180.62
+4.41(+2.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 177.66 | 180.62 | 180.62 | 180.98 | 177.5 | 879,820 |
September 25, 2025 | 172.23 | 176.21 | 176.21 | 177.65 | 170.88 | 854,046 |
September 24, 2025 | 178.65 | 175.02 | 175.02 | 179.76 | 174.92 | 612,900 |
September 23, 2025 | 177.51 | 178.02 | 178.02 | 182 | 177.04 | 1.09M |
September 22, 2025 | 174.51 | 178.19 | 178.19 | 178.73 | 172.25 | 1.05M |
September 19, 2025 | 174.14 | 174.5 | 174.5 | 176.06 | 172.07 | 2.48M |
September 18, 2025 | 169 | 174.03 | 174.03 | 174.66 | 168 | 1.18M |
September 17, 2025 | 176 | 168.38 | 168.38 | 177.24 | 167.91 | 1.8M |
September 16, 2025 | 175 | 176.65 | 176.65 | 179.07 | 172.71 | 1.87M |
September 15, 2025 | 170.03 | 174.3 | 174.3 | 174.94 | 168.56 | 1.18M |
September 12, 2025 | 170 | 168.33 | 168.33 | 171.5 | 168.32 | 688,916 |
September 11, 2025 | 166.88 | 170.1 | 170.1 | 171.85 | 166.25 | 1.1M |
September 10, 2025 | 164.75 | 166.13 | 166.13 | 166.22 | 163.79 | 784,431 |
September 09, 2025 | 163.48 | 162.23 | 162.23 | 163.99 | 159.87 | 629,912 |
September 08, 2025 | 163.64 | 163.75 | 163.75 | 165.72 | 162.98 | 856,917 |
September 05, 2025 | 166.09 | 163.64 | 163.64 | 166.74 | 158.56 | 1.44M |
September 04, 2025 | 161.4 | 163.79 | 163.79 | 164.17 | 161.02 | 1.11M |
September 03, 2025 | 161.74 | 160.95 | 160.95 | 161.9 | 159 | 1.02M |
September 02, 2025 | 160.04 | 160.03 | 160.03 | 160.78 | 157.42 | 712,525 |
August 29, 2025 | 165.61 | 162.04 | 162.04 | 166.38 | 161.2 | 847,489 |
August 28, 2025 | 165.87 | 165.83 | 165.83 | 166.69 | 164.72 | 811,341 |
August 27, 2025 | 166.49 | 165.6 | 165.6 | 166.83 | 164.48 | 994,319 |
August 26, 2025 | 164.21 | 166.52 | 166.52 | 167.59 | 163.09 | 1.28M |
August 25, 2025 | 163.86 | 162.84 | 162.84 | 164.98 | 162.68 | 1.07M |
August 22, 2025 | 165.95 | 163.09 | 163.09 | 167.77 | 163.06 | 1.28M |
August 21, 2025 | 164 | 165.34 | 165.34 | 166.37 | 163.62 | 917,512 |
August 20, 2025 | 165.11 | 163.56 | 163.56 | 165.35 | 161.67 | 1.41M |
August 19, 2025 | 169.51 | 165.76 | 165.76 | 169.51 | 163.63 | 1.76M |
August 18, 2025 | 173.56 | 170.94 | 170.94 | 174.55 | 170.2 | 2.03M |
August 15, 2025 | 174.5 | 173.5 | 173.5 | 174.66 | 170.71 | 902,200 |
August 14, 2025 | 177.48 | 174.7 | 174.7 | 178.22 | 173.14 | 837,927 |
August 13, 2025 | 184.69 | 176.76 | 176.76 | 184.99 | 174.28 | 1.45M |
August 12, 2025 | 177.89 | 179.51 | 179.51 | 179.77 | 175.51 | 1.11M |
August 11, 2025 | 178.03 | 177.89 | 177.89 | 180.76 | 176.5 | 806,246 |
August 08, 2025 | 180.56 | 179.19 | 179.19 | 181.24 | 177.59 | 1.04M |
August 07, 2025 | 179.86 | 179.53 | 179.53 | 181.16 | 177 | 1M |
August 06, 2025 | 180.44 | 179.74 | 179.74 | 181.27 | 177.19 | 1.83M |
August 05, 2025 | 176.05 | 182 | 182 | 189.25 | 173.5 | 4.76M |
August 04, 2025 | 151.27 | 154.51 | 154.51 | 154.78 | 149.57 | 1.64M |
August 01, 2025 | 145.55 | 149.5 | 149.5 | 150.57 | 143.07 | 1.38M |
July 31, 2025 | 152.38 | 151.93 | 151.93 | 153.53 | 150.53 | 902,800 |
July 30, 2025 | 150.82 | 152.38 | 152.38 | 152.78 | 149 | 1.21M |
July 29, 2025 | 150.61 | 150.28 | 150.28 | 151.41 | 149.36 | 1.02M |
July 28, 2025 | 149.5 | 149.83 | 149.83 | 149.95 | 147.21 | 1.08M |
July 25, 2025 | 145 | 147.96 | 147.96 | 148.75 | 143.45 | 1.03M |
July 24, 2025 | 143.86 | 143.84 | 143.84 | 144.65 | 142.72 | 659,400 |
July 23, 2025 | 140.98 | 143.37 | 143.37 | 144.81 | 140.98 | 1.39M |
July 22, 2025 | 139.24 | 140.04 | 140.04 | 140.79 | 136.18 | 844,300 |
July 21, 2025 | 143.7 | 140.36 | 140.36 | 144.48 | 140.02 | 784,500 |
July 18, 2025 | 143.1 | 142.95 | 142.95 | 144.11 | 141.47 | 862,532 |
July 17, 2025 | 140.21 | 142.34 | 142.34 | 143.47 | 139.95 | 1.27M |
July 16, 2025 | 137.19 | 139.85 | 139.85 | 139.96 | 136.29 | 931,097 |
July 15, 2025 | 139.94 | 137.45 | 137.45 | 139.94 | 137.32 | 821,383 |
July 14, 2025 | 136.93 | 138.65 | 138.65 | 139.95 | 136.79 | 1.04M |
July 11, 2025 | 136.17 | 137.06 | 137.06 | 137.52 | 135.72 | 614,382 |
July 10, 2025 | 137.25 | 136.45 | 136.45 | 137.54 | 133.84 | 877,143 |
July 09, 2025 | 138.37 | 137.56 | 137.56 | 138.7 | 136.65 | 792,354 |
July 08, 2025 | 143 | 137.37 | 137.37 | 143.61 | 136.86 | 1.95M |
July 07, 2025 | 143.03 | 143.79 | 143.79 | 144.58 | 141.8 | 823,613 |
July 03, 2025 | 141.05 | 142.91 | 142.91 | 143.53 | 141.05 | 718,248 |