163.42
+3.52(+2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 160.78 | 163.42 | 163.42 | 164.59 | 160.12 | 2.42M |
| September 25, 2025 | 157.93 | 159.9 | 159.9 | 160.43 | 157.16 | 2.71M |
| September 24, 2025 | 162.1 | 157.93 | 157.93 | 162.61 | 157.92 | 2.66M |
| September 23, 2025 | 162.83 | 162.39 | 162.39 | 163.89 | 161.2 | 2.96M |
| September 22, 2025 | 164.64 | 161.19 | 161.19 | 164.64 | 160.26 | 4.86M |
| September 19, 2025 | 155.5 | 161.19 | 161.19 | 162.53 | 154.88 | 9.02M |
| September 18, 2025 | 151.77 | 154.38 | 154.38 | 154.53 | 150.76 | 2.7M |
| September 17, 2025 | 150.21 | 153.2 | 153.2 | 154.93 | 149.7 | 3.75M |
| September 16, 2025 | 153.43 | 152.4 | 152.4 | 154.14 | 150.85 | 3.35M |
| September 15, 2025 | 152 | 153.76 | 153.76 | 154.38 | 151.21 | 3.09M |
| September 12, 2025 | 154.52 | 153.26 | 153.26 | 154.65 | 151.77 | 2.16M |
| September 11, 2025 | 152.48 | 153.73 | 153.73 | 153.82 | 151.2 | 2.55M |
| September 10, 2025 | 154.03 | 152.82 | 152.82 | 156.18 | 151.95 | 3.18M |
| September 09, 2025 | 155 | 152.75 | 152.75 | 155.3 | 152.1 | 2.28M |
| September 08, 2025 | 154.4 | 154.18 | 154.18 | 155.05 | 151.93 | 3.3M |
| September 05, 2025 | 150 | 151.85 | 151.85 | 152.75 | 148.68 | 3.1M |
| September 04, 2025 | 147 | 148.39 | 148.39 | 148.71 | 145.88 | 2.69M |
| September 03, 2025 | 149 | 148.77 | 148.77 | 149.94 | 147.1 | 3.26M |
| September 02, 2025 | 145.88 | 147.74 | 147.74 | 148 | 142.9 | 5.4M |
| August 29, 2025 | 139.26 | 144.17 | 144.17 | 144.78 | 138.81 | 2.8M |
| August 28, 2025 | 140.13 | 139.11 | 139.11 | 140.45 | 138.16 | 1.84M |
| August 27, 2025 | 138.49 | 139.5 | 139.5 | 139.67 | 137.2 | 1.24M |
| August 26, 2025 | 136.82 | 139.69 | 139.69 | 139.8 | 136.43 | 1.71M |
| August 25, 2025 | 137.65 | 136.62 | 136.62 | 138 | 136.04 | 1.76M |
| August 22, 2025 | 135.1 | 137.26 | 137.26 | 138.02 | 133.8 | 2.86M |
| August 21, 2025 | 134.88 | 136.34 | 136.34 | 137.62 | 134.7 | 1.84M |
| August 20, 2025 | 131.79 | 134.69 | 134.69 | 134.78 | 131.16 | 2.61M |
| August 19, 2025 | 133.09 | 130.23 | 130.23 | 133.53 | 130.05 | 2.07M |
| August 18, 2025 | 133.98 | 133.51 | 133.51 | 134.2 | 132.27 | 1.46M |
| August 15, 2025 | 132.23 | 133.35 | 133.35 | 133.91 | 131.07 | 2.17M |
| August 14, 2025 | 133.37 | 132.73 | 132.73 | 134.59 | 131.71 | 2.07M |
| August 13, 2025 | 136.28 | 133.69 | 133.69 | 136.28 | 133.05 | 2.94M |
| August 12, 2025 | 136.46 | 135.38 | 135.38 | 136.46 | 132.91 | 1.92M |
| August 11, 2025 | 132.54 | 135.46 | 135.46 | 136.13 | 132.02 | 2.23M |
| August 08, 2025 | 136 | 135.61 | 135.61 | 137.81 | 134.8 | 2.04M |
| August 07, 2025 | 137.07 | 135.78 | 135.78 | 137.19 | 134.87 | 2.07M |
| August 06, 2025 | 134.75 | 135.42 | 135.42 | 135.91 | 133.79 | 2.28M |
| August 05, 2025 | 130.3 | 134.55 | 134.55 | 134.93 | 130.16 | 3.34M |
| August 04, 2025 | 127.19 | 131.39 | 131.39 | 131.7 | 126.93 | 3.38M |
| August 01, 2025 | 127.57 | 125.22 | 125.22 | 128.16 | 123.94 | 3.8M |
| July 31, 2025 | 125.39 | 124.36 | 124.36 | 128.99 | 123.34 | 3.45M |
| July 30, 2025 | 124.98 | 123.37 | 123.37 | 126.86 | 122.68 | 3.26M |
| July 29, 2025 | 123.89 | 126.3 | 126.3 | 126.56 | 123.35 | 1.98M |
| July 28, 2025 | 125.46 | 123.74 | 123.74 | 125.89 | 122.32 | 2.28M |
| July 25, 2025 | 124.57 | 126.85 | 126.85 | 127.83 | 124.5 | 3.25M |
| July 24, 2025 | 126.03 | 125.79 | 125.79 | 128.33 | 123.86 | 2.36M |
| July 23, 2025 | 128.56 | 127.2 | 127.2 | 129.37 | 127.06 | 2.68M |
| July 22, 2025 | 124.05 | 128.62 | 128.62 | 129.77 | 123.6 | 4.38M |
| July 21, 2025 | 120 | 122.67 | 122.67 | 123.46 | 119.84 | 3M |
| July 18, 2025 | 119.6 | 117.73 | 117.73 | 119.82 | 117.65 | 1.87M |
| July 17, 2025 | 118 | 118.61 | 118.61 | 118.86 | 116.83 | 1.83M |
| July 16, 2025 | 119.36 | 119.71 | 119.71 | 121.02 | 117.8 | 2.38M |
| July 15, 2025 | 119.6 | 119.06 | 119.06 | 119.85 | 117.2 | 2.55M |
| July 14, 2025 | 119.85 | 119.56 | 119.56 | 122.22 | 119.5 | 1.79M |
| July 11, 2025 | 119.22 | 119.88 | 119.88 | 120.08 | 118.33 | 1.78M |
| July 10, 2025 | 117.99 | 118.15 | 118.15 | 118.61 | 116.25 | 1.72M |
| July 09, 2025 | 116.07 | 117.69 | 117.69 | 118.15 | 115.19 | 2.27M |
| July 08, 2025 | 121.55 | 116.14 | 116.14 | 121.71 | 115.36 | 3.17M |
| July 07, 2025 | 119.47 | 122.15 | 122.15 | 122.34 | 117.56 | 2.29M |
| July 03, 2025 | 117.99 | 120.06 | 120.06 | 120.29 | 117.99 | 1.41M |