148.56
+2.99(+2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 146 | 148.56 | 148.56 | 149.17 | 145.32 | 762,400 |
| September 25, 2025 | 148.39 | 145.57 | 145.57 | 148.39 | 144.26 | 884,217 |
| September 24, 2025 | 150.13 | 149.45 | 149.45 | 150.87 | 147.46 | 1.28M |
| September 23, 2025 | 154.22 | 150.25 | 150.25 | 154.94 | 149.91 | 786,840 |
| September 22, 2025 | 154.49 | 153.89 | 153.89 | 156.11 | 151.41 | 1.29M |
| September 19, 2025 | 157.26 | 155.39 | 155.39 | 157.95 | 153.21 | 1.28M |
| September 18, 2025 | 155 | 156.99 | 156.99 | 157.63 | 153.47 | 716,200 |
| September 17, 2025 | 151.6 | 152.72 | 152.72 | 157.01 | 151.27 | 1.38M |
| September 16, 2025 | 150.56 | 151.6 | 151.6 | 152.93 | 149.9 | 775,241 |
| September 15, 2025 | 153.05 | 152.24 | 152.24 | 154.17 | 151.64 | 470,928 |
| September 12, 2025 | 158.19 | 152.89 | 152.89 | 158.8 | 152.89 | 768,800 |
| September 11, 2025 | 154.14 | 159.74 | 159.74 | 159.78 | 153.53 | 664,835 |
| September 10, 2025 | 157.55 | 153.27 | 153.27 | 157.97 | 152.18 | 1.1M |
| September 09, 2025 | 167.5 | 157.38 | 157.38 | 167.5 | 153.18 | 1.3M |
| September 08, 2025 | 163.17 | 162 | 162 | 165.11 | 149.03 | 1.18M |
| September 05, 2025 | 162.61 | 163.99 | 163.99 | 166.62 | 162.29 | 599,000 |
| September 04, 2025 | 161.31 | 162.31 | 162.31 | 163.18 | 157.2 | 742,700 |
| September 03, 2025 | 160.95 | 162.33 | 162.33 | 162.7 | 159.21 | 713,728 |
| September 02, 2025 | 160.95 | 161.25 | 161.25 | 162.44 | 158.69 | 529,208 |
| August 29, 2025 | 163.16 | 163.31 | 163.31 | 165.22 | 162.12 | 860,239 |
| August 28, 2025 | 162.93 | 163.22 | 163.22 | 163.69 | 159.62 | 774,400 |
| August 27, 2025 | 163.33 | 162.8 | 162.8 | 164.25 | 161.26 | 417,727 |
| August 26, 2025 | 164.7 | 163.71 | 163.71 | 165.07 | 162.61 | 548,545 |
| August 25, 2025 | 161.74 | 164.11 | 164.11 | 164.26 | 160.6 | 702,700 |
| August 22, 2025 | 155.95 | 161.84 | 161.84 | 164.58 | 154.79 | 1.25M |
| August 21, 2025 | 158.21 | 154.54 | 154.54 | 158.29 | 154.43 | 394,845 |
| August 20, 2025 | 157.95 | 159.58 | 159.58 | 159.62 | 156.49 | 592,200 |
| August 19, 2025 | 157.59 | 158.48 | 158.48 | 160 | 156.8 | 627,826 |
| August 18, 2025 | 156.58 | 156.98 | 156.98 | 158.19 | 156.39 | 649,016 |
| August 15, 2025 | 156.72 | 156.68 | 156.68 | 158.16 | 156.45 | 1.04M |
| August 14, 2025 | 153.47 | 155.8 | 155.8 | 155.93 | 152.75 | 831,600 |
| August 13, 2025 | 153.34 | 155 | 155 | 155.43 | 151.56 | 2.21M |
| August 12, 2025 | 149.03 | 152.75 | 152.75 | 154.01 | 149.03 | 1.04M |
| August 11, 2025 | 149.99 | 148.93 | 148.93 | 150.91 | 145.99 | 909,836 |
| August 08, 2025 | 150.49 | 148.74 | 148.74 | 152.13 | 148.13 | 663,900 |
| August 07, 2025 | 153.37 | 149.78 | 149.78 | 154.98 | 149.52 | 1.36M |
| August 06, 2025 | 157.18 | 150.33 | 150.33 | 162.72 | 150.28 | 2.24M |
| August 05, 2025 | 167.47 | 167.49 | 167.49 | 168.33 | 164.3 | 1.39M |
| August 04, 2025 | 165.56 | 167.92 | 167.92 | 168.61 | 164.96 | 623,738 |
| August 01, 2025 | 166.57 | 166.91 | 166.91 | 167.8 | 161.82 | 823,627 |
| July 31, 2025 | 174.72 | 169.64 | 169.64 | 176.15 | 169.05 | 670,951 |
| July 30, 2025 | 179.11 | 176.19 | 176.19 | 180.02 | 174.14 | 536,043 |
| July 29, 2025 | 178.16 | 178.45 | 178.45 | 179.42 | 175.08 | 737,914 |
| July 28, 2025 | 175.86 | 178.99 | 178.99 | 180.44 | 175.21 | 849,852 |
| July 25, 2025 | 177.15 | 176.93 | 176.93 | 177.57 | 173.38 | 740,429 |
| July 24, 2025 | 173.5 | 177.1 | 177.1 | 184.17 | 173.5 | 1.74M |
| July 23, 2025 | 166.98 | 167.95 | 167.95 | 169.6 | 165.88 | 790,871 |
| July 22, 2025 | 157.42 | 163.36 | 163.36 | 167.83 | 155.48 | 1.88M |
| July 21, 2025 | 155.63 | 149.79 | 149.79 | 155.69 | 146.26 | 1.06M |
| July 18, 2025 | 158.01 | 154.48 | 154.48 | 158.18 | 153.31 | 493,642 |
| July 17, 2025 | 154.93 | 156.7 | 156.7 | 156.95 | 153.82 | 905,612 |
| July 16, 2025 | 154.63 | 154.94 | 154.94 | 155.57 | 151.67 | 526,600 |
| July 15, 2025 | 159.07 | 154.42 | 154.42 | 159.49 | 153.81 | 542,600 |
| July 14, 2025 | 157.49 | 158.04 | 158.04 | 160.41 | 155.48 | 646,945 |
| July 11, 2025 | 161.81 | 159.4 | 159.4 | 162.66 | 158.26 | 519,000 |
| July 10, 2025 | 160.84 | 163.66 | 163.66 | 168.12 | 160.09 | 828,706 |
| July 09, 2025 | 162.89 | 158.97 | 158.97 | 163.59 | 156.4 | 653,998 |
| July 08, 2025 | 154.55 | 158.39 | 158.39 | 160 | 154.11 | 752,400 |
| July 07, 2025 | 156.48 | 153.9 | 153.9 | 156.72 | 152.73 | 782,900 |
| July 03, 2025 | 158.08 | 157.12 | 157.12 | 158.72 | 156.17 | 247,100 |