154.17
-4.99(-3.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 159.28 | 159.16 | 159.16 | 161.63 | 155.76 | 41.69M |
| September 16, 2025 | 161.37 | 160.46 | 160.46 | 161.95 | 159.22 | 27.95M |
| September 15, 2025 | 160.01 | 161.16 | 161.16 | 162.3 | 157.6 | 36.81M |
| September 12, 2025 | 157 | 158.57 | 158.57 | 160.41 | 154.92 | 41.94M |
| September 11, 2025 | 158.45 | 155.67 | 155.67 | 160.21 | 154.99 | 48.61M |
| September 10, 2025 | 163.54 | 159.54 | 159.54 | 164.53 | 158 | 52.47M |
| September 09, 2025 | 152.04 | 155.82 | 155.82 | 155.9 | 151.93 | 40.9M |
| September 08, 2025 | 151.8 | 151.41 | 151.41 | 152.64 | 149.22 | 41.37M |
| September 05, 2025 | 157.12 | 151.14 | 151.14 | 157.14 | 150.18 | 78.26M |
| September 04, 2025 | 159.94 | 161.79 | 161.79 | 162.05 | 157.79 | 31.73M |
| September 03, 2025 | 161.78 | 162.13 | 162.13 | 164.75 | 160.58 | 29.45M |
| September 02, 2025 | 158.42 | 162.32 | 162.32 | 162.39 | 156.62 | 38.42M |
| August 29, 2025 | 166.81 | 162.63 | 162.63 | 168.57 | 161.9 | 37.52M |
| August 28, 2025 | 168.5 | 168.58 | 168.58 | 170.99 | 166.65 | 36.29M |
| August 27, 2025 | 166.04 | 167.13 | 167.13 | 167.68 | 164.65 | 35.9M |
| August 26, 2025 | 168.64 | 166.62 | 166.62 | 169.77 | 164.91 | 51.73M |
| August 25, 2025 | 165.55 | 163.36 | 163.36 | 165.59 | 161.72 | 36.13M |
| August 22, 2025 | 162.17 | 167.76 | 167.76 | 168.53 | 161.8 | 43.8M |
| August 21, 2025 | 165.86 | 163.71 | 163.71 | 165.88 | 162.26 | 37.88M |
| August 20, 2025 | 164.1 | 165.2 | 165.2 | 166.65 | 158.25 | 59.72M |
| August 19, 2025 | 173.1 | 166.55 | 166.55 | 173.17 | 166.1 | 64.46M |
| August 18, 2025 | 176.76 | 176.14 | 176.14 | 178.8 | 174.36 | 35.94M |
| August 15, 2025 | 180.06 | 177.51 | 177.51 | 180.14 | 176.25 | 50.91M |
| August 14, 2025 | 179.83 | 180.95 | 180.95 | 185.44 | 179.56 | 66.03M |
| August 13, 2025 | 179.91 | 184.42 | 184.42 | 186.65 | 179.38 | 108.31M |
| August 12, 2025 | 173.32 | 174.95 | 174.95 | 175.13 | 168.5 | 51.94M |
| August 11, 2025 | 170.04 | 172.28 | 172.28 | 178.82 | 169.38 | 70.65M |
| August 08, 2025 | 174.04 | 172.76 | 172.76 | 176.48 | 170.52 | 68.87M |
| August 07, 2025 | 166.84 | 172.4 | 172.4 | 175.75 | 166.7 | 94.58M |
| August 06, 2025 | 165.05 | 163.12 | 163.12 | 166.18 | 157.8 | 131.51M |
| August 05, 2025 | 177.57 | 174.31 | 174.31 | 177.99 | 171.8 | 74.45M |
| August 04, 2025 | 174.61 | 176.78 | 176.78 | 177.86 | 173.56 | 52.95M |
| August 01, 2025 | 170.16 | 171.7 | 171.7 | 174.4 | 166.82 | 74.74M |
| July 31, 2025 | 182.02 | 176.31 | 176.31 | 182.5 | 173 | 70.93M |
| July 30, 2025 | 175.56 | 179.51 | 179.51 | 180.37 | 173.81 | 61.21M |
| July 29, 2025 | 175.21 | 177.44 | 177.44 | 182.31 | 174.68 | 108.15M |
| July 28, 2025 | 169.08 | 173.66 | 173.66 | 174.7 | 163.51 | 67.08M |
| July 25, 2025 | 163.51 | 166.47 | 166.47 | 167.18 | 162.36 | 52.97M |
| July 24, 2025 | 159.12 | 162.12 | 162.12 | 163.93 | 158.36 | 48.44M |
| July 23, 2025 | 156.32 | 158.65 | 158.65 | 159.45 | 156 | 40.26M |
| July 22, 2025 | 156.2 | 154.72 | 154.72 | 156.23 | 149.34 | 48.28M |
| July 21, 2025 | 157.62 | 157 | 157 | 160.34 | 156.92 | 39.02M |
| July 18, 2025 | 159.59 | 156.99 | 156.99 | 160.83 | 155.81 | 48.67M |
| July 17, 2025 | 161.81 | 160.41 | 160.41 | 161.96 | 158.68 | 49.93M |
| July 16, 2025 | 155.3 | 160.08 | 160.08 | 160.35 | 152.85 | 58.76M |
| July 15, 2025 | 153.75 | 155.61 | 155.61 | 158.68 | 153.56 | 91.79M |
| July 14, 2025 | 145.09 | 146.24 | 146.24 | 147.56 | 141.91 | 41.83M |
| July 11, 2025 | 142.6 | 146.42 | 146.42 | 147.4 | 141.6 | 49.7M |
| July 10, 2025 | 143 | 144.16 | 144.16 | 145.82 | 141.85 | 60.75M |
| July 09, 2025 | 138.69 | 138.41 | 138.41 | 140.65 | 137.59 | 37.01M |
| July 08, 2025 | 137.32 | 137.82 | 137.82 | 139.15 | 135.91 | 35.95M |
| July 07, 2025 | 136.56 | 134.8 | 134.8 | 137.44 | 133.5 | 36.68M |
| July 03, 2025 | 139.11 | 137.91 | 137.91 | 139.5 | 137.32 | 28.65M |
| July 02, 2025 | 135.53 | 138.52 | 138.52 | 139.78 | 135.22 | 39.23M |
| July 01, 2025 | 138.77 | 136.11 | 136.11 | 140.23 | 135.12 | 54.99M |
| June 30, 2025 | 144 | 141.9 | 141.9 | 146 | 141.01 | 42.68M |
| June 27, 2025 | 144.18 | 143.81 | 143.81 | 147.75 | 141.63 | 61.41M |
| June 26, 2025 | 145.97 | 143.68 | 143.68 | 146 | 141.91 | 57.45M |
| June 25, 2025 | 140.96 | 143.4 | 143.4 | 144.18 | 139.46 | 72.54M |
| June 24, 2025 | 133.43 | 138.43 | 138.43 | 138.79 | 132.93 | 78.57M |