168.62
-0.36(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 166.78 | 168.16 | 168.16 | 168.16 | 166.78 | 744 |
| September 25, 2025 | 167.6 | 165.92 | 165.92 | 167.6 | 165.56 | 1,207 |
| September 24, 2025 | 168.62 | 167.87 | 167.87 | 168.66 | 167.52 | 512 |
| September 23, 2025 | 168.26 | 168.66 | 168.66 | 169.34 | 167.9 | 1,344 |
| September 22, 2025 | 167.48 | 167.58 | 167.58 | 167.6 | 166.84 | 2,340 |
| September 19, 2025 | 167.94 | 167.83 | 167.83 | 168.74 | 167.52 | 1,330 |
| September 18, 2025 | 166.66 | 168.04 | 168.04 | 168.58 | 166.66 | 3,728 |
| September 17, 2025 | 166.86 | 166.23 | 166.23 | 167 | 166 | 1,489 |
| September 16, 2025 | 167.76 | 166.23 | 166.23 | 167.88 | 166.23 | 1,973 |
| September 15, 2025 | 166.04 | 167.23 | 167.23 | 167.48 | 166.04 | 3,478 |
| September 12, 2025 | 165.32 | 165.04 | 165.04 | 165.32 | 164.42 | 774 |
| September 11, 2025 | 164.02 | 165.18 | 165.18 | 165.68 | 163.8 | 1,885 |
| September 10, 2025 | 164.88 | 164.11 | 164.11 | 165.48 | 164.11 | 1,151 |
| September 09, 2025 | 165.18 | 164.62 | 164.62 | 165.58 | 164.18 | 896 |
| September 08, 2025 | 163.72 | 164.79 | 164.79 | 164.79 | 163.6 | 1,114 |
| September 05, 2025 | 163.78 | 163.14 | 163.14 | 164.44 | 162.78 | 2,487 |
| September 04, 2025 | 162 | 162.82 | 162.82 | 162.94 | 161.84 | 4,091 |
| September 03, 2025 | 162 | 162.59 | 162.59 | 162.7 | 161.14 | 2,095 |
| September 02, 2025 | 164.18 | 161.28 | 161.28 | 164.22 | 160.72 | 2,764 |
| September 01, 2025 | 164.32 | 164.15 | 164.15 | 164.72 | 164.1 | 1,008 |
| August 29, 2025 | 164.04 | 163.72 | 163.72 | 164.48 | 163.46 | 1,504 |
| August 28, 2025 | 164.94 | 164.59 | 164.59 | 165.08 | 164.02 | 1,252 |
| August 27, 2025 | 163.88 | 163.66 | 163.66 | 163.88 | 162.52 | 1,524 |
| August 26, 2025 | 164 | 163.9 | 163.9 | 164.76 | 163.12 | 1,789 |
| August 22, 2025 | 165.1 | 168.24 | 168.24 | 168.4 | 165.1 | 968 |
| August 21, 2025 | 166.26 | 165.85 | 165.85 | 166.5 | 165.5 | 2,440 |
| August 20, 2025 | 166.08 | 166.81 | 166.81 | 167.36 | 165.86 | 1,633 |
| August 19, 2025 | 166.22 | 167.37 | 167.37 | 167.4 | 166.18 | 1,782 |
| August 18, 2025 | 166.48 | 165.68 | 165.68 | 166.66 | 165.28 | 5,338 |
| August 15, 2025 | 166.68 | 167.05 | 167.05 | 167.08 | 166.38 | 8,062 |
| August 14, 2025 | 164.66 | 165.37 | 165.37 | 165.72 | 164.6 | 5,292 |
| August 13, 2025 | 163.76 | 165.15 | 165.15 | 165.2 | 163.76 | 3,689 |
| August 12, 2025 | 162.2 | 163.15 | 163.15 | 163.15 | 161.24 | 2,439 |
| August 11, 2025 | 163.52 | 161.69 | 161.69 | 163.74 | 161.56 | 2,219 |
| August 08, 2025 | 162.64 | 163.26 | 163.26 | 163.62 | 162.28 | 3,036 |
| August 07, 2025 | 161.12 | 162.17 | 162.17 | 163.34 | 160.98 | 6,497 |
| August 06, 2025 | 159.68 | 160.09 | 160.09 | 160.14 | 159.38 | 1,683 |
| August 05, 2025 | 159.04 | 158.97 | 158.97 | 159.08 | 158.26 | 805 |
| August 04, 2025 | 157 | 158.44 | 158.44 | 158.62 | 156.86 | 1,094 |
| August 01, 2025 | 157.3 | 155.99 | 155.99 | 157.4 | 155.2 | 9,578 |
| July 31, 2025 | 162.1 | 159.14 | 159.14 | 162.14 | 159.1 | 1,701 |
| July 30, 2025 | 162.08 | 161.76 | 161.76 | 162.88 | 161.76 | 1,779 |
| July 29, 2025 | 161.38 | 162.01 | 162.01 | 163.6 | 161.38 | 1,053 |
| July 28, 2025 | 166.06 | 162.04 | 162.04 | 166.18 | 162.04 | 4,486 |
| July 25, 2025 | 163.74 | 164.36 | 164.36 | 164.36 | 162.94 | 2,654 |
| July 24, 2025 | 166.06 | 164.96 | 164.96 | 166.06 | 164.24 | 7,147 |
| July 23, 2025 | 164.04 | 163.68 | 163.68 | 164.5 | 163.32 | 2,659 |
| July 22, 2025 | 162.58 | 162.09 | 162.09 | 162.66 | 161.34 | 3,424 |
| July 21, 2025 | 162.9 | 163.5 | 163.5 | 163.52 | 162 | 416 |
| July 18, 2025 | 163.7 | 163.09 | 163.09 | 164.3 | 163.04 | 3,755 |
| July 17, 2025 | 162.06 | 162.88 | 162.88 | 162.88 | 161.5 | 1,308 |
| July 16, 2025 | 161.64 | 161.92 | 161.92 | 162.14 | 161.02 | 780 |
| July 15, 2025 | 164.42 | 162.43 | 162.43 | 164.76 | 162.4 | 1,692 |
| July 14, 2025 | 162.58 | 163.9 | 163.9 | 163.9 | 162.58 | 174 |
| July 11, 2025 | 165.04 | 164.26 | 164.26 | 165.28 | 164 | 1,367 |
| July 10, 2025 | 167.32 | 165.97 | 165.97 | 167.66 | 165.7 | 773 |
| July 09, 2025 | 165 | 166.5 | 166.5 | 166.72 | 164.96 | 2,660 |
| July 08, 2025 | 164.2 | 164.02 | 164.02 | 164.26 | 163.38 | 656 |
| July 07, 2025 | 162.58 | 163.58 | 163.58 | 163.58 | 162.36 | 243 |
| July 04, 2025 | 163.3 | 162.68 | 162.68 | 163.58 | 162.14 | 796 |