166.48
+1.69(+1.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 165.21 | 166.48 | 166.48 | 166.57 | 164.83 | 830,250 |
September 04, 2025 | 165.98 | 164.79 | 164.79 | 166.47 | 162.99 | 921,482 |
September 03, 2025 | 165.24 | 165.22 | 165.22 | 165.76 | 164.31 | 655,314 |
September 02, 2025 | 165.74 | 165.46 | 165.46 | 166.75 | 165.36 | 964,000 |
August 29, 2025 | 165.32 | 166.13 | 166.13 | 166.72 | 164.91 | 724,242 |
August 28, 2025 | 166.02 | 165.43 | 165.43 | 166.02 | 165.1 | 650,719 |
August 27, 2025 | 166.01 | 166.25 | 166.25 | 166.64 | 165.35 | 927,900 |
August 26, 2025 | 165.35 | 166.01 | 166.01 | 166.46 | 164.53 | 2.01M |
August 25, 2025 | 166.43 | 165.45 | 165.45 | 166.85 | 165.18 | 638,047 |
August 22, 2025 | 167.39 | 168.21 | 167.34 | 168.86 | 167.16 | 720,000 |
August 21, 2025 | 165.75 | 166.79 | 165.93 | 167.15 | 165.62 | 514,517 |
August 20, 2025 | 166.4 | 166.09 | 165.23 | 167.85 | 165.57 | 766,230 |
August 19, 2025 | 163.88 | 165.81 | 165.81 | 165.88 | 163.77 | 669,658 |
August 18, 2025 | 165.35 | 164.02 | 164.02 | 165.35 | 163.82 | 869,840 |
August 15, 2025 | 165.99 | 165.37 | 165.37 | 166.66 | 164.86 | 968,700 |
August 14, 2025 | 166.98 | 166.13 | 166.13 | 167.44 | 165.69 | 658,400 |
August 13, 2025 | 165.47 | 166.98 | 166.98 | 166.99 | 164.51 | 861,400 |
August 12, 2025 | 165.21 | 165.72 | 165.72 | 165.95 | 163.7 | 1.01M |
August 11, 2025 | 164.54 | 165.04 | 165.04 | 165.16 | 163.33 | 1.31M |
August 08, 2025 | 162.84 | 164.29 | 164.29 | 166.37 | 162.73 | 1.42M |
August 07, 2025 | 160.99 | 162.72 | 162.72 | 166.43 | 160.91 | 2.04M |
August 06, 2025 | 156.62 | 157.02 | 157.02 | 158.57 | 155.56 | 1.41M |
August 05, 2025 | 159.5 | 156.63 | 156.63 | 160 | 156.44 | 863,205 |
August 04, 2025 | 156.01 | 159.45 | 159.45 | 159.76 | 155.89 | 1.09M |
August 01, 2025 | 157.49 | 155.81 | 155.81 | 157.49 | 154.62 | 829,964 |
July 31, 2025 | 155.87 | 155.92 | 155.92 | 156.87 | 154.55 | 1.17M |
July 30, 2025 | 156.69 | 156.2 | 156.2 | 157.54 | 155.75 | 656,400 |
July 29, 2025 | 155.4 | 156.11 | 156.11 | 156.53 | 154.53 | 614,337 |
July 28, 2025 | 156.4 | 154.68 | 154.68 | 156.59 | 154.23 | 734,529 |
July 25, 2025 | 157.39 | 156.84 | 156.84 | 158.01 | 156.12 | 533,700 |
July 24, 2025 | 157.64 | 157.71 | 157.71 | 158.55 | 157.08 | 451,127 |
July 23, 2025 | 158.98 | 157.09 | 157.09 | 159.4 | 156.46 | 509,100 |
July 22, 2025 | 158.69 | 158.78 | 158.78 | 160.58 | 158.49 | 495,519 |
July 21, 2025 | 157.17 | 158.22 | 158.22 | 159.04 | 156.96 | 529,286 |
July 18, 2025 | 155.6 | 156.66 | 156.66 | 157.47 | 155.6 | 751,424 |
July 17, 2025 | 155.06 | 155.27 | 155.27 | 155.94 | 153.94 | 488,300 |
July 16, 2025 | 154.29 | 154.83 | 154.83 | 155.18 | 153.84 | 631,100 |
July 15, 2025 | 154.92 | 154.1 | 154.1 | 155.17 | 152.8 | 530,748 |
July 14, 2025 | 154.19 | 155.4 | 155.4 | 156.61 | 154.11 | 733,412 |
July 11, 2025 | 153.74 | 154.19 | 154.19 | 155.04 | 152.89 | 436,931 |
July 10, 2025 | 152.15 | 154.37 | 154.37 | 154.73 | 152.15 | 531,124 |
July 09, 2025 | 152.02 | 153.1 | 153.1 | 153.44 | 151.28 | 680,316 |
July 08, 2025 | 151.74 | 151.99 | 151.99 | 152.59 | 150.51 | 721,900 |
July 07, 2025 | 152.32 | 152.79 | 152.79 | 153.36 | 152.13 | 638,000 |
July 03, 2025 | 150.95 | 152.28 | 152.28 | 152.81 | 150.63 | 412,875 |
July 02, 2025 | 152.94 | 151.51 | 151.51 | 153.67 | 149.98 | 808,800 |
July 01, 2025 | 153.92 | 153.65 | 153.65 | 155.78 | 152.87 | 980,324 |
June 30, 2025 | 152.23 | 154.11 | 154.11 | 154.19 | 152.07 | 810,237 |
June 27, 2025 | 152.54 | 152.49 | 152.49 | 153.98 | 152.37 | 1.55M |
June 26, 2025 | 152.82 | 152.92 | 152.92 | 153.91 | 152.14 | 573,300 |
June 25, 2025 | 155.67 | 152.73 | 152.73 | 155.79 | 152.72 | 672,709 |
June 24, 2025 | 155.9 | 156.44 | 156.44 | 157.1 | 155.69 | 746,451 |
June 23, 2025 | 154.51 | 156.37 | 156.37 | 156.82 | 154.51 | 791,671 |
June 20, 2025 | 152.32 | 153.56 | 153.56 | 154.16 | 152.32 | 1.56M |
June 18, 2025 | 152.5 | 152.39 | 152.39 | 153.2 | 152.14 | 501,025 |
June 17, 2025 | 151.85 | 152.3 | 152.3 | 152.51 | 150.68 | 511,000 |
June 16, 2025 | 153.62 | 152.04 | 152.04 | 154.17 | 151.38 | 738,301 |
June 13, 2025 | 154.24 | 152.99 | 152.99 | 154.55 | 152.53 | 646,228 |
June 12, 2025 | 152.81 | 154.49 | 154.49 | 154.59 | 152.59 | 783,856 |
June 11, 2025 | 152.94 | 152.47 | 152.47 | 153.48 | 152.43 | 919,400 |