167.20
+2.2(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 165.86 | 167.2 | 167.2 | 168.38 | 165 | 2.17M |
| September 25, 2025 | 165.29 | 165 | 165 | 168.94 | 164 | 2.44M |
| September 24, 2025 | 165.31 | 167.45 | 167.45 | 168.83 | 164.49 | 2.98M |
| September 23, 2025 | 165.05 | 166.27 | 166.27 | 166.35 | 162.85 | 3.42M |
| September 22, 2025 | 167.15 | 164.23 | 164.23 | 167.15 | 162.82 | 4.04M |
| September 19, 2025 | 167 | 168.3 | 168.3 | 170.02 | 164.76 | 8.26M |
| September 18, 2025 | 169.6 | 169.61 | 169.61 | 170.65 | 167 | 2.95M |
| September 17, 2025 | 172.58 | 169.98 | 169.98 | 177.58 | 168.56 | 3.54M |
| September 16, 2025 | 172.55 | 171.69 | 171.69 | 172.82 | 168.02 | 3.13M |
| September 15, 2025 | 177 | 172.09 | 172.09 | 177.05 | 170.16 | 5.75M |
| September 12, 2025 | 178.61 | 177.87 | 177.87 | 180.64 | 177.3 | 2.37M |
| September 11, 2025 | 176.99 | 181.01 | 181.01 | 181.47 | 176.99 | 2.22M |
| September 10, 2025 | 178.78 | 176.13 | 176.13 | 178.93 | 174.3 | 3.76M |
| September 09, 2025 | 182.02 | 177.88 | 177.88 | 183.08 | 176.21 | 3.84M |
| September 08, 2025 | 180.75 | 184.04 | 184.04 | 184.55 | 180.03 | 3.67M |
| September 05, 2025 | 180.45 | 181.8 | 181.8 | 183.62 | 179.61 | 3.75M |
| September 04, 2025 | 173.83 | 176.69 | 176.69 | 177.5 | 173.07 | 3.39M |
| September 03, 2025 | 169.86 | 172.17 | 172.17 | 173.84 | 169.41 | 3.18M |
| September 02, 2025 | 167.68 | 170.26 | 170.26 | 171.12 | 167 | 3.27M |
| August 29, 2025 | 168.74 | 169.48 | 169.48 | 169.75 | 167.95 | 2.34M |
| August 28, 2025 | 168.28 | 168.91 | 168.91 | 169.15 | 166.22 | 2.54M |
| August 27, 2025 | 168 | 167.5 | 167.5 | 169.05 | 166.45 | 2.8M |
| August 26, 2025 | 169.09 | 168.37 | 168.37 | 169.71 | 167.46 | 4.22M |
| August 25, 2025 | 169.9 | 168.96 | 168.96 | 170.17 | 168.62 | 3.48M |
| August 22, 2025 | 162.52 | 170.68 | 170.68 | 171.7 | 161.02 | 6.11M |
| August 21, 2025 | 162.32 | 161.87 | 161.87 | 163.19 | 158.27 | 3.81M |
| August 20, 2025 | 168.33 | 163.37 | 163.37 | 170.48 | 163.04 | 3.7M |
| August 19, 2025 | 166.41 | 168.11 | 168.11 | 168.95 | 166.27 | 4.57M |
| August 18, 2025 | 166.49 | 165.16 | 165.16 | 167.35 | 165.16 | 3.64M |
| August 15, 2025 | 169.5 | 165.62 | 165.62 | 170 | 163.78 | 5.93M |
| August 14, 2025 | 161.01 | 163.9 | 163.9 | 164.23 | 159.65 | 3.8M |
| August 13, 2025 | 159.48 | 165.55 | 165.55 | 167.22 | 159.14 | 5.06M |
| August 12, 2025 | 156.67 | 158.26 | 158.26 | 158.9 | 154.37 | 2.85M |
| August 11, 2025 | 157 | 154.96 | 154.96 | 158.5 | 152.26 | 2.91M |
| August 08, 2025 | 154 | 156.5 | 156.5 | 156.5 | 154 | 3.55M |
| August 07, 2025 | 154.72 | 153.89 | 153.89 | 158.22 | 153.58 | 2.44M |
| August 06, 2025 | 155 | 154.06 | 153.66 | 156.94 | 154 | 3.36M |
| August 05, 2025 | 153.49 | 154.83 | 154.43 | 157.56 | 153.41 | 3.73M |
| August 04, 2025 | 150.01 | 153.28 | 152.88 | 153.63 | 150 | 3.33M |
| August 01, 2025 | 147.2 | 150.3 | 149.91 | 150.92 | 145.79 | 7.15M |
| July 31, 2025 | 141.32 | 142.84 | 142.47 | 144.4 | 141.07 | 3.51M |
| July 30, 2025 | 146.58 | 143.31 | 143.31 | 148.09 | 142.44 | 4.28M |
| July 29, 2025 | 146.06 | 147.35 | 147.35 | 147.64 | 145.23 | 3.07M |
| July 28, 2025 | 144.74 | 146.2 | 146.2 | 147.13 | 144.02 | 2.89M |
| July 25, 2025 | 145.04 | 145.32 | 145.32 | 145.59 | 143.44 | 3.75M |
| July 24, 2025 | 147.5 | 144.7 | 144.7 | 147.68 | 144.33 | 5.07M |
| July 23, 2025 | 153.76 | 148.17 | 148.17 | 154.19 | 147.61 | 5.95M |
| July 22, 2025 | 144.63 | 153.5 | 153.5 | 153.75 | 141 | 13.1M |
| July 21, 2025 | 132.23 | 131.22 | 131.22 | 133.3 | 129.22 | 6.88M |
| July 18, 2025 | 133 | 131.8 | 131.8 | 133.45 | 130.05 | 5.13M |
| July 17, 2025 | 131.28 | 131.65 | 131.65 | 132.13 | 130.56 | 3.68M |
| July 16, 2025 | 130.5 | 131.51 | 131.51 | 132.75 | 129.11 | 5.6M |
| July 15, 2025 | 137.44 | 129.82 | 129.82 | 137.44 | 129.73 | 5M |
| July 14, 2025 | 136 | 136.1 | 136.1 | 137.09 | 133.55 | 3.24M |
| July 11, 2025 | 137.99 | 136.82 | 136.82 | 138.15 | 136.34 | 4.07M |
| July 10, 2025 | 138.04 | 139.62 | 139.62 | 141.82 | 137.47 | 7.57M |
| July 09, 2025 | 132.42 | 138.41 | 138.41 | 139.06 | 132.35 | 5.72M |
| July 08, 2025 | 130.43 | 131.37 | 131.37 | 132.72 | 130 | 2.88M |
| July 07, 2025 | 131.68 | 130.97 | 130.97 | 132.91 | 129.53 | 3.09M |
| July 03, 2025 | 136 | 131.9 | 131.9 | 136.38 | 131.65 | 3.43M |