08, 2025 | 154.9 | 154.43 | 154.43 | 156.42 | 152.97 | 304,234 |
September 05, 2025 | 151.51 | 153.74 | 153.74 | 154.51 | 150.08 | 243,734 |
September 04, 2025 | 145.51 | 150.14 | 150.14 | 150.32 | 145.51 | 243,421 |
September 03, 2025 | 146.64 | 145.25 | 145.25 | 147.7 | 144.33 | 284,618 |
September 02, 2025 | 145.9 | 145.49 | 145.49 | 147.58 | 144.09 | 435,600 |
August 29, 2025 | 154.65 | 149.68 | 149.68 | 154.85 | 147.69 | 290,725 |
August 28, 2025 | 154.61 | 155.55 | 155.55 | 156.91 | 154.1 | 244,146 |
August 27, 2025 | 155.77 | 153.73 | 153.73 | 156.74 | 153.56 | 422,947 |
August 26, 2025 | 153.82 | 154.44 | 154.44 | 156 | 151.62 | 273,900 |
August 25, 2025 | 154.57 | 153.01 | 153.01 | 155.34 | 152.81 | 258,770 |
August 22, 2025 | 148.88 | 154.51 | 154.41 | 156.46 | 147.82 | 375,900 |
August 21, 2025 | 147.55 | 148.07 | 147.97 | 148.21 | 145.9 | 232,500 |
August 20, 2025 | 148.64 | 147.74 | 147.64 | 148.94 | 143.38 | 491,136 |
August 19, 2025 | 152.82 | 150.41 | 150.31 | 154.25 | 149.31 | 415,447 |
August 18, 2025 | 151.4 | 153.23 | 153.13 | 153.68 | 150.22 | 341,800 |
August 15, 2025 | 160.42 | 151.4 | 151.4 | 160.46 | 151.13 | 547,025 |
August 14, 2025 | 159.85 | 161.89 | 161.89 | 163 | 159.34 | 896,617 |
August 13, 2025 | 159.29 | 162.52 | 162.52 | 162.79 | 157.82 | 489,100 |
August 12, 2025 | 154.19 | 158.81 | 158.81 | 163.07 | 152.29 | 963,937 |
August 11, 2025 | 150.86 | 151.61 | 151.61 | 152.24 | 148.96 | 733,400 |
August 08, 2025 | 148.39 | 150.82 | 150.82 | 152.23 | 147.61 | 470,329 |
August 07, 2025 | 143.04 | 146.5 | 146.5 | 146.66 | 140.66 | 568,200 |
August 06, 2025 | 128.4 | 139.81 | 139.81 | 142.5 | 128.4 | 864,430 |
August 05, 2025 | 141.23 | 139.58 | 139.58 | 142.49 | 136.57 | 676,746 |
August 04, 2025 | 138.28 | 140.56 | 140.56 | 141.03 | 136.02 | 495,347 |
August 01, 2025 | 136.45 | 135.25 | 135.25 | 136.45 | 131.59 | 468,827 |
July 31, 2025 | 144 | 138.92 | 138.92 | 144.09 | 138.28 | 364,806 |
July 30, 2025 | 143.68 | 144.07 | 144.07 | 145.21 | 142.48 | 432,011 |
July 29, 2025 | 143.74 | 142.21 | 142.21 | 144.52 | 141.76 | 308,014 |
July 28, 2025 | 141.23 | 141.94 | 141.94 | 143.26 | 140.99 | 260,400 |
July 25, 2025 | 141.17 | 140.54 | 140.54 | 141.17 | 138.49 | 182,600 |
July 24, 2025 | 142.37 | 140.91 | 140.91 | 143.3 | 140.42 | 275,300 |
July 23, 2025 | 141.32 | 142.84 | 142.84 | 143.16 | 140.45 | 217,219 |
July 22, 2025 | 142.47 | 140.68 | 140.68 | 142.88 | 139.44 | 341,700 |
July 21, 2025 | 143.9 | 142.66 | 142.66 | 145.52 | 142.18 | 276,530 |
July 18, 2025 | 144.09 | 143.25 | 143.25 | 144.09 | 141.79 | 239,300 |
July 17, 2025 | 139.21 | 142.73 | 142.73 | 143.7 | 139.21 | 379,244 |
July 16, 2025 | 139.4 | 139.42 | 139.42 | 139.55 | 134.6 | 475,954 |
July 15, 2025 | 143.11 | 139.1 | 139.1 | 143.44 | 138.39 | 483,700 |
July 14, 2025 | 140.54 | 141.48 | 141.48 | 141.54 | 138.24 | 254,248 |
July 11, 2025 | 142.03 | 140.73 | 140.73 | 143.24 | 140.72 | 220,817 |
July 10, 2025 | 141.13 | 143.62 | 143.62 | 144.54 | 140.76 | 367,500 |
July 09, 2025 | 138.74 | 141.13 | 141.13 | 141.71 | 136.94 | 525,317 |
July 08, 2025 | 137.74 | 138.07 | 138.07 | 139.11 | 135.87 | 344,800 |
July 07, 2025 | 136.6 | 136.61 | 136.61 | 138.62 | 135.55 | 246,243 |
July 03, 2025 | 138 | 138.14 | 138.14 | 139.29 | 137.39 | 157,400 |