163.78
-0.08(-0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 162.22 | 163.86 | 163.86 | 169 | 162.22 | 110,028 |
September 04, 2025 | 156.63 | 160.5 | 160.5 | 160.73 | 154.9 | 80,005 |
September 03, 2025 | 155.9 | 156.82 | 156.82 | 159.22 | 150.66 | 126,000 |
September 02, 2025 | 159.95 | 158.37 | 158.37 | 161.8 | 157.15 | 102,208 |
August 29, 2025 | 159.31 | 161.48 | 161.48 | 162.67 | 158.2 | 108,906 |
August 28, 2025 | 164.5 | 157.89 | 157.89 | 164.5 | 155.61 | 84,642 |
August 27, 2025 | 155.22 | 162.94 | 162.94 | 163.41 | 155.22 | 118,400 |
August 26, 2025 | 162.02 | 157.26 | 157.26 | 162.74 | 157.04 | 111,100 |
August 25, 2025 | 162.82 | 162.85 | 162.85 | 163.81 | 160.96 | 119,040 |
August 22, 2025 | 153.02 | 163.78 | 163.78 | 164.15 | 153.02 | 146,912 |
August 21, 2025 | 153.57 | 153.22 | 153.22 | 154.63 | 151.32 | 114,100 |
August 20, 2025 | 159.85 | 156.23 | 156.23 | 161.2 | 155.79 | 121,716 |
August 19, 2025 | 160.32 | 160.04 | 160.04 | 163.2 | 156.87 | 99,717 |
August 18, 2025 | 155 | 157.36 | 157.36 | 158.38 | 152.42 | 142,200 |
August 15, 2025 | 153.84 | 153.99 | 153.99 | 156.37 | 150.41 | 144,248 |
August 14, 2025 | 144.87 | 151.95 | 151.95 | 152.07 | 143.31 | 161,300 |
August 13, 2025 | 139.45 | 147.65 | 147.65 | 151.96 | 137.4 | 200,900 |
August 12, 2025 | 125.89 | 139.18 | 139.18 | 139.78 | 125.89 | 213,100 |
August 11, 2025 | 133.09 | 127.02 | 127.02 | 136.33 | 124.1 | 189,640 |
August 08, 2025 | 135.14 | 132.94 | 132.94 | 136.62 | 132.4 | 143,128 |
August 07, 2025 | 138.8 | 135.82 | 135.82 | 139.46 | 135.54 | 176,124 |
August 06, 2025 | 150.62 | 136.58 | 136.58 | 150.62 | 136.3 | 251,826 |
August 05, 2025 | 147.23 | 151.01 | 151.01 | 154.21 | 145.82 | 235,343 |
August 04, 2025 | 137.75 | 146.07 | 146.07 | 146.7 | 136.67 | 257,265 |
August 01, 2025 | 138.8 | 136.77 | 136.77 | 141.98 | 131.66 | 417,100 |
July 31, 2025 | 131.18 | 127.98 | 127.98 | 133.62 | 127.34 | 261,900 |
July 30, 2025 | 138.24 | 132.64 | 132.64 | 140.07 | 132.43 | 219,100 |
July 29, 2025 | 144.01 | 138.57 | 138.57 | 144.01 | 136.62 | 175,100 |
July 28, 2025 | 143.77 | 142.55 | 142.55 | 146.4 | 141.87 | 237,621 |
July 25, 2025 | 149.72 | 144.33 | 144.33 | 149.72 | 138.13 | 255,400 |
July 24, 2025 | 156.96 | 152.76 | 152.76 | 158.73 | 151.3 | 221,000 |
July 23, 2025 | 151.95 | 158.6 | 158.6 | 159.35 | 149.96 | 256,714 |
July 22, 2025 | 142.08 | 150 | 150 | 150.51 | 141.26 | 212,221 |
July 21, 2025 | 130 | 140.31 | 140.31 | 141.04 | 129.99 | 316,483 |
July 18, 2025 | 126.6 | 128.53 | 128.53 | 130.44 | 123.62 | 340,344 |
July 17, 2025 | 120.59 | 123.85 | 123.85 | 126.58 | 120.09 | 244,700 |
July 16, 2025 | 120.22 | 119.56 | 119.56 | 122.84 | 117.54 | 227,000 |
July 15, 2025 | 124.56 | 119.66 | 119.66 | 125.3 | 119.05 | 274,861 |
July 14, 2025 | 123.39 | 124.5 | 124.5 | 126.65 | 122.15 | 166,254 |
July 11, 2025 | 130.32 | 124.64 | 124.64 | 131.01 | 124.31 | 157,800 |
July 10, 2025 | 132.27 | 132.71 | 132.71 | 137.88 | 132.27 | 115,900 |
July 09, 2025 | 134.03 | 133.36 | 133.36 | 134.68 | 130.84 | 153,400 |
July 08, 2025 | 129.13 | 133.48 | 133.48 | 133.93 | 126.35 | 254,216 |
July 07, 2025 | 135.48 | 129.63 | 129.63 | 136.3 | 128.02 | 246,200 |
July 03, 2025 | 137.19 | 137.36 | 137.36 | 138.87 | 135.48 | 117,831 |
July 02, 2025 | 141.48 | 136.21 | 136.21 | 143.01 | 133.73 | 192,622 |
July 01, 2025 | 134.37 | 141.27 | 141.27 | 147.49 | 134.37 | 200,507 |
June 30, 2025 | 131.7 | 135.81 | 135.81 | 136.42 | 130.79 | 177,649 |
June 27, 2025 | 129.79 | 130.67 | 130.67 | 133.96 | 129.17 | 229,248 |
June 26, 2025 | 131.68 | 129.09 | 129.09 | 131.68 | 128.26 | 129,541 |
June 25, 2025 | 132.93 | 131.33 | 131.33 | 133.18 | 126.5 | 165,000 |
June 24, 2025 | 127.69 | 133.27 | 133.27 | 133.42 | 127.19 | 143,345 |
June 23, 2025 | 127.26 | 127.49 | 127.49 | 127.83 | 121.37 | 255,702 |
June 20, 2025 | 126.82 | 128.2 | 128.2 | 130.21 | 125.35 | 281,400 |
June 18, 2025 | 127.84 | 126.05 | 126.05 | 130.41 | 125.41 | 263,611 |
June 17, 2025 | 128.5 | 128.5 | 128.5 | 132.77 | 127.28 | 410,943 |
June 16, 2025 | 137.94 | 129.83 | 129.83 | 138.44 | 129.52 | 242,209 |
June 13, 2025 | 131.22 | 131.81 | 131.81 | 134.77 | 130.08 | 254,325 |
June 12, 2025 | 135.68 | 130.28 | 130.28 | 135.97 | 130.15 | 321,450 |
June 11, 2025 | 148 | 134.48 | 134.48 | 148 | 134.12 | 173,086 |