183.49
+3.38(+1.88%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 180.37 | 183.49 | 183.49 | 183.75 | 180.2 | 556,216 |
September 04, 2025 | 180.54 | 180.11 | 180.11 | 180.84 | 179.38 | 585,707 |
September 03, 2025 | 178.34 | 179.51 | 179.51 | 179.62 | 177.04 | 689,500 |
September 02, 2025 | 180.9 | 178.7 | 178.7 | 182.01 | 178.31 | 1.11M |
August 29, 2025 | 179.56 | 181.64 | 181.64 | 182.35 | 179.06 | 731,500 |
August 28, 2025 | 179.51 | 179.2 | 179.2 | 179.71 | 178.13 | 560,041 |
August 27, 2025 | 180.54 | 179.76 | 179.76 | 180.89 | 179.45 | 597,100 |
August 26, 2025 | 178.77 | 180.36 | 180.36 | 180.37 | 178.39 | 1.04M |
August 25, 2025 | 177.22 | 178.66 | 178.66 | 179.19 | 176.97 | 753,400 |
August 22, 2025 | 185 | 180.23 | 180.23 | 185.62 | 179.93 | 947,800 |
August 21, 2025 | 183.51 | 183.72 | 183.72 | 185.26 | 182.84 | 1.07M |
August 20, 2025 | 183.34 | 184.4 | 184.4 | 184.97 | 182.44 | 957,864 |
August 19, 2025 | 179.08 | 182.83 | 182.83 | 183.37 | 179.05 | 784,700 |
August 18, 2025 | 180.23 | 178.95 | 178.95 | 180.44 | 178.84 | 808,500 |
August 15, 2025 | 178.94 | 179.77 | 179.77 | 180.37 | 177.27 | 810,247 |
August 14, 2025 | 178.84 | 178.44 | 178.44 | 178.84 | 177.29 | 679,545 |
August 13, 2025 | 178.87 | 179.04 | 179.04 | 179.47 | 177.59 | 928,500 |
August 12, 2025 | 177.36 | 178.68 | 178.68 | 178.87 | 175.56 | 763,292 |
August 11, 2025 | 177.09 | 178.36 | 178.36 | 178.55 | 177.04 | 653,200 |
August 08, 2025 | 174.65 | 176.96 | 176.96 | 177.25 | 174.58 | 616,300 |
August 07, 2025 | 173.59 | 174.27 | 174.27 | 174.47 | 172.7 | 898,400 |
August 06, 2025 | 172.86 | 173 | 173 | 175.48 | 171.79 | 994,300 |
August 05, 2025 | 172.6 | 173.27 | 173.27 | 174.58 | 171.91 | 744,236 |
August 04, 2025 | 170.53 | 172.44 | 172.44 | 172.73 | 170.53 | 788,423 |
August 01, 2025 | 168.24 | 170.85 | 170.85 | 171.91 | 167.96 | 1.42M |
July 31, 2025 | 166.76 | 167.41 | 167.41 | 170.14 | 166.76 | 941,447 |
July 30, 2025 | 167.4 | 168.73 | 168.73 | 169.75 | 166.75 | 1.09M |
July 29, 2025 | 168.72 | 167.93 | 167.93 | 169.62 | 167.03 | 810,700 |
July 28, 2025 | 167.59 | 167.85 | 167.85 | 168.76 | 165.78 | 1.09M |
July 25, 2025 | 172.6 | 168.55 | 168.55 | 173.04 | 167.16 | 1.88M |
July 24, 2025 | 172.53 | 171.9 | 171.9 | 175.76 | 170.47 | 2.11M |
July 23, 2025 | 179.63 | 170.48 | 170.48 | 180.89 | 168.32 | 3.09M |
July 22, 2025 | 170.63 | 178.24 | 178.24 | 178.86 | 170.03 | 2.7M |
July 21, 2025 | 167.01 | 166.45 | 166.45 | 167.42 | 165.3 | 2M |
July 18, 2025 | 168.57 | 166.91 | 166.91 | 170.29 | 165.88 | 1.56M |
July 17, 2025 | 166.08 | 168.18 | 168.18 | 168.71 | 165.19 | 1.36M |
July 16, 2025 | 166.29 | 167.03 | 167.03 | 167.76 | 165.45 | 1.15M |
July 15, 2025 | 168.37 | 166.42 | 166.42 | 168.89 | 164.65 | 1.18M |
July 14, 2025 | 168.25 | 168.37 | 168.37 | 169.28 | 166.88 | 1.27M |
July 11, 2025 | 170.52 | 168.09 | 168.09 | 170.88 | 167.14 | 1.34M |
July 10, 2025 | 171.86 | 171.45 | 171.45 | 174.47 | 171.36 | 914,100 |
July 09, 2025 | 173.56 | 173.62 | 173.62 | 173.79 | 171.29 | 871,070 |
July 08, 2025 | 173.21 | 172.5 | 172.5 | 174.48 | 172.13 | 1.08M |
July 07, 2025 | 175.96 | 173.97 | 173.97 | 176.11 | 173.08 | 839,409 |
July 03, 2025 | 176.14 | 176.92 | 176.12 | 176.92 | 175.7 | 436,517 |
July 02, 2025 | 179.12 | 176.6 | 175.8 | 179.12 | 174.64 | 895,745 |
July 01, 2025 | 179.36 | 179.33 | 178.52 | 181.15 | 178.07 | 850,360 |
June 30, 2025 | 177.86 | 179.63 | 178.82 | 179.76 | 177.21 | 819,342 |
June 27, 2025 | 177.15 | 177.83 | 177.03 | 180.24 | 176.56 | 1.21M |
June 26, 2025 | 179.53 | 177.06 | 176.26 | 180.09 | 175.64 | 1.04M |
June 25, 2025 | 179.32 | 178.65 | 177.84 | 179.32 | 177.55 | 747,546 |
June 24, 2025 | 179.75 | 179.9 | 179.09 | 180.03 | 177.32 | 713,600 |
June 23, 2025 | 179.38 | 179.72 | 178.91 | 180.32 | 178.52 | 1.2M |
June 20, 2025 | 180 | 179.43 | 179.43 | 181 | 178.75 | 1.02M |
June 18, 2025 | 178.78 | 179.78 | 179.78 | 180.83 | 177.76 | 618,901 |
June 17, 2025 | 181.04 | 178.95 | 178.95 | 182.26 | 178.38 | 871,900 |
June 16, 2025 | 180.66 | 182.07 | 182.07 | 182.38 | 179.21 | 988,995 |
June 13, 2025 | 178 | 180.21 | 180.21 | 181.91 | 177.71 | 1.03M |
June 12, 2025 | 177.13 | 179.04 | 179.04 | 179.85 | 176.28 | 743,200 |
June 11, 2025 | 177.21 | 176.98 | 176.98 | 178.36 | 176.23 | 583,200 |