164.09
-2.22(-1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 164.98 | 164.09 | 164.09 | 166.17 | 161.29 | 253,833 |
September 29, 2025 | 165.18 | 166.31 | 166.31 | 168.5 | 161.9 | 225,210 |
September 26, 2025 | 162.88 | 162.65 | 162.65 | 164.99 | 160.13 | 190,210 |
September 25, 2025 | 168.12 | 163.98 | 163.98 | 171.17 | 163.92 | 324,180 |
September 24, 2025 | 163.85 | 165.67 | 165.67 | 167.3 | 161.85 | 239,041 |
September 23, 2025 | 163.37 | 163.24 | 163.24 | 164.6 | 160.02 | 267,939 |
September 22, 2025 | 165 | 161.85 | 161.85 | 165.5 | 158.39 | 299,200 |
September 19, 2025 | 166.4 | 166.1 | 166.1 | 169.5 | 164.9 | 581,700 |
September 18, 2025 | 165.99 | 164.39 | 164.39 | 169.09 | 162.02 | 385,783 |
September 17, 2025 | 157.07 | 159.02 | 159.02 | 162.99 | 155.37 | 283,700 |
September 16, 2025 | 156.11 | 157.73 | 157.73 | 158.56 | 151.61 | 260,364 |
September 15, 2025 | 144.95 | 155.26 | 155.26 | 157.17 | 144.95 | 512,500 |
September 12, 2025 | 141.71 | 142.9 | 142.9 | 143.8 | 140.41 | 243,500 |
September 11, 2025 | 139.94 | 142.12 | 142.12 | 145 | 139.94 | 169,642 |
September 10, 2025 | 138.05 | 141.93 | 141.93 | 141.96 | 138 | 232,622 |
September 09, 2025 | 141.2 | 138.72 | 138.72 | 144.54 | 138.24 | 298,962 |
September 08, 2025 | 146.4 | 140.86 | 140.86 | 146.4 | 140.43 | 200,952 |
September 05, 2025 | 136.5 | 146.35 | 146.35 | 147.03 | 136.5 | 292,840 |
September 04, 2025 | 137.76 | 135.9 | 135.9 | 139.72 | 135.56 | 349,714 |
September 03, 2025 | 139.35 | 138.4 | 138.4 | 140.01 | 135.05 | 324,700 |
September 02, 2025 | 146.15 | 140.3 | 140.3 | 146.15 | 138.67 | 351,116 |
August 29, 2025 | 145.65 | 149.19 | 149.19 | 150.35 | 145.65 | 231,447 |
August 28, 2025 | 146.99 | 145.88 | 145.88 | 147.99 | 142 | 270,000 |
August 27, 2025 | 143.51 | 145.94 | 145.94 | 146.7 | 142.63 | 151,355 |
August 26, 2025 | 142.73 | 144.94 | 144.94 | 145.46 | 142.05 | 247,400 |
August 25, 2025 | 142.15 | 144.58 | 144.58 | 147.18 | 140.87 | 417,821 |
August 22, 2025 | 138.13 | 141.43 | 141.43 | 144.11 | 138.01 | 331,500 |
August 21, 2025 | 139.79 | 138.14 | 138.14 | 140.77 | 136.98 | 233,630 |
August 20, 2025 | 136.19 | 139.41 | 139.41 | 140.64 | 134.01 | 495,307 |
August 19, 2025 | 141.4 | 136.72 | 136.72 | 141.95 | 135.98 | 590,422 |
August 18, 2025 | 146.73 | 141.12 | 141.12 | 147.56 | 140.51 | 385,249 |
August 15, 2025 | 159.33 | 146.71 | 146.71 | 159.33 | 144.24 | 729,247 |
August 14, 2025 | 162.22 | 159.76 | 159.76 | 165.05 | 155.21 | 407,611 |
August 13, 2025 | 162.46 | 166.52 | 166.52 | 169.27 | 160.54 | 540,019 |
August 12, 2025 | 157 | 163.8 | 163.8 | 166.61 | 156.71 | 590,249 |
August 11, 2025 | 149.92 | 156.14 | 156.14 | 157 | 146.17 | 817,667 |
August 08, 2025 | 148.58 | 149.91 | 149.91 | 157.96 | 145.89 | 918,841 |
August 07, 2025 | 128 | 129.45 | 129.45 | 130.72 | 123.78 | 469,971 |
August 06, 2025 | 125.07 | 123.27 | 123.27 | 125.93 | 122.38 | 225,732 |
August 05, 2025 | 120.75 | 125.09 | 125.09 | 126.5 | 119.04 | 313,360 |
August 04, 2025 | 114.33 | 118.62 | 118.62 | 119.47 | 114.33 | 254,909 |
August 01, 2025 | 115 | 115.08 | 115.08 | 116.86 | 113 | 327,900 |
July 31, 2025 | 116.24 | 118.07 | 118.07 | 119.17 | 115 | 344,300 |
July 30, 2025 | 123.55 | 119.29 | 119.29 | 125 | 118 | 302,643 |
July 29, 2025 | 125 | 126.07 | 126.07 | 127.95 | 124.43 | 237,316 |
July 28, 2025 | 133.6 | 125.78 | 125.78 | 133.6 | 122.72 | 560,607 |
July 25, 2025 | 136.49 | 134.31 | 134.31 | 137.49 | 131.29 | 272,100 |
July 24, 2025 | 134.13 | 138.09 | 138.09 | 138.56 | 133.37 | 330,116 |
July 23, 2025 | 142.87 | 136.58 | 136.58 | 142.87 | 136.04 | 471,200 |
July 22, 2025 | 134.9 | 141.35 | 141.35 | 145.42 | 133.99 | 894,247 |
July 21, 2025 | 128.08 | 126.07 | 126.07 | 133.72 | 125.51 | 363,414 |
July 18, 2025 | 123.36 | 124.27 | 124.27 | 128.33 | 121.57 | 346,300 |
July 17, 2025 | 115 | 122.75 | 122.75 | 123.42 | 114.72 | 382,994 |
July 16, 2025 | 116.44 | 113.89 | 113.89 | 117.15 | 113.78 | 272,892 |
July 15, 2025 | 116.57 | 115.59 | 115.59 | 119.6 | 115.25 | 269,200 |
July 14, 2025 | 122.71 | 117.09 | 117.09 | 127.3 | 116.6 | 521,233 |
July 11, 2025 | 116.09 | 122.59 | 122.59 | 123.69 | 114.94 | 434,163 |
July 10, 2025 | 111.32 | 117.49 | 117.49 | 119.8 | 111.32 | 436,800 |
July 09, 2025 | 112.28 | 109.21 | 109.21 | 112.52 | 109.21 | 342,678 |
July 08, 2025 | 111.5 | 112.28 | 112.28 | 115.97 | 109.81 | 369,700 |