169.99
+0.09(+0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 172.97 | 169.99 | 169.99 | 173.46 | 167.75 | 3.11M |
September 04, 2025 | 168.26 | 169.9 | 169.9 | 170.37 | 167.58 | 2.55M |
September 03, 2025 | 169.45 | 167.34 | 167.34 | 169.97 | 165.56 | 2.45M |
September 02, 2025 | 167.63 | 169.55 | 169.55 | 169.89 | 165.32 | 3.51M |
August 29, 2025 | 172.42 | 171.4 | 171.4 | 173 | 170.35 | 1.94M |
August 28, 2025 | 172 | 172.02 | 172.02 | 173.55 | 171.7 | 2.67M |
August 27, 2025 | 171.05 | 171.64 | 171.64 | 172.57 | 170.69 | 2.05M |
August 26, 2025 | 168.82 | 171.43 | 171.43 | 171.6 | 168.14 | 3.56M |
August 25, 2025 | 169.56 | 169.5 | 169.5 | 171.91 | 169.25 | 2.8M |
August 22, 2025 | 164.77 | 170.5 | 170.5 | 172.48 | 163.77 | 5.19M |
August 21, 2025 | 164 | 163.44 | 163.44 | 164.86 | 162.92 | 3.66M |
August 20, 2025 | 166.9 | 164.47 | 164.47 | 167.13 | 162.69 | 4.88M |
August 19, 2025 | 169.62 | 167.29 | 167.29 | 170.24 | 166.77 | 5.37M |
August 18, 2025 | 171.41 | 169.22 | 169.22 | 171.95 | 168.76 | 3.97M |
August 15, 2025 | 175.4 | 171.62 | 171.62 | 175.51 | 171.4 | 3.68M |
August 14, 2025 | 175.59 | 174.68 | 174.68 | 176.05 | 172.49 | 2.83M |
August 13, 2025 | 175.9 | 176.62 | 176.62 | 177.53 | 174 | 4.91M |
August 12, 2025 | 171.45 | 173.74 | 173.74 | 175.29 | 171.34 | 4.18M |
August 11, 2025 | 170.6 | 170.07 | 170.07 | 171.3 | 169.23 | 2.61M |
August 08, 2025 | 168.5 | 168.91 | 168.91 | 170.89 | 167.64 | 2.28M |
August 07, 2025 | 172.15 | 167.64 | 167.64 | 172.15 | 166.35 | 3.08M |
August 06, 2025 | 168.35 | 169.35 | 169.35 | 170.59 | 167.72 | 2.47M |
August 05, 2025 | 171.3 | 167.68 | 167.68 | 171.3 | 166.26 | 4.76M |
August 04, 2025 | 170.2 | 170.5 | 170.5 | 171.47 | 169.77 | 3.98M |
August 01, 2025 | 169.95 | 170.4 | 169.37 | 171.29 | 166.86 | 3.66M |
July 31, 2025 | 174 | 172.96 | 171.91 | 175.54 | 171.42 | 3.45M |
July 30, 2025 | 177.62 | 175.34 | 175.34 | 178.22 | 173.12 | 3.48M |
July 29, 2025 | 177.67 | 177.04 | 177.04 | 179.08 | 175.34 | 2.75M |
July 28, 2025 | 178.05 | 176.94 | 176.94 | 178.77 | 175.9 | 2.68M |
July 25, 2025 | 179 | 178.1 | 178.1 | 181.32 | 177.34 | 3.6M |
July 24, 2025 | 179.07 | 178.11 | 178.11 | 181.15 | 175.16 | 7.59M |
July 23, 2025 | 170.12 | 171.96 | 171.96 | 172.17 | 169.38 | 3.45M |
July 22, 2025 | 167.63 | 169.38 | 169.38 | 170.09 | 166.1 | 3.36M |
July 21, 2025 | 169.57 | 166.69 | 166.69 | 170.14 | 166.54 | 3.1M |
July 18, 2025 | 173.58 | 168.72 | 168.72 | 173.79 | 168.54 | 4.13M |
July 17, 2025 | 165.9 | 172.49 | 172.49 | 173.15 | 165.51 | 6.51M |
July 16, 2025 | 163.01 | 165.92 | 165.92 | 166.72 | 161.51 | 5.66M |
July 15, 2025 | 163.33 | 159.8 | 159.8 | 163.57 | 159.18 | 3.99M |
July 14, 2025 | 162 | 163.36 | 163.36 | 163.6 | 160.8 | 2.52M |
July 11, 2025 | 162.32 | 162 | 162 | 162.98 | 161.3 | 3.98M |
July 10, 2025 | 158.97 | 164.06 | 164.06 | 164.23 | 158.69 | 5.58M |
July 09, 2025 | 157 | 158.68 | 158.68 | 158.71 | 156.36 | 3.77M |
July 08, 2025 | 153.8 | 156.35 | 156.35 | 156.85 | 153.68 | 4.04M |
July 07, 2025 | 154.62 | 152.99 | 152.99 | 155.44 | 151.35 | 4.11M |
July 03, 2025 | 154.49 | 155.13 | 155.13 | 155.64 | 153.57 | 2.05M |
July 02, 2025 | 152.34 | 153.56 | 153.56 | 153.74 | 150.74 | 3.1M |
July 01, 2025 | 148.94 | 152.77 | 152.77 | 153.58 | 148.57 | 4.54M |
June 30, 2025 | 152.38 | 149.58 | 149.58 | 152.63 | 148.9 | 4.18M |
June 27, 2025 | 149.7 | 151.11 | 151.11 | 152.67 | 148.87 | 7.63M |
June 26, 2025 | 144.18 | 148.18 | 148.18 | 148.33 | 144.08 | 4.38M |
June 25, 2025 | 144.33 | 143.57 | 143.57 | 144.68 | 142.27 | 1.91M |
June 24, 2025 | 140.02 | 144.05 | 144.05 | 144.45 | 139.51 | 3.95M |
June 23, 2025 | 137.5 | 138.32 | 138.32 | 138.53 | 133.84 | 2.93M |
June 20, 2025 | 138.4 | 137.69 | 137.69 | 139.08 | 137.07 | 4.3M |
June 18, 2025 | 135.39 | 137.49 | 137.49 | 139.1 | 135 | 2.69M |
June 17, 2025 | 137.46 | 135.69 | 135.69 | 137.6 | 134.79 | 2.66M |
June 16, 2025 | 137.54 | 138.26 | 138.26 | 140.04 | 137.54 | 2.58M |
June 13, 2025 | 138.55 | 136.41 | 136.41 | 139.03 | 136.1 | 3.02M |
June 12, 2025 | 140.09 | 140.79 | 140.79 | 141.57 | 139.33 | 2.38M |
June 11, 2025 | 144 | 141.39 | 141.39 | 145.51 | 140.79 | 3.23M |