167.51
-1.43(-0.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 173.66 | 172.93 | 172.93 | 176.64 | 170.24 | 187,335 |
September 25, 2025 | 178.92 | 177.3 | 177.3 | 178.92 | 176.69 | 52,822 |
September 24, 2025 | 179.36 | 178.49 | 178.49 | 180.05 | 177.92 | 51,600 |
September 23, 2025 | 180.11 | 180.27 | 180.27 | 183.03 | 178.99 | 65,933 |
September 22, 2025 | 183 | 180.65 | 180.65 | 183 | 179.91 | 62,000 |
September 19, 2025 | 188.38 | 183.6 | 183.6 | 188.38 | 182.1 | 141,413 |
September 18, 2025 | 185.97 | 187.85 | 187.85 | 188.39 | 184.41 | 72,434 |
September 17, 2025 | 185.83 | 185.87 | 185.87 | 189.63 | 184.5 | 78,800 |
September 16, 2025 | 190.9 | 186.5 | 186.5 | 190.9 | 185.61 | 66,932 |
September 15, 2025 | 195.15 | 191.26 | 191.26 | 195.15 | 191.11 | 44,319 |
September 12, 2025 | 197.3 | 196.83 | 195.33 | 198.47 | 194.79 | 76,513 |
September 11, 2025 | 196.65 | 197.79 | 196.28 | 199.78 | 196.04 | 95,700 |
September 10, 2025 | 198.52 | 196.83 | 195.33 | 200.11 | 195 | 49,212 |
September 09, 2025 | 202.19 | 199.74 | 199.74 | 202.62 | 199.25 | 39,983 |
September 08, 2025 | 206.81 | 203.4 | 203.4 | 206.81 | 201.9 | 42,606 |
September 05, 2025 | 205.7 | 205.35 | 205.35 | 209.18 | 202.54 | 80,000 |
September 04, 2025 | 205.27 | 205.8 | 205.8 | 206.32 | 204.07 | 92,123 |
September 03, 2025 | 205.6 | 204.68 | 204.68 | 207.55 | 203.32 | 94,300 |
September 02, 2025 | 206.82 | 206.68 | 206.68 | 208.72 | 205.53 | 71,845 |
August 29, 2025 | 209.85 | 209.57 | 209.57 | 210.24 | 208.24 | 48,500 |
August 28, 2025 | 209.15 | 209.73 | 209.73 | 210.64 | 207.11 | 90,300 |
August 27, 2025 | 205.04 | 207.09 | 207.09 | 207.54 | 205.04 | 43,400 |
August 26, 2025 | 202.61 | 206.01 | 206.01 | 207.07 | 200.51 | 78,600 |
August 25, 2025 | 204.21 | 205.1 | 205.1 | 205.95 | 203.57 | 62,936 |
August 22, 2025 | 196.26 | 204.06 | 204.06 | 204.72 | 194.04 | 83,847 |
August 21, 2025 | 194.72 | 195.25 | 195.25 | 195.8 | 193.76 | 91,304 |
August 20, 2025 | 195 | 196 | 196 | 196.55 | 191.96 | 75,800 |
August 19, 2025 | 191.04 | 195 | 195 | 195.21 | 190.62 | 78,823 |
August 18, 2025 | 189.48 | 191.56 | 191.57 | 191.56 | 187.67 | 50,828 |
August 15, 2025 | 188.6 | 188.5 | 188.5 | 189.28 | 186.82 | 103,911 |
August 14, 2025 | 185.22 | 188.23 | 188.23 | 188.25 | 183.5 | 73,200 |
August 13, 2025 | 183.86 | 185.22 | 185.22 | 186.58 | 183.02 | 60,200 |
August 12, 2025 | 180.85 | 182.95 | 182.95 | 184.55 | 179.98 | 76,400 |
August 11, 2025 | 177.29 | 179.07 | 179.07 | 180.53 | 176.28 | 69,612 |
August 08, 2025 | 176.78 | 177.64 | 177.64 | 182.23 | 175 | 102,800 |
August 07, 2025 | 174.78 | 172 | 172 | 174.78 | 170.53 | 87,100 |
August 06, 2025 | 172.92 | 172.76 | 172.76 | 173.45 | 172.22 | 45,013 |
August 05, 2025 | 172.22 | 172.96 | 172.96 | 173.2 | 170.18 | 48,800 |
August 04, 2025 | 170.45 | 172.07 | 172.07 | 172.69 | 169.63 | 37,922 |
August 01, 2025 | 171.77 | 170.28 | 170.28 | 171.77 | 168.31 | 61,800 |
July 31, 2025 | 171.15 | 172.27 | 172.27 | 172.27 | 170.81 | 55,500 |
July 30, 2025 | 174.47 | 172.42 | 172.42 | 175.36 | 171.12 | 53,800 |
July 29, 2025 | 176.55 | 174.49 | 174.49 | 176.55 | 173.02 | 59,100 |
July 28, 2025 | 175.82 | 175.11 | 175.11 | 176.08 | 172.89 | 54,200 |
July 25, 2025 | 175.28 | 175.61 | 175.61 | 175.74 | 173.44 | 45,727 |
July 24, 2025 | 175.46 | 174.42 | 174.42 | 176.77 | 174.42 | 63,047 |
July 23, 2025 | 174.81 | 176.81 | 176.81 | 177.16 | 173.7 | 59,602 |
July 22, 2025 | 173.91 | 173.31 | 173.31 | 177 | 173.31 | 57,918 |
July 21, 2025 | 174.34 | 174.87 | 174.87 | 175.64 | 173.3 | 47,037 |
July 18, 2025 | 176.8 | 174.34 | 174.34 | 177.65 | 173.77 | 55,900 |
July 17, 2025 | 176.63 | 176.34 | 176.34 | 178.01 | 176.06 | 47,900 |
July 16, 2025 | 178.14 | 177.24 | 177.24 | 179.06 | 173.3 | 74,100 |
July 15, 2025 | 183.59 | 176.83 | 176.83 | 183.59 | 176.17 | 91,100 |
July 14, 2025 | 177.58 | 182.13 | 182.13 | 182.86 | 177.28 | 130,217 |
July 11, 2025 | 189.8 | 177.33 | 177.33 | 193.67 | 174.95 | 248,226 |
July 10, 2025 | 197.57 | 196.47 | 196.47 | 198.64 | 196.47 | 129,300 |
July 09, 2025 | 202.51 | 197.94 | 197.94 | 202.63 | 196.5 | 157,244 |
July 08, 2025 | 199.51 | 201.2 | 201.2 | 202.37 | 198.49 | 208,300 |
July 07, 2025 | 199.4 | 198.55 | 198.55 | 201.78 | 197.38 | 153,412 |
July 03, 2025 | 200.17 | 201.02 | 201.02 | 202.19 | 199.92 | 81,200 |