167.80
-2.35(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 167.91 | 167.8 | 167.8 | 169.67 | 167.18 | 5.17M |
| September 11, 2025 | 164 | 170.15 | 170.15 | 170.66 | 164 | 9M |
| September 10, 2025 | 164.3 | 163.42 | 163.42 | 165.4 | 162.55 | 5.69M |
| September 09, 2025 | 161.92 | 163.5 | 163.5 | 164.26 | 161.75 | 5.32M |
| September 08, 2025 | 163.81 | 162.05 | 162.05 | 164.65 | 161.85 | 7.93M |
| September 05, 2025 | 160.26 | 162.75 | 162.75 | 162.85 | 158.82 | 7.05M |
| September 04, 2025 | 155.94 | 158.24 | 158.24 | 159.67 | 155.4 | 6.25M |
| September 03, 2025 | 158.05 | 156.25 | 156.25 | 158.05 | 154.47 | 7.25M |
| September 02, 2025 | 156.72 | 157.57 | 157.57 | 158.3 | 156.01 | 7.68M |
| August 29, 2025 | 162.87 | 160.76 | 160.76 | 163.66 | 159.43 | 7.2M |
| August 28, 2025 | 164.72 | 165.27 | 165.27 | 166.16 | 163.74 | 7.9M |
| August 27, 2025 | 163.26 | 164.39 | 164.39 | 164.65 | 162.55 | 4.63M |
| August 26, 2025 | 162.01 | 164.51 | 164.51 | 164.81 | 161.68 | 6.77M |
| August 25, 2025 | 162.31 | 161.99 | 161.99 | 162.62 | 160.75 | 4.19M |
| August 22, 2025 | 160.68 | 162.49 | 162.49 | 165 | 159.98 | 7.45M |
| August 21, 2025 | 159.94 | 159.84 | 159.84 | 161.29 | 159.08 | 8.29M |
| August 20, 2025 | 161.8 | 160.96 | 160.96 | 161.97 | 157.94 | 9.32M |
| August 19, 2025 | 164.24 | 162.22 | 162.22 | 165.2 | 161.49 | 8.92M |
| August 18, 2025 | 161.81 | 163.53 | 163.53 | 164.55 | 161.75 | 10.13M |
| August 15, 2025 | 162.7 | 161.76 | 161.76 | 167.5 | 161.71 | 31.8M |
| August 14, 2025 | 187.86 | 188.24 | 188.24 | 190.03 | 186.78 | 10.99M |
| August 13, 2025 | 189.8 | 190.03 | 190.03 | 191.14 | 188.73 | 5.92M |
| August 12, 2025 | 185.73 | 188.45 | 188.45 | 189.73 | 184.28 | 5.92M |
| August 11, 2025 | 187.15 | 184.38 | 184.38 | 189.72 | 183.78 | 7.82M |
| August 08, 2025 | 183.15 | 184.87 | 184.87 | 185.38 | 182.62 | 4.34M |
| August 07, 2025 | 184.35 | 183.15 | 183.15 | 186.8 | 181.86 | 6.62M |
| August 06, 2025 | 178.88 | 178.14 | 178.14 | 179.24 | 175.48 | 5.86M |
| August 05, 2025 | 182.67 | 179.15 | 179.15 | 183.26 | 177.4 | 5.29M |
| August 04, 2025 | 182 | 182.82 | 182.82 | 183 | 180.5 | 4.19M |
| August 01, 2025 | 176.6 | 179.99 | 179.99 | 181.63 | 176.25 | 8.39M |
| July 31, 2025 | 177.88 | 180.06 | 180.06 | 181.47 | 174.51 | 11.38M |
| July 30, 2025 | 189.73 | 189.39 | 189.39 | 190.87 | 187.74 | 4.02M |
| July 29, 2025 | 191.62 | 188.41 | 188.41 | 192.45 | 187.95 | 4.61M |
| July 28, 2025 | 189.01 | 190.27 | 190.27 | 190.5 | 188.63 | 4.91M |
| July 25, 2025 | 185.81 | 185.69 | 185.69 | 186.52 | 184.1 | 6.57M |
| July 24, 2025 | 188.16 | 188.12 | 188.12 | 190.04 | 187.07 | 4.82M |
| July 23, 2025 | 187.68 | 187.01 | 187.01 | 189.4 | 186.14 | 5.42M |
| July 22, 2025 | 192.27 | 187.14 | 187.14 | 192.5 | 185.13 | 7.07M |
| July 21, 2025 | 190.79 | 192.61 | 192.61 | 194.4 | 190.78 | 5.06M |
| July 18, 2025 | 193.06 | 190.44 | 190.44 | 193.57 | 190.14 | 4.75M |
| July 17, 2025 | 192.62 | 192.52 | 192.52 | 194.03 | 191.95 | 5.7M |
| July 16, 2025 | 194 | 194.81 | 194.81 | 195.16 | 189.75 | 9.4M |
| July 15, 2025 | 200.08 | 199.29 | 199.29 | 201.11 | 198.5 | 6.01M |
| July 14, 2025 | 195.61 | 197.1 | 197.1 | 198.82 | 194.49 | 7.26M |
| July 11, 2025 | 196.85 | 197.93 | 197.93 | 198.78 | 196.15 | 4.42M |
| July 10, 2025 | 198 | 198.03 | 198.03 | 199.42 | 196.65 | 5.23M |
| July 09, 2025 | 195.8 | 195.39 | 195.39 | 197.96 | 194.24 | 6.17M |
| July 08, 2025 | 192.14 | 194.99 | 194.99 | 196.3 | 191.52 | 8.1M |
| July 07, 2025 | 189.04 | 190.78 | 190.78 | 191.65 | 188.61 | 6.58M |
| July 03, 2025 | 189.35 | 191.05 | 191.05 | 192.04 | 189.27 | 3.57M |
| July 02, 2025 | 182.63 | 190.01 | 190.01 | 190.91 | 181.63 | 8.8M |
| July 01, 2025 | 182.44 | 183.76 | 183.76 | 184.93 | 180.9 | 6.57M |
| June 30, 2025 | 183.8 | 183.07 | 183.07 | 184.77 | 182.53 | 4.07M |
| June 27, 2025 | 184.38 | 183.21 | 183.21 | 185.8 | 181.12 | 14.2M |
| June 26, 2025 | 183.19 | 183.52 | 183.52 | 184.5 | 182.06 | 5.2M |
| June 25, 2025 | 181.11 | 183.07 | 183.07 | 183.21 | 180.5 | 5.43M |
| June 24, 2025 | 175.07 | 180.18 | 180.18 | 180.52 | 175 | 7.25M |
| June 23, 2025 | 170.26 | 171.96 | 171.96 | 172.29 | 168.72 | 6.84M |
| June 20, 2025 | 174.47 | 169.46 | 169.46 | 175.37 | 165.91 | 18.4M |
| June 18, 2025 | 175.26 | 172.84 | 172.84 | 175.26 | 171.81 | 4.95M |