155.53
-1.5(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 157.04 | 155.53 | 155.53 | 158.57 | 154.5 | 583,600 |
| September 11, 2025 | 155.3 | 157.03 | 157.03 | 159.26 | 154.13 | 473,025 |
| September 10, 2025 | 157.58 | 155.78 | 155.78 | 159.17 | 155.45 | 513,500 |
| September 09, 2025 | 159.91 | 157.91 | 157.91 | 159.91 | 156.51 | 524,800 |
| September 08, 2025 | 157.01 | 158.53 | 158.53 | 160.39 | 155.62 | 511,600 |
| September 05, 2025 | 157 | 156.28 | 156.28 | 160 | 155.63 | 482,315 |
| September 04, 2025 | 157.04 | 156.53 | 156.53 | 158.69 | 152.16 | 1.27M |
| September 03, 2025 | 161.14 | 157.09 | 157.09 | 162.99 | 156.09 | 907,400 |
| September 02, 2025 | 153.3 | 161.2 | 161.2 | 161.91 | 153.3 | 673,886 |
| August 29, 2025 | 159.02 | 158.23 | 158.23 | 160 | 156.32 | 521,800 |
| August 28, 2025 | 158.83 | 158.54 | 158.54 | 159.42 | 156.01 | 494,900 |
| August 27, 2025 | 152.07 | 156.95 | 156.95 | 157.17 | 152.07 | 699,358 |
| August 26, 2025 | 153.68 | 153.23 | 153.23 | 155.02 | 149.95 | 894,343 |
| August 25, 2025 | 155.12 | 153.17 | 153.17 | 155.61 | 152.19 | 1.25M |
| August 22, 2025 | 151.37 | 155.49 | 155.49 | 159.86 | 151.37 | 1.29M |
| August 21, 2025 | 146.14 | 150.29 | 150.29 | 151.83 | 144.72 | 1.33M |
| August 20, 2025 | 146.35 | 147.94 | 147.94 | 151.9 | 145.98 | 2M |
| August 19, 2025 | 158.73 | 156.62 | 156.62 | 159.46 | 154.03 | 987,317 |
| August 18, 2025 | 156.1 | 158.76 | 158.76 | 167.07 | 156.1 | 1.19M |
| August 15, 2025 | 157.69 | 155.63 | 155.63 | 158.79 | 155.11 | 496,334 |
| August 14, 2025 | 160.18 | 158.32 | 158.32 | 161.63 | 157.19 | 586,720 |
| August 13, 2025 | 159.76 | 161.25 | 161.25 | 162.37 | 157.48 | 643,326 |
| August 12, 2025 | 156.84 | 159.85 | 159.85 | 159.95 | 154.77 | 642,896 |
| August 11, 2025 | 154.26 | 153.08 | 153.08 | 155.12 | 151.01 | 1.08M |
| August 08, 2025 | 157.96 | 153.71 | 153.71 | 158.22 | 153.56 | 888,346 |
| August 07, 2025 | 159.37 | 156.75 | 156.75 | 159.37 | 153.73 | 975,041 |
| August 06, 2025 | 159.21 | 156.64 | 156.64 | 159.21 | 155.2 | 1.02M |
| August 05, 2025 | 161.74 | 159.21 | 159.21 | 162.16 | 157.33 | 1.68M |
| August 04, 2025 | 165.25 | 160.46 | 160.46 | 165.65 | 158.49 | 1.99M |
| August 01, 2025 | 163.43 | 164.07 | 164.07 | 166.68 | 159.65 | 1.79M |
| July 31, 2025 | 168.99 | 170.24 | 170.24 | 173.4 | 165.5 | 1.58M |
| July 30, 2025 | 183.62 | 172.46 | 172.46 | 183.62 | 167.65 | 2.99M |
| July 29, 2025 | 212.77 | 203.88 | 203.88 | 212.81 | 200.39 | 1.34M |
| July 28, 2025 | 206.65 | 206.04 | 206.04 | 207.09 | 203 | 1.09M |
| July 25, 2025 | 211.14 | 206.79 | 206.79 | 211.14 | 204.64 | 1.03M |
| July 24, 2025 | 206.94 | 207.55 | 207.55 | 212.09 | 206.53 | 976,942 |
| July 23, 2025 | 197.76 | 207.49 | 207.49 | 209.29 | 192.72 | 1.37M |
| July 22, 2025 | 189.99 | 199.75 | 199.75 | 200.41 | 189.4 | 1.19M |
| July 21, 2025 | 194.93 | 190.08 | 190.08 | 195.1 | 189.03 | 1.18M |
| July 18, 2025 | 198 | 192.48 | 192.48 | 198 | 189.61 | 596,257 |
| July 17, 2025 | 193.25 | 196.09 | 196.09 | 198.52 | 191.77 | 650,751 |
| July 16, 2025 | 194.86 | 191.73 | 191.73 | 197.99 | 190.55 | 619,464 |
| July 15, 2025 | 195.99 | 192.58 | 192.58 | 197.73 | 192.13 | 530,400 |
| July 14, 2025 | 190.96 | 194.86 | 194.86 | 196.36 | 188.56 | 1.42M |
| July 11, 2025 | 188.71 | 191.39 | 191.39 | 194.8 | 187 | 1.08M |
| July 10, 2025 | 179.46 | 189.19 | 189.19 | 194.94 | 176.66 | 1.79M |
| July 09, 2025 | 178.82 | 177.8 | 177.8 | 180.43 | 175.08 | 1.13M |
| July 08, 2025 | 183.39 | 178.52 | 178.52 | 185 | 174.05 | 831,752 |
| July 07, 2025 | 180.62 | 181.52 | 181.52 | 185 | 177.07 | 902,001 |
| July 03, 2025 | 177.6 | 181.31 | 181.31 | 182.35 | 176.87 | 743,429 |
| July 02, 2025 | 172.28 | 177.6 | 177.6 | 178.95 | 171.81 | 1.19M |
| July 01, 2025 | 167.78 | 171.89 | 171.89 | 177.35 | 166.08 | 1.1M |
| June 30, 2025 | 175.51 | 169.05 | 169.05 | 176.37 | 162.55 | 1.88M |
| June 27, 2025 | 180.1 | 174.22 | 174.22 | 180.1 | 171.78 | 2.65M |
| June 26, 2025 | 178 | 179.3 | 179.3 | 189.98 | 175.07 | 3.54M |
| June 25, 2025 | 168.66 | 175.73 | 175.73 | 176.76 | 167.37 | 2.59M |
| June 24, 2025 | 149.19 | 171.86 | 171.86 | 174.04 | 148.9 | 3.41M |
| June 23, 2025 | 133.5 | 147 | 147 | 147.82 | 132.76 | 1.71M |
| June 20, 2025 | 130.84 | 134.44 | 134.44 | 135.33 | 130.7 | 2.02M |
| June 18, 2025 | 128.66 | 129.86 | 129.86 | 130.74 | 127.04 | 604,152 |