180.50
-1.96(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 181 | 180.5 | 180.5 | 181 | 180.5 | 45 |
| September 25, 2025 | 182.42 | 182.46 | 182.46 | 182.46 | 182.42 | 70 |
| September 24, 2025 | 181.53 | 181.53 | 181.53 | 181.53 | 181.53 | 0 |
| September 23, 2025 | 180.9 | 180.9 | 180.9 | 180.9 | 180.9 | 0 |
| September 22, 2025 | 181.1 | 181.1 | 181.1 | 181.1 | 181.1 | 0 |
| September 19, 2025 | 180.36 | 180.65 | 180.65 | 180.65 | 180.36 | 3 |
| September 18, 2025 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 0 |
| September 17, 2025 | 183.14 | 183.32 | 183.32 | 183.68 | 183.14 | 110 |
| September 16, 2025 | 182 | 181.51 | 181.51 | 182 | 181.51 | 652 |
| September 15, 2025 | 182.48 | 182.2 | 182.2 | 182.48 | 182.2 | 2 |
| September 12, 2025 | 181.19 | 181.19 | 181.19 | 181.19 | 181.19 | 0 |
| September 11, 2025 | 182 | 182.9 | 182.9 | 182.9 | 182 | 137 |
| September 10, 2025 | 177.7 | 177.7 | 177.7 | 177.7 | 177.7 | 0 |
| September 09, 2025 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | 0 |
| September 08, 2025 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | 0 |
| September 05, 2025 | 177.7 | 177.94 | 177.94 | 177.94 | 177.7 | 18 |
| September 04, 2025 | 173.52 | 173.95 | 173.95 | 173.95 | 173.52 | 40 |
| September 03, 2025 | 177.61 | 177.61 | 177.61 | 177.61 | 177.61 | 0 |
| September 02, 2025 | 178.67 | 179.01 | 179.01 | 179.01 | 178.67 | 100 |
| September 01, 2025 | 180.3 | 179.96 | 179.96 | 180.3 | 179.96 | 392 |
| August 29, 2025 | 180.12 | 180.48 | 180.48 | 180.88 | 180.12 | 26 |
| August 28, 2025 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | 0 |
| August 27, 2025 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | 0 |
| August 26, 2025 | 177.58 | 177.85 | 177.85 | 177.85 | 177.58 | 32 |
| August 22, 2025 | 176.12 | 176.5 | 176.5 | 176.5 | 176.12 | 4 |
| August 21, 2025 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | 0 |
| August 20, 2025 | 170.38 | 170.55 | 170.55 | 170.55 | 170.08 | 16 |
| August 19, 2025 | 168.36 | 168.06 | 168.06 | 168.36 | 168.06 | 100 |
| August 18, 2025 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | 0 |
| August 15, 2025 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | 0 |
| August 14, 2025 | 165.96 | 165.5 | 165.5 | 165.98 | 165.5 | 15 |
| August 13, 2025 | 166.97 | 166.97 | 166.97 | 166.97 | 166.97 | 0 |
| August 12, 2025 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | 0 |
| August 11, 2025 | 163.46 | 163.03 | 163.03 | 163.48 | 163.03 | 9 |
| August 08, 2025 | 162.69 | 162.69 | 162.69 | 162.69 | 162.69 | 0 |
| August 07, 2025 | 162.88 | 162.5 | 162.5 | 162.88 | 162.5 | 80 |
| August 06, 2025 | 162.3 | 162.3 | 162.3 | 162.3 | 162.3 | 0 |
| August 05, 2025 | 161.78 | 161.94 | 161.94 | 162.42 | 161.78 | 4,973 |
| August 04, 2025 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | 0 |
| August 01, 2025 | 159.86 | 159.52 | 159.52 | 159.86 | 159.52 | 20 |
| July 31, 2025 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | 0 |
| July 30, 2025 | 163.57 | 163.57 | 163.57 | 163.57 | 163.57 | 0 |
| July 29, 2025 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | 0 |
| July 28, 2025 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | 0 |
| July 25, 2025 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | 0 |
| July 24, 2025 | 164.74 | 164.01 | 164.01 | 164.74 | 164.01 | 1 |
| July 23, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 0 |
| July 22, 2025 | 162.97 | 162.97 | 162.97 | 162.97 | 162.97 | 0 |
| July 21, 2025 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | 0 |
| July 18, 2025 | 160.2 | 159.93 | 159.93 | 160.2 | 159.93 | 1 |
| July 17, 2025 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | 0 |
| July 16, 2025 | 156.99 | 156.99 | 156.99 | 156.99 | 156.99 | 0 |
| July 15, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 0 |
| July 14, 2025 | 158.5 | 157.82 | 157.82 | 158.5 | 157.82 | 4 |
| July 11, 2025 | 157.3 | 157.3 | 157.3 | 157.3 | 157.3 | 0 |
| July 10, 2025 | 157.68 | 157.39 | 157.39 | 157.7 | 157.39 | 652 |
| July 09, 2025 | 156.9 | 157.5 | 157.5 | 157.5 | 156.9 | 14,322 |
| July 08, 2025 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | 0 |
| July 07, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 0 |
| July 04, 2025 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | 0 |