162.28
-0.925(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 0 | 162.27 | 162.27 | 0 | 0 | 0 |
| September 29, 2025 | 163.85 | 163.2 | 163.2 | 164.05 | 163.8 | 0 |
| September 26, 2025 | 163.1 | 163.75 | 163.75 | 163.15 | 163.1 | 0 |
| September 25, 2025 | 163.1 | 162.8 | 162.8 | 163.45 | 163.1 | 0 |
| September 24, 2025 | 161.7 | 162.85 | 162.85 | 162.65 | 161.7 | 0 |
| September 23, 2025 | 160.25 | 161.68 | 161.68 | 160.25 | 160.25 | 0 |
| September 22, 2025 | 161.5 | 160.35 | 160.35 | 161.7 | 161.5 | 0 |
| September 19, 2025 | 162.05 | 160.95 | 160.95 | 162.1 | 162.05 | 0 |
| September 18, 2025 | 162.15 | 161.5 | 161.5 | 162.3 | 162.15 | 0 |
| September 17, 2025 | 163.95 | 162.85 | 162.85 | 163.95 | 163.75 | 0 |
| September 16, 2025 | 163.5 | 164.25 | 164.25 | 163.5 | 163.5 | 0 |
| September 15, 2025 | 164.1 | 163.2 | 163.2 | 164.1 | 162.4 | 0 |
| September 12, 2025 | 161.5 | 162.2 | 162.2 | 161.5 | 161.5 | 0 |
| September 11, 2025 | 161.95 | 161.18 | 161.18 | 161.95 | 161.18 | 5 |
| September 10, 2025 | 161.5 | 161.32 | 161.32 | 161.5 | 161.5 | 0 |
| September 09, 2025 | 161.2 | 160.9 | 160.9 | 161.2 | 161.2 | 0 |
| September 08, 2025 | 160.9 | 160.48 | 160.48 | 161 | 160.9 | 0 |
| September 05, 2025 | 160.9 | 159.6 | 159.6 | 160.9 | 160.85 | 0 |
| September 04, 2025 | 161.05 | 160.45 | 160.45 | 161.15 | 160.45 | 5 |
| September 03, 2025 | 162.7 | 161.6 | 161.6 | 162.7 | 161.6 | 3 |
| September 02, 2025 | 162.15 | 162.05 | 162.05 | 162.15 | 162.15 | 0 |
| September 01, 2025 | 161.6 | 161.6 | 161.6 | 162 | 161.6 | 0 |
| August 29, 2025 | 161 | 161 | 161 | 161 | 161 | 0 |
| August 28, 2025 | 160.45 | 159.98 | 159.98 | 160.45 | 159.98 | 0 |
| August 27, 2025 | 159.9 | 159.88 | 159.88 | 159.9 | 159.88 | 0 |
| August 26, 2025 | 160 | 159.95 | 159.95 | 160.85 | 159.95 | 0 |
| August 22, 2025 | 159.7 | 160.43 | 160.43 | 160.43 | 159.7 | 0 |
| August 21, 2025 | 159.15 | 159.23 | 159.23 | 159.23 | 159.15 | 0 |
| August 20, 2025 | 158.3 | 158.35 | 158.35 | 158.35 | 158.3 | 498 |
| August 19, 2025 | 158.35 | 157.63 | 157.63 | 158.35 | 157.63 | 0 |
| August 18, 2025 | 160.5 | 158.13 | 158.13 | 160.5 | 158.13 | 0 |
| August 15, 2025 | 158.3 | 158.35 | 158.35 | 158.35 | 158.3 | 0 |
| August 14, 2025 | 158.95 | 158.13 | 158.13 | 158.95 | 158.13 | 0 |
| August 13, 2025 | 159.2 | 158.32 | 158.32 | 159.2 | 158.32 | 0 |
| August 12, 2025 | 158.7 | 158.5 | 158.5 | 158.7 | 158.5 | 0 |
| August 11, 2025 | 160.15 | 158.28 | 158.28 | 160.15 | 157.95 | 0 |
| August 08, 2025 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | 0 |
| August 07, 2025 | 160.6 | 157.68 | 157.68 | 160.6 | 157.4 | 1,927 |
| August 06, 2025 | 158 | 157.78 | 157.78 | 158 | 157.78 | 0 |
| August 05, 2025 | 158 | 157.32 | 157.32 | 158 | 157.32 | 0 |
| August 04, 2025 | 160.3 | 157.88 | 157.88 | 160.3 | 157.88 | 0 |
| August 01, 2025 | 159.4 | 157.68 | 157.68 | 159.4 | 157.68 | 0 |
| July 31, 2025 | 159.85 | 158.82 | 158.82 | 159.85 | 158.82 | 0 |
| July 30, 2025 | 162.35 | 161.18 | 161.18 | 162.35 | 161.18 | 0 |
| July 29, 2025 | 161.1 | 160.98 | 160.98 | 161.1 | 160.98 | 0 |
| July 28, 2025 | 160.75 | 160.63 | 160.63 | 160.8 | 160.6 | 0 |
| July 25, 2025 | 162.05 | 160.48 | 160.48 | 162.05 | 160.48 | 0 |
| July 24, 2025 | 164.45 | 161.53 | 161.53 | 164.45 | 161.53 | 0 |
| July 23, 2025 | 161.7 | 161.28 | 161.28 | 161.7 | 161.28 | 0 |
| July 22, 2025 | 161.45 | 161.13 | 161.13 | 161.45 | 161.13 | 0 |
| July 21, 2025 | 161.6 | 161.23 | 161.23 | 161.9 | 161.23 | 0 |
| July 18, 2025 | 161.45 | 161.63 | 161.63 | 161.63 | 161.45 | 0 |
| July 17, 2025 | 159.85 | 159.98 | 159.98 | 159.98 | 159.85 | 0 |
| July 16, 2025 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | 0 |
| July 15, 2025 | 159.5 | 159.75 | 159.75 | 159.75 | 159.5 | 0 |
| July 14, 2025 | 160.85 | 159.43 | 159.43 | 160.95 | 159.43 | 0 |
| July 11, 2025 | 159.6 | 160.43 | 160.43 | 160.43 | 159.6 | 0 |
| July 10, 2025 | 161.9 | 159.25 | 159.25 | 161.9 | 159.25 | 2,914 |
| July 09, 2025 | 159.65 | 159.43 | 159.43 | 159.65 | 159.43 | 0 |
| July 08, 2025 | 159.35 | 158.98 | 158.98 | 159.35 | 158.98 | 0 |