164.02
-1.88(-1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 165.22 | 164.02 | 164.02 | 166.48 | 163.75 | 915,632 |
| September 11, 2025 | 163.35 | 165.9 | 165.9 | 167.56 | 162.5 | 1.62M |
| September 10, 2025 | 162.33 | 162.62 | 162.62 | 163.81 | 161.37 | 1.46M |
| September 09, 2025 | 163.07 | 162.09 | 162.09 | 163.51 | 161.61 | 1.38M |
| September 08, 2025 | 162.56 | 163.52 | 163.52 | 163.74 | 161.21 | 1.28M |
| September 05, 2025 | 163.41 | 164.38 | 164.38 | 165.09 | 162.11 | 1.29M |
| September 04, 2025 | 160.14 | 161.69 | 161.69 | 161.88 | 159.4 | 1.16M |
| September 03, 2025 | 158.77 | 159.13 | 159.13 | 159.49 | 156.17 | 2.05M |
| September 02, 2025 | 159.28 | 159.56 | 159.56 | 160.21 | 158.39 | 1.93M |
| August 29, 2025 | 162.27 | 162.12 | 162.12 | 163.33 | 161.51 | 1.4M |
| August 28, 2025 | 163.63 | 161.99 | 161.99 | 163.66 | 161.53 | 1.7M |
| August 27, 2025 | 162.77 | 163.04 | 163.04 | 164.1 | 162.2 | 1.19M |
| August 26, 2025 | 164.59 | 163.42 | 163.42 | 165.05 | 162.35 | 2.89M |
| August 25, 2025 | 164.13 | 164.98 | 164.98 | 165.41 | 163.52 | 1.26M |
| August 22, 2025 | 160.12 | 164.41 | 164.41 | 164.89 | 159.16 | 1.79M |
| August 21, 2025 | 159.39 | 159.12 | 159.12 | 160.42 | 158.85 | 1.47M |
| August 20, 2025 | 159.51 | 160.84 | 160.84 | 161.81 | 158.77 | 1.52M |
| August 19, 2025 | 158.27 | 159.98 | 159.98 | 159.99 | 157.65 | 1.09M |
| August 18, 2025 | 158.52 | 157.84 | 157.84 | 159.49 | 156.91 | 1.08M |
| August 15, 2025 | 158.99 | 158.93 | 158.93 | 160.29 | 157.58 | 1.57M |
| August 14, 2025 | 157.62 | 158.54 | 158.54 | 158.85 | 157.23 | 1.01M |
| August 13, 2025 | 157.6 | 159.66 | 159.66 | 159.93 | 157.05 | 1.7M |
| August 12, 2025 | 154.42 | 156.12 | 156.12 | 156.18 | 154.02 | 1.15M |
| August 11, 2025 | 154.66 | 153.49 | 153.49 | 156.15 | 153.25 | 1.42M |
| August 08, 2025 | 154.87 | 155.4 | 155.4 | 156.13 | 154.61 | 990,327 |
| August 07, 2025 | 157.34 | 154.36 | 154.36 | 157.34 | 154.02 | 1.44M |
| August 06, 2025 | 155.85 | 155.88 | 155.88 | 157.03 | 154.54 | 1.59M |
| August 05, 2025 | 156.57 | 156.47 | 156.47 | 157.31 | 155.07 | 1.95M |
| August 04, 2025 | 155.03 | 156.03 | 156.03 | 156.61 | 154.74 | 1.81M |
| August 01, 2025 | 154.86 | 153.94 | 153.94 | 154.96 | 152.25 | 1.83M |
| July 31, 2025 | 156.83 | 155.74 | 155.74 | 157.77 | 155.4 | 1.85M |
| July 30, 2025 | 157.62 | 157.37 | 157.37 | 159.79 | 156.15 | 3.28M |
| July 29, 2025 | 152.73 | 158.05 | 158.05 | 161.03 | 152.73 | 4.88M |
| July 28, 2025 | 147.19 | 146.56 | 146.56 | 148.5 | 146.36 | 2.05M |
| July 25, 2025 | 145.4 | 147.57 | 147.57 | 147.98 | 143.91 | 1.2M |
| July 24, 2025 | 143.94 | 144.59 | 144.59 | 146.24 | 143.34 | 1.82M |
| July 23, 2025 | 144.09 | 144.63 | 144.63 | 144.93 | 143.35 | 1.07M |
| July 22, 2025 | 142.19 | 143.07 | 143.07 | 143.5 | 140.62 | 1.26M |
| July 21, 2025 | 140.61 | 141.44 | 141.44 | 143.5 | 139.81 | 1.36M |
| July 18, 2025 | 139.43 | 139.47 | 139.47 | 140 | 138.65 | 995,900 |
| July 17, 2025 | 138.51 | 138.77 | 138.77 | 139.65 | 137.75 | 1.09M |
| July 16, 2025 | 137.95 | 138.35 | 138.35 | 138.86 | 135.44 | 1.58M |
| July 15, 2025 | 141.23 | 137.04 | 137.04 | 141.5 | 136.93 | 1.99M |
| July 14, 2025 | 140.44 | 141.02 | 141.02 | 141.62 | 140.03 | 824,919 |
| July 11, 2025 | 139.53 | 140.5 | 140.5 | 140.69 | 139.21 | 1.05M |
| July 10, 2025 | 139.84 | 141.21 | 141.21 | 142.46 | 139.44 | 923,003 |
| July 09, 2025 | 141.27 | 139.75 | 139.75 | 141.54 | 139.28 | 1.38M |
| July 08, 2025 | 142.15 | 139.89 | 139.89 | 143.47 | 139.89 | 1.64M |
| July 07, 2025 | 142.33 | 142.54 | 142.54 | 143.29 | 141.27 | 1.13M |
| July 03, 2025 | 143 | 143.18 | 143.18 | 144.15 | 141.64 | 721,444 |
| July 02, 2025 | 141.23 | 142.51 | 142.51 | 142.59 | 140.9 | 1.02M |
| July 01, 2025 | 139.47 | 141.62 | 141.62 | 142.21 | 138.6 | 1.29M |
| June 30, 2025 | 139.9 | 140.12 | 140.12 | 140.54 | 138.43 | 1.9M |
| June 27, 2025 | 138.18 | 139.38 | 139.38 | 140.59 | 138.07 | 2.67M |
| June 26, 2025 | 136.12 | 138.09 | 138.09 | 138.37 | 134.35 | 2.02M |
| June 25, 2025 | 137.87 | 135.22 | 135.22 | 138.6 | 135.17 | 1.28M |
| June 24, 2025 | 139.49 | 139.13 | 139.13 | 140.25 | 138.1 | 1.43M |
| June 23, 2025 | 133.65 | 138.6 | 138.6 | 138.76 | 132.66 | 1.21M |
| June 20, 2025 | 135 | 133.89 | 133.89 | 135.79 | 133.27 | 2.06M |
| June 18, 2025 | 132.4 | 133.47 | 133.47 | 134.6 | 132.07 | 1.16M |