165.86
+0.44(+0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 166.86 | 165.86 | 165.86 | 168.49 | 164.37 | 109,600 |
September 04, 2025 | 161.77 | 165.42 | 165.42 | 165.61 | 161.09 | 146,700 |
September 03, 2025 | 161.13 | 160.84 | 160.84 | 162.71 | 159.34 | 111,402 |
September 02, 2025 | 162.76 | 161.26 | 161.26 | 163.03 | 160.77 | 140,717 |
August 29, 2025 | 165.39 | 165.35 | 165.35 | 165.63 | 163.93 | 128,200 |
August 28, 2025 | 166.98 | 165.57 | 165.57 | 166.98 | 165.24 | 115,900 |
August 27, 2025 | 165.58 | 166.36 | 166.36 | 167.96 | 165.35 | 103,400 |
August 26, 2025 | 169.02 | 166.97 | 166.97 | 170.65 | 166.74 | 127,104 |
August 25, 2025 | 165.92 | 169.02 | 169.02 | 169.02 | 165.92 | 164,818 |
August 22, 2025 | 163.72 | 167.53 | 167.53 | 169.27 | 163.11 | 152,600 |
August 21, 2025 | 161.54 | 162.76 | 162.76 | 163.13 | 161.25 | 158,600 |
August 20, 2025 | 164.7 | 162.73 | 162.73 | 165.1 | 162.72 | 135,740 |
August 19, 2025 | 163.65 | 164.61 | 164.61 | 165.42 | 163.52 | 57,706 |
August 18, 2025 | 162.91 | 163.34 | 163.34 | 164.01 | 161.98 | 128,200 |
August 15, 2025 | 162.26 | 162.8 | 162.8 | 163.18 | 160.21 | 127,200 |
August 14, 2025 | 160.17 | 162.13 | 162.13 | 162.35 | 159.69 | 197,610 |
August 13, 2025 | 159.37 | 161.56 | 161.56 | 162.17 | 158.03 | 129,726 |
August 12, 2025 | 156.13 | 157.89 | 157.89 | 158.61 | 155.72 | 165,700 |
August 11, 2025 | 156.62 | 154.86 | 154.86 | 158.18 | 154.59 | 181,100 |
August 08, 2025 | 157.92 | 157.25 | 157.25 | 158.79 | 156.82 | 261,119 |
August 07, 2025 | 157.35 | 156.94 | 156.94 | 158.13 | 155.79 | 180,921 |
August 06, 2025 | 156.41 | 156.66 | 156.66 | 158.21 | 154.81 | 147,400 |
August 05, 2025 | 152.32 | 156.66 | 156.66 | 156.73 | 152.32 | 206,100 |
August 04, 2025 | 151.96 | 152.09 | 152.09 | 153.47 | 149.26 | 117,300 |
August 01, 2025 | 150.28 | 150.83 | 150.83 | 152.99 | 147.45 | 173,444 |
July 31, 2025 | 149.57 | 150.71 | 150.71 | 154.95 | 149.27 | 267,630 |
July 30, 2025 | 148.56 | 147.76 | 147.76 | 149.51 | 145.98 | 198,818 |
July 29, 2025 | 140.97 | 148.61 | 148.61 | 148.63 | 139.94 | 413,600 |
July 28, 2025 | 142.19 | 139.6 | 139.6 | 143.72 | 139.57 | 121,645 |
July 25, 2025 | 142.03 | 142.37 | 142.37 | 142.83 | 137.81 | 84,700 |
July 24, 2025 | 139.89 | 141.73 | 141.73 | 142.4 | 138.82 | 157,800 |
July 23, 2025 | 141.4 | 139.89 | 139.89 | 141.45 | 138.82 | 149,800 |
July 22, 2025 | 140.32 | 140.11 | 140.11 | 142.5 | 137.64 | 144,600 |
July 21, 2025 | 139.18 | 139.65 | 139.65 | 141.14 | 138.31 | 151,100 |
July 18, 2025 | 139.87 | 138.33 | 138.33 | 139.87 | 137.85 | 73,323 |
July 17, 2025 | 136.94 | 138.58 | 138.58 | 139.2 | 136.04 | 130,317 |
July 16, 2025 | 135.2 | 136.21 | 136.21 | 136.67 | 133.62 | 168,900 |
July 15, 2025 | 136.29 | 133.81 | 133.81 | 136.29 | 132.86 | 101,800 |
July 14, 2025 | 134.08 | 135.46 | 135.46 | 135.78 | 132.55 | 69,417 |
July 11, 2025 | 133.55 | 134.53 | 134.53 | 135.04 | 132.34 | 215,525 |
July 10, 2025 | 132.53 | 134.73 | 134.73 | 135.8 | 132.53 | 86,811 |
July 09, 2025 | 131.6 | 132.25 | 132.25 | 132.41 | 129.54 | 79,300 |
July 08, 2025 | 128.29 | 130.92 | 130.92 | 132.34 | 128.29 | 73,526 |
July 07, 2025 | 132.48 | 130.73 | 130.73 | 133.34 | 129.97 | 108,547 |
July 03, 2025 | 131.15 | 133.48 | 133.48 | 133.48 | 129.82 | 70,301 |
July 02, 2025 | 130.36 | 130.51 | 130.51 | 132.47 | 129.25 | 177,027 |
July 01, 2025 | 130.03 | 131.05 | 131.05 | 133.54 | 129.31 | 126,600 |
June 30, 2025 | 131 | 130.54 | 130.54 | 131.19 | 128.91 | 74,707 |
June 27, 2025 | 130.42 | 130.8 | 130.65 | 133.49 | 128.85 | 248,321 |
June 26, 2025 | 129.06 | 130.42 | 130.27 | 130.71 | 127.99 | 117,200 |
June 25, 2025 | 132.24 | 128.18 | 128.03 | 132.24 | 128.13 | 179,600 |
June 24, 2025 | 132.47 | 132.85 | 132.7 | 133.46 | 131.51 | 104,400 |
June 23, 2025 | 128.21 | 131.72 | 131.57 | 132.08 | 128.21 | 196,900 |
June 20, 2025 | 131.01 | 128.88 | 128.73 | 131.01 | 128.13 | 120,100 |
June 18, 2025 | 127.4 | 128.97 | 128.82 | 129.34 | 125.68 | 119,900 |
June 17, 2025 | 126.86 | 127.11 | 126.96 | 127.84 | 126.18 | 222,122 |
June 16, 2025 | 128.77 | 128.02 | 127.87 | 131.37 | 127.95 | 77,109 |
June 13, 2025 | 127.77 | 127.37 | 127.22 | 128.6 | 126.68 | 97,900 |
June 12, 2025 | 128.7 | 129.82 | 129.67 | 130.19 | 127.12 | 74,500 |
June 11, 2025 | 130 | 128.92 | 128.77 | 131.47 | 128.49 | 67,600 |